644 lines
31 KiB
CSV
644 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240311,194100,575125955,2935,2935,2935,2935,1287
|
|
20240311,194000,575125955,2935,2935,2935,2935,0
|
|
20240311,193900,575125955,2935,2935,2935,2935,0
|
|
20240311,193800,575125955,2935,2935,2935,2935,0
|
|
20240311,193700,575125955,2935,2935,2935,2935,0
|
|
20240311,193600,575125955,2935,2935,2935,2935,0
|
|
20240311,193500,575125955,2935,2935,2935,2935,0
|
|
20240311,193400,575125955,2935,2935,2935,2935,0
|
|
20240311,193300,575125955,2935,2935,2935,2935,0
|
|
20240311,193200,575125955,2935,2935,2935,2935,0
|
|
20240311,193100,575125955,2935,2935,2935,2935,0
|
|
20240311,193000,575125955,2935,2935,2935,2935,0
|
|
20240311,192900,575125955,2935,2935,2935,2935,0
|
|
20240311,192800,575125955,2935,2935,2935,2935,0
|
|
20240311,192700,575125955,2935,2935,2935,2935,0
|
|
20240311,192600,575125955,2935,2935,2935,2935,0
|
|
20240311,192500,575125955,2935,2935,2935,2935,0
|
|
20240311,192400,575125955,2935,2935,2935,2935,0
|
|
20240311,192300,575125955,2935,2935,2935,2935,0
|
|
20240311,192200,575125955,2935,2935,2935,2935,0
|
|
20240311,192100,575125955,2935,2935,2935,2935,0
|
|
20240311,192000,575125955,2935,2935,2935,2935,0
|
|
20240311,191900,575125955,2935,2935,2935,2935,0
|
|
20240311,191800,575125955,2935,2935,2935,2935,0
|
|
20240311,191700,575125955,2935,2935,2935,2935,0
|
|
20240311,191600,575125955,2935,2935,2935,2935,0
|
|
20240311,191500,575125955,2935,2935,2935,2935,0
|
|
20240311,191400,575125955,2935,2935,2935,2935,0
|
|
20240311,191300,575125955,2935,2935,2935,2935,0
|
|
20240311,191200,575125955,2935,2935,2935,2935,0
|
|
20240311,191100,575125955,2935,2935,2935,2935,1287
|
|
20240311,191000,575125955,2935,2935,2935,2935,0
|
|
20240311,190900,575125955,2935,2935,2935,2935,0
|
|
20240311,190800,575125955,2935,2935,2935,2935,0
|
|
20240311,190700,575125955,2935,2935,2935,2935,0
|
|
20240311,190600,575125955,2935,2935,2935,2935,0
|
|
20240311,190500,575125955,2935,2935,2935,2935,0
|
|
20240311,190400,575125955,2935,2935,2935,2935,0
|
|
20240311,190300,575125955,2935,2935,2935,2935,0
|
|
20240311,190200,575125955,2935,2935,2935,2935,0
|
|
20240311,190100,575125955,2935,2935,2935,2935,0
|
|
20240311,190000,575125955,2935,2935,2935,2935,0
|
|
20240311,185900,575125955,2935,2935,2935,2935,0
|
|
20240311,185800,575125955,2935,2935,2935,2935,0
|
|
20240311,185700,575125955,2935,2935,2935,2935,0
|
|
20240311,185600,575125955,2935,2935,2935,2935,0
|
|
20240311,185500,575125955,2935,2935,2935,2935,0
|
|
20240311,185400,575125955,2935,2935,2935,2935,0
|
|
20240311,185300,575125955,2935,2935,2935,2935,0
|
|
20240311,185200,575125955,2935,2935,2935,2935,0
|
|
20240311,185100,575125955,2935,2935,2935,2935,0
|
|
20240311,185000,575125955,2935,2935,2935,2935,0
|
|
20240311,184900,575125955,2935,2935,2935,2935,0
|
|
20240311,184800,575125955,2935,2935,2935,2935,0
|
|
20240311,184700,575125955,2935,2935,2935,2935,0
|
|
20240311,184600,575125955,2935,2935,2935,2935,0
|
|
20240311,184500,575125955,2935,2935,2935,2935,0
|
|
20240311,184400,575125955,2935,2935,2935,2935,0
|
|
20240311,184300,575125955,2935,2935,2935,2935,0
|
|
20240311,184200,575125955,2935,2935,2935,2935,0
|
|
20240311,184100,575125955,2935,2935,2935,2935,1287
|
|
20240311,184000,575125955,2935,2935,2935,2935,0
|
|
20240311,183900,575125955,2935,2935,2935,2935,0
|
|
20240311,183800,575125955,2935,2935,2935,2935,0
|
|
20240311,183700,575125955,2935,2935,2935,2935,0
|
|
20240311,183600,575125955,2935,2935,2935,2935,0
|
|
20240311,183500,575125955,2935,2935,2935,2935,0
|
|
20240311,183400,575125955,2935,2935,2935,2935,0
|
|
20240311,183300,575125955,2935,2935,2935,2935,0
|
|
20240311,183200,575125955,2935,2935,2935,2935,0
|
|
20240311,183100,575125955,2935,2935,2935,2935,0
|
|
20240311,183000,575125955,2935,2935,2935,2935,0
|
|
20240311,182900,575125955,2935,2935,2935,2935,0
|
|
20240311,182800,575125955,2935,2935,2935,2935,0
|
|
20240311,182700,575125955,2935,2935,2935,2935,0
|
|
20240311,182600,575125955,2935,2935,2935,2935,0
|
|
20240311,182500,575125955,2935,2935,2935,2935,0
|
|
20240311,182400,575125955,2935,2935,2935,2935,0
|
|
20240311,182300,575125955,2935,2935,2935,2935,0
|
|
20240311,182200,575125955,2935,2935,2935,2935,0
|
|
20240311,182100,575125955,2935,2935,2935,2935,0
|
|
20240311,182000,575125955,2935,2935,2935,2935,0
|
|
20240311,181900,575125955,2935,2935,2935,2935,0
|
|
20240311,181800,575125955,2935,2935,2935,2935,0
|
|
20240311,181700,575125955,2935,2935,2935,2935,0
|
|
20240311,181600,575125955,2935,2935,2935,2935,0
|
|
20240311,181500,575125955,2935,2935,2935,2935,0
|
|
20240311,181400,575125955,2935,2935,2935,2935,0
|
|
20240311,181300,575125955,2935,2935,2935,2935,0
|
|
20240311,181200,575125955,2935,2935,2935,2935,0
|
|
20240311,181100,575125955,2935,2935,2935,2935,1287
|
|
20240311,181000,575125955,2935,2935,2935,2935,0
|
|
20240311,180900,575125955,2935,2935,2935,2935,0
|
|
20240311,180800,575125955,2935,2935,2935,2935,0
|
|
20240311,180700,575125955,2935,2935,2935,2935,0
|
|
20240311,180600,575125955,2935,2935,2935,2935,0
|
|
20240311,180500,575125955,2935,2935,2935,2935,0
|
|
20240311,180400,575125955,2935,2935,2935,2935,0
|
|
20240311,180300,575125955,2935,2935,2935,2935,0
|
|
20240311,180200,575125955,2935,2935,2935,2935,0
|
|
20240311,180100,575125955,2935,2935,2935,2935,0
|
|
20240311,180000,575125955,2935,2935,2935,2935,0
|
|
20240311,175900,575125955,2935,2935,2935,2935,0
|
|
20240311,175800,575125955,2935,2935,2935,2935,0
|
|
20240311,175700,575125955,2935,2935,2935,2935,0
|
|
20240311,175600,575125955,2935,2935,2935,2935,0
|
|
20240311,175500,575125955,2935,2935,2935,2935,0
|
|
20240311,175400,575125955,2935,2935,2935,2935,0
|
|
20240311,175300,575125955,2935,2935,2935,2935,0
|
|
20240311,175200,575125955,2935,2935,2935,2935,0
|
|
20240311,175100,575125955,2935,2935,2935,2935,0
|
|
20240311,175000,575125955,2935,2935,2935,2935,0
|
|
20240311,174900,575125955,2935,2935,2935,2935,0
|
|
20240311,174800,575125955,2935,2935,2935,2935,0
|
|
20240311,174700,575125955,2935,2935,2935,2935,0
|
|
20240311,174600,575125955,2935,2935,2935,2935,0
|
|
20240311,174500,575125955,2935,2935,2935,2935,0
|
|
20240311,174400,575125955,2935,2935,2935,2935,0
|
|
20240311,174300,575125955,2935,2935,2935,2935,0
|
|
20240311,174200,575125955,2935,2935,2935,2935,0
|
|
20240311,174100,575125955,2935,2935,2935,2935,1287
|
|
20240311,174000,575125955,2935,2935,2935,2935,0
|
|
20240311,173900,575125955,2935,2935,2935,2935,0
|
|
20240311,173800,575125955,2935,2935,2935,2935,0
|
|
20240311,173700,575125955,2935,2935,2935,2935,0
|
|
20240311,173600,575125955,2935,2935,2935,2935,0
|
|
20240311,173500,575125955,2935,2935,2935,2935,0
|
|
20240311,173400,575125955,2935,2935,2935,2935,0
|
|
20240311,173300,575125955,2935,2935,2935,2935,0
|
|
20240311,173200,575125955,2935,2935,2935,2935,0
|
|
20240311,173100,575125955,2935,2935,2935,2935,0
|
|
20240311,173000,575125955,2935,2935,2935,2935,0
|
|
20240311,172900,575125955,2935,2935,2935,2935,0
|
|
20240311,172800,575125955,2935,2935,2935,2935,0
|
|
20240311,172700,575125955,2935,2935,2935,2935,0
|
|
20240311,172600,575125955,2935,2935,2935,2935,0
|
|
20240311,172500,575125955,2935,2935,2935,2935,0
|
|
20240311,172400,575125955,2935,2935,2935,2935,0
|
|
20240311,172300,575125955,2935,2935,2935,2935,0
|
|
20240311,172200,575125955,2935,2935,2935,2935,0
|
|
20240311,172100,575125955,2935,2935,2935,2935,0
|
|
20240311,172000,575125955,2935,2935,2935,2935,0
|
|
20240311,171900,575125955,2935,2935,2935,2935,0
|
|
20240311,171800,575125955,2935,2935,2935,2935,0
|
|
20240311,171700,575125955,2935,2935,2935,2935,0
|
|
20240311,171600,575125955,2935,2935,2935,2935,0
|
|
20240311,171500,575125955,2935,2935,2935,2935,0
|
|
20240311,171400,575125955,2935,2935,2935,2935,0
|
|
20240311,171300,575125955,2935,2935,2935,2935,0
|
|
20240311,171200,575125955,2935,2935,2935,2935,0
|
|
20240311,171100,575125955,2935,2935,2935,2935,1287
|
|
20240311,171000,575125955,2935,2935,2935,2935,0
|
|
20240311,170900,575125955,2935,2935,2935,2935,0
|
|
20240311,170800,575125955,2935,2935,2935,2935,0
|
|
20240311,170700,575125955,2935,2935,2935,2935,0
|
|
20240311,170600,575125955,2935,2935,2935,2935,0
|
|
20240311,170500,575125955,2935,2935,2935,2935,0
|
|
20240311,170400,575125955,2935,2935,2935,2935,0
|
|
20240311,170300,575125955,2935,2935,2935,2935,0
|
|
20240311,170200,575125955,2935,2935,2935,2935,0
|
|
20240311,170100,575125955,2935,2935,2935,2935,0
|
|
20240311,170000,575125955,2935,2935,2935,2935,0
|
|
20240311,165900,575125955,2935,2935,2935,2935,0
|
|
20240311,165800,575125955,2935,2935,2935,2935,0
|
|
20240311,165700,575125955,2935,2935,2935,2935,0
|
|
20240311,165600,575125955,2935,2935,2935,2935,0
|
|
20240311,165500,575125955,2935,2935,2935,2935,0
|
|
20240311,165400,575125955,2935,2935,2935,2935,0
|
|
20240311,165300,575125955,2935,2935,2935,2935,0
|
|
20240311,165200,575125955,2935,2935,2935,2935,0
|
|
20240311,165100,575125955,2935,2935,2935,2935,0
|
|
20240311,165000,575125955,2935,2935,2935,2935,0
|
|
20240311,164900,575125955,2935,2935,2935,2935,0
|
|
20240311,164800,575125955,2935,2935,2935,2935,0
|
|
20240311,164700,575125955,2935,2935,2935,2935,0
|
|
20240311,164600,575125955,2935,2935,2935,2935,0
|
|
20240311,164500,575125955,2935,2935,2935,2935,0
|
|
20240311,164400,575125955,2935,2935,2935,2935,0
|
|
20240311,164300,575125955,2935,2935,2935,2935,0
|
|
20240311,164200,575125955,2935,2935,2935,2935,0
|
|
20240311,164100,575125955,2935,2935,2935,2935,1287
|
|
20240311,164000,575125955,2935,2935,2935,2935,0
|
|
20240311,163900,575125955,2935,2935,2935,2935,0
|
|
20240311,163800,575125955,2935,2935,2935,2935,0
|
|
20240311,163700,575125955,2935,2935,2935,2935,0
|
|
20240311,163600,575125955,2935,2935,2935,2935,0
|
|
20240311,163500,575125955,2935,2935,2935,2935,0
|
|
20240311,163400,575125955,2935,2935,2935,2935,0
|
|
20240311,163300,575125955,2935,2935,2935,2935,0
|
|
20240311,163200,575125955,2935,2935,2935,2935,0
|
|
20240311,163100,575125955,2935,2935,2935,2935,0
|
|
20240311,163000,575125955,2935,2935,2935,2935,0
|
|
20240311,162900,575125955,2935,2935,2935,2935,0
|
|
20240311,162800,575125955,2935,2935,2935,2935,0
|
|
20240311,162700,575125955,2935,2935,2935,2935,0
|
|
20240311,162600,575125955,2935,2935,2935,2935,0
|
|
20240311,162500,575125955,2935,2935,2935,2935,0
|
|
20240311,162400,575125955,2935,2935,2935,2935,0
|
|
20240311,162300,575125955,2935,2935,2935,2935,0
|
|
20240311,162200,575125955,2935,2935,2935,2935,0
|
|
20240311,162100,575125955,2935,2935,2935,2935,0
|
|
20240311,162000,575125955,2935,2935,2935,2935,0
|
|
20240311,161900,575125955,2935,2935,2935,2935,0
|
|
20240311,161800,575125955,2935,2935,2935,2935,0
|
|
20240311,161700,575125955,2935,2935,2935,2935,0
|
|
20240311,161600,575125955,2935,2935,2935,2935,0
|
|
20240311,161500,575125955,2935,2935,2935,2935,0
|
|
20240311,161400,575125955,2935,2935,2935,2935,0
|
|
20240311,161300,575125955,2935,2935,2935,2935,0
|
|
20240311,161200,575125955,2935,2935,2935,2935,0
|
|
20240311,161100,575125955,2935,2935,2935,2935,1287
|
|
20240311,161000,575125955,2935,2935,2935,2935,0
|
|
20240311,160900,575125955,2935,2935,2935,2935,0
|
|
20240311,160800,575125955,2935,2935,2935,2935,0
|
|
20240311,160700,575125955,2935,2935,2935,2935,0
|
|
20240311,160600,575125955,2935,2935,2935,2935,0
|
|
20240311,160500,575125955,2935,2935,2935,2935,0
|
|
20240311,160400,575125955,2935,2935,2935,2935,0
|
|
20240311,160300,575125955,2935,2935,2935,2935,0
|
|
20240311,160200,575125955,2935,2935,2935,2935,0
|
|
20240311,160100,575125955,2935,2935,2935,2935,0
|
|
20240311,160000,575125955,2935,2935,2935,2935,0
|
|
20240311,155900,575125955,2935,2935,2935,2935,0
|
|
20240311,155800,575125955,2935,2935,2935,2935,0
|
|
20240311,155700,575125955,2935,2935,2935,2935,0
|
|
20240311,155600,575125955,2935,2935,2935,2935,0
|
|
20240311,155500,575125955,2935,2935,2935,2935,0
|
|
20240311,155400,575125955,2935,2935,2935,2935,0
|
|
20240311,155300,575125955,2935,2935,2935,2935,0
|
|
20240311,155200,575125955,2935,2935,2935,2935,0
|
|
20240311,155100,575125955,2935,2935,2935,2935,0
|
|
20240311,155000,575125955,2935,2935,2935,2935,0
|
|
20240311,154900,575125955,2935,2935,2935,2935,0
|
|
20240311,154800,575125955,2935,2935,2935,2935,0
|
|
20240311,154700,575125955,2935,2935,2935,2935,0
|
|
20240311,154600,575125955,2935,2935,2935,2935,0
|
|
20240311,154500,575125955,2935,2935,2935,2935,0
|
|
20240311,154400,575125955,2935,2935,2935,2935,0
|
|
20240311,154300,575125955,2935,2935,2935,2935,0
|
|
20240311,154200,575125955,2935,2935,2935,2935,0
|
|
20240311,154100,575125955,2935,2935,2935,2935,1287
|
|
20240311,154000,575125955,2935,2935,2935,2935,0
|
|
20240311,153900,575125955,2935,2935,2935,2935,0
|
|
20240311,153800,575125955,2935,2935,2935,2935,0
|
|
20240311,153700,575125955,2935,2935,2935,2935,0
|
|
20240311,153600,575125955,2935,2935,2935,2935,0
|
|
20240311,153500,575125955,2935,2935,2935,2935,0
|
|
20240311,153400,575125955,2935,2935,2935,2935,0
|
|
20240311,153300,575125955,2935,2935,2935,2935,0
|
|
20240311,153200,575125955,2935,2935,2935,2935,0
|
|
20240311,153100,575125955,2935,2935,2935,2935,0
|
|
20240311,153000,575125955,2935,2935,2935,2935,1287
|
|
20240311,152900,571348610,2935,2935,2935,2935,0
|
|
20240311,152800,571348610,2935,2935,2935,2935,0
|
|
20240311,152700,571348610,2935,2935,2935,2935,0
|
|
20240311,152600,571348610,2935,2935,2935,2935,0
|
|
20240311,152500,571348610,2935,2935,2935,2935,0
|
|
20240311,152400,571348610,2935,2935,2935,2935,0
|
|
20240311,152300,571348610,2935,2935,2935,2935,0
|
|
20240311,152200,571348610,2935,2935,2935,2935,0
|
|
20240311,152100,571348610,2935,2935,2935,2935,0
|
|
20240311,152000,571348610,2935,2935,2935,2935,0
|
|
20240311,151900,571348610,2935,2935,2935,2935,1
|
|
20240311,151800,571345675,2940,2940,2945,2925,231
|
|
20240311,151700,570666810,2945,2940,2945,2940,30
|
|
20240311,151600,570578600,2945,2940,2945,2940,68
|
|
20240311,151500,570378675,2940,2930,2940,2930,1839
|
|
20240311,151400,564982015,2940,2940,2940,2940,0
|
|
20240311,151300,564982015,2940,2940,2940,2940,0
|
|
20240311,151200,564982015,2940,2940,2940,2940,2
|
|
20240311,151100,564976135,2940,2940,2940,2925,3
|
|
20240311,151000,564967330,2940,2935,2940,2935,700
|
|
20240311,150900,562912820,2940,2940,2940,2940,1
|
|
20240311,150800,562909880,2940,2935,2940,2935,13
|
|
20240311,150700,562871720,2940,2935,2940,2935,21
|
|
20240311,150600,562810080,2940,2935,2940,2935,35
|
|
20240311,150500,562707350,2935,2935,2935,2935,533
|
|
20240311,150400,561142995,2940,2935,2940,2935,407
|
|
20240311,150300,559948445,2925,2925,2925,2925,0
|
|
20240311,150200,559948445,2925,2925,2925,2925,0
|
|
20240311,150100,559948445,2925,2935,2935,2925,35
|
|
20240311,150000,559845730,2940,2940,2940,2940,0
|
|
20240311,145900,559845730,2940,2940,2940,2940,0
|
|
20240311,145800,559845730,2940,2940,2940,2940,0
|
|
20240311,145700,559845730,2940,2940,2940,2940,0
|
|
20240311,145600,559845730,2940,2940,2940,2940,0
|
|
20240311,145500,559845730,2940,2940,2940,2940,0
|
|
20240311,145400,559845730,2940,2940,2940,2940,0
|
|
20240311,145300,559845730,2940,2940,2940,2940,0
|
|
20240311,145200,559845730,2940,2940,2940,2940,0
|
|
20240311,145100,559845730,2940,2940,2940,2940,0
|
|
20240311,145000,559845730,2940,2935,2940,2935,2
|
|
20240311,144900,559839855,2940,2940,2940,2940,3
|
|
20240311,144800,559831035,2925,2925,2940,2925,51
|
|
20240311,144700,559681830,2940,2930,2940,2925,1201
|
|
20240311,144600,556168720,2935,2935,2935,2935,211
|
|
20240311,144500,555549435,2940,2940,2940,2940,0
|
|
20240311,144400,555549435,2940,2940,2940,2940,0
|
|
20240311,144300,555549435,2940,2940,2940,2935,16
|
|
20240311,144200,555502420,2940,2940,2940,2940,10
|
|
20240311,144100,555473020,2940,2940,2940,2940,1
|
|
20240311,144000,555470080,2940,2940,2940,2940,1
|
|
20240311,143900,555467140,2935,2940,2940,2935,3
|
|
20240311,143800,555458330,2940,2940,2940,2935,8
|
|
20240311,143700,555434835,2940,2940,2940,2940,0
|
|
20240311,143600,555434835,2940,2940,2940,2940,9
|
|
20240311,143500,555408375,2940,2935,2940,2935,2
|
|
20240311,143400,555402500,2940,2940,2940,2940,0
|
|
20240311,143300,555402500,2940,2940,2940,2940,34
|
|
20240311,143200,555302540,2940,2940,2940,2940,0
|
|
20240311,143100,555302540,2940,2940,2940,2940,0
|
|
20240311,143000,555302540,2940,2940,2940,2940,18
|
|
20240311,142900,555249620,2940,2940,2940,2940,10
|
|
20240311,142800,555220220,2940,2940,2940,2940,0
|
|
20240311,142700,555220220,2940,2940,2940,2940,0
|
|
20240311,142600,555220220,2940,2940,2940,2940,2
|
|
20240311,142500,555214340,2935,2935,2940,2935,1917
|
|
20240311,142400,549587940,2940,2940,2940,2935,523
|
|
20240311,142300,548050430,2940,2940,2940,2935,110
|
|
20240311,142200,547727245,2945,2940,2945,2940,17
|
|
20240311,142100,547677255,2945,2940,2945,2940,418
|
|
20240311,142000,546446330,2945,2940,2945,2940,3
|
|
20240311,141900,546437505,2940,2945,2945,2940,71
|
|
20240311,141800,546228420,2940,2940,2940,2940,1
|
|
20240311,141700,546225480,2940,2940,2940,2940,1
|
|
20240311,141600,546222540,2945,2940,2945,2940,40
|
|
20240311,141500,546104935,2940,2940,2940,2940,6
|
|
20240311,141400,546087295,2945,2940,2945,2940,51
|
|
20240311,141300,545937350,2945,2940,2945,2940,108
|
|
20240311,141200,545619825,2940,2940,2940,2940,0
|
|
20240311,141100,545619825,2940,2935,2940,2935,31
|
|
20240311,141000,545528835,2940,2940,2940,2940,1
|
|
20240311,140900,545525895,2930,2930,2930,2930,0
|
|
20240311,140800,545525895,2930,2930,2930,2930,2244
|
|
20240311,140700,538950975,2930,2930,2930,2930,0
|
|
20240311,140600,538950975,2930,2930,2930,2930,0
|
|
20240311,140500,538950975,2930,2930,2930,2930,20
|
|
20240311,140400,538892375,2935,2935,2935,2935,100
|
|
20240311,140300,538598875,2935,2935,2935,2935,0
|
|
20240311,140200,538598875,2935,2935,2935,2935,0
|
|
20240311,140100,538598875,2935,2935,2935,2935,3
|
|
20240311,140000,538590070,2940,2940,2940,2940,0
|
|
20240311,135900,538590070,2940,2940,2940,2940,0
|
|
20240311,135800,538590070,2940,2940,2940,2940,1
|
|
20240311,135700,538587130,2935,2935,2935,2935,4
|
|
20240311,135600,538575390,2935,2935,2935,2935,0
|
|
20240311,135500,538575390,2935,2935,2935,2935,636
|
|
20240311,135400,536708730,2940,2935,2940,2935,8
|
|
20240311,135300,536685245,2935,2935,2935,2935,7
|
|
20240311,135200,536664700,2945,2945,2945,2945,200
|
|
20240311,135100,536075700,2945,2945,2945,2945,0
|
|
20240311,135000,536075700,2945,2945,2945,2945,0
|
|
20240311,134900,536075700,2945,2945,2945,2945,2
|
|
20240311,134800,536069810,2945,2945,2945,2945,140
|
|
20240311,134700,535657510,2945,2945,2945,2945,1
|
|
20240311,134600,535654565,2945,2945,2945,2945,0
|
|
20240311,134500,535654565,2945,2945,2945,2945,0
|
|
20240311,134400,535654565,2945,2945,2945,2945,0
|
|
20240311,134300,535654565,2945,2945,2945,2945,0
|
|
20240311,134200,535654565,2945,2945,2945,2945,9
|
|
20240311,134100,535628060,2945,2945,2945,2945,0
|
|
20240311,134000,535628060,2945,2940,2945,2940,9
|
|
20240311,133900,535601595,2940,2940,2940,2940,4
|
|
20240311,133800,535589835,2945,2940,2945,2940,2
|
|
20240311,133700,535583950,2945,2940,2945,2940,12
|
|
20240311,133600,535548665,2945,2940,2945,2940,23
|
|
20240311,133500,535481040,2940,2945,2950,2940,271
|
|
20240311,133400,534682970,2950,2945,2950,2945,334
|
|
20240311,133300,533699330,2950,2950,2950,2945,115
|
|
20240311,133200,533360100,2950,2950,2950,2950,6
|
|
20240311,133100,533342400,2950,2950,2950,2950,0
|
|
20240311,133000,533342400,2950,2950,2950,2950,0
|
|
20240311,132900,533342400,2950,2945,2950,2945,2
|
|
20240311,132800,533336505,2950,2950,2950,2950,0
|
|
20240311,132700,533336505,2950,2950,2950,2950,0
|
|
20240311,132600,533336505,2950,2950,2950,2950,185
|
|
20240311,132500,532790755,2950,2950,2950,2950,0
|
|
20240311,132400,532790755,2950,2950,2950,2950,0
|
|
20240311,132300,532790755,2950,2950,2950,2950,0
|
|
20240311,132200,532790755,2950,2950,2950,2950,1
|
|
20240311,132100,532787805,2950,2950,2950,2950,1
|
|
20240311,132000,532784855,2935,2935,2935,2935,0
|
|
20240311,131900,532784855,2935,2935,2935,2935,0
|
|
20240311,131800,532784855,2935,2935,2935,2935,0
|
|
20240311,131700,532784855,2935,2935,2935,2935,300
|
|
20240311,131600,531904355,2935,2935,2935,2935,0
|
|
20240311,131500,531904355,2935,2935,2935,2935,15
|
|
20240311,131400,531860330,2935,2935,2935,2935,0
|
|
20240311,131300,531860330,2935,2935,2935,2935,0
|
|
20240311,131200,531860330,2935,2935,2935,2935,1
|
|
20240311,131100,531857395,2920,2930,2930,2920,5001
|
|
20240311,131000,517224060,2950,2950,2950,2950,2738
|
|
20240311,130900,509146960,2950,2950,2950,2950,0
|
|
20240311,130800,509146960,2950,2950,2950,2950,1696
|
|
20240311,130700,504143760,2950,2950,2950,2950,10
|
|
20240311,130600,504114260,2950,2950,2950,2950,0
|
|
20240311,130500,504114260,2950,2950,2950,2950,0
|
|
20240311,130400,504114260,2950,2950,2950,2950,0
|
|
20240311,130300,504114260,2950,2950,2950,2950,0
|
|
20240311,130200,504114260,2950,2950,2950,2950,0
|
|
20240311,130100,504114260,2950,2950,2950,2950,0
|
|
20240311,130000,504114260,2950,2930,2950,2925,1117
|
|
20240311,125900,500843040,2945,2940,2945,2930,4002
|
|
20240311,125800,489103355,2950,2950,2950,2950,0
|
|
20240311,125700,489103355,2950,2950,2950,2950,1
|
|
20240311,125600,489100405,2935,2955,2955,2935,5000
|
|
20240311,125500,474398325,2955,2955,2955,2955,200
|
|
20240311,125400,473807325,2965,2965,2965,2965,200
|
|
20240311,125300,473214325,2970,2970,2970,2970,0
|
|
20240311,125200,473214325,2970,2970,2970,2970,200
|
|
20240311,125100,472620325,2970,2970,2970,2970,0
|
|
20240311,125000,472620325,2970,2970,2970,2970,0
|
|
20240311,124900,472620325,2970,2970,2970,2970,0
|
|
20240311,124800,472620325,2970,2970,2970,2970,0
|
|
20240311,124700,472620325,2970,2975,2975,2970,486
|
|
20240311,124600,471174480,2970,2970,2970,2970,3
|
|
20240311,124500,471165570,2970,2970,2970,2970,0
|
|
20240311,124400,471165570,2970,2970,2970,2970,3
|
|
20240311,124300,471156660,2970,2970,2970,2970,104
|
|
20240311,124200,470847780,2965,2965,2965,2965,2
|
|
20240311,124100,470841850,2945,2945,2945,2945,17
|
|
20240311,124000,470791785,2955,2955,2955,2955,0
|
|
20240311,123900,470791785,2955,2955,2955,2955,0
|
|
20240311,123800,470791785,2955,2955,2955,2955,0
|
|
20240311,123700,470791785,2955,2955,2955,2955,0
|
|
20240311,123600,470791785,2955,2955,2955,2955,0
|
|
20240311,123500,470791785,2955,2955,2955,2955,0
|
|
20240311,123400,470791785,2955,2955,2955,2955,0
|
|
20240311,123300,470791785,2955,2955,2955,2955,0
|
|
20240311,123200,470791785,2955,2955,2955,2955,0
|
|
20240311,123100,470791785,2955,2955,2955,2955,0
|
|
20240311,123000,470791785,2955,2955,2955,2955,0
|
|
20240311,122900,470791785,2955,2955,2955,2955,55
|
|
20240311,122800,470629260,2935,2935,2935,2935,0
|
|
20240311,122700,470629260,2935,2935,2935,2935,0
|
|
20240311,122600,470629260,2935,2935,2935,2935,0
|
|
20240311,122500,470629260,2935,2935,2935,2935,0
|
|
20240311,122400,470629260,2935,2935,2935,2935,0
|
|
20240311,122300,470629260,2935,2935,2935,2935,0
|
|
20240311,122200,470629260,2935,2935,2935,2935,0
|
|
20240311,122100,470629260,2935,2935,2935,2935,0
|
|
20240311,122000,470629260,2935,2935,2935,2935,0
|
|
20240311,121900,470629260,2935,2935,2935,2935,0
|
|
20240311,121800,470629260,2935,2935,2935,2935,0
|
|
20240311,121700,470629260,2935,2935,2935,2935,0
|
|
20240311,121600,470629260,2935,2935,2935,2935,0
|
|
20240311,121500,470629260,2935,2935,2935,2935,0
|
|
20240311,121400,470629260,2935,2935,2935,2935,0
|
|
20240311,121300,470629260,2935,2935,2935,2935,0
|
|
20240311,121200,470629260,2935,2935,2935,2935,0
|
|
20240311,121100,470629260,2935,2935,2935,2935,0
|
|
20240311,121000,470629260,2935,2955,2955,2935,2
|
|
20240311,120900,470623370,2970,2970,2970,2970,0
|
|
20240311,120800,470623370,2970,2970,2970,2970,50
|
|
20240311,120700,470474870,2970,2955,2975,2955,530
|
|
20240311,120600,468899890,2975,2945,2975,2940,1500
|
|
20240311,120500,464470710,2925,2925,2925,2925,0
|
|
20240311,120400,464470710,2925,2925,2925,2925,0
|
|
20240311,120300,464470710,2925,2925,2925,2925,0
|
|
20240311,120200,464470710,2925,2925,2925,2925,0
|
|
20240311,120100,464470710,2925,2945,2945,2925,2
|
|
20240311,120000,464464840,2945,2945,2945,2945,0
|
|
20240311,115900,464464840,2945,2945,2945,2945,0
|
|
20240311,115800,464464840,2945,2945,2945,2945,33
|
|
20240311,115700,464367655,2945,2945,2945,2945,0
|
|
20240311,115600,464367655,2945,2945,2945,2945,0
|
|
20240311,115500,464367655,2945,2945,2945,2945,0
|
|
20240311,115400,464367655,2945,2945,2945,2945,5
|
|
20240311,115300,464352930,2925,2925,2925,2925,10
|
|
20240311,115200,464323680,2945,2945,2945,2945,0
|
|
20240311,115100,464323680,2945,2945,2945,2945,0
|
|
20240311,115000,464323680,2945,2945,2945,2945,0
|
|
20240311,114900,464323680,2945,2945,2945,2945,0
|
|
20240311,114800,464323680,2945,2945,2945,2945,0
|
|
20240311,114700,464323680,2945,2945,2945,2945,100
|
|
20240311,114600,464029180,2930,2930,2930,2930,1
|
|
20240311,114500,464026250,2930,2930,2930,2930,0
|
|
20240311,114400,464026250,2930,2930,2930,2930,64
|
|
20240311,114300,463838730,2915,2930,2930,2915,2000
|
|
20240311,114200,458002765,2925,2925,2925,2925,0
|
|
20240311,114100,458002765,2925,2925,2935,2925,2001
|
|
20240311,114000,452149825,2930,2945,2945,2930,3000
|
|
20240311,113900,443340160,2970,2970,2970,2970,0
|
|
20240311,113800,443340160,2970,2970,2970,2970,0
|
|
20240311,113700,443340160,2970,2970,2970,2970,0
|
|
20240311,113600,443340160,2970,2965,2970,2965,100
|
|
20240311,113500,443043260,2950,2950,2950,2950,0
|
|
20240311,113400,443043260,2950,2940,2950,2940,7034
|
|
20240311,113300,422299345,2940,2940,2940,2940,0
|
|
20240311,113200,422299345,2940,2940,2940,2940,0
|
|
20240311,113100,422299345,2940,2940,2940,2940,1
|
|
20240311,113000,422296405,2925,2925,2925,2925,0
|
|
20240311,112900,422296405,2925,2925,2925,2925,0
|
|
20240311,112800,422296405,2925,2925,2925,2925,0
|
|
20240311,112700,422296405,2925,2925,2925,2925,0
|
|
20240311,112600,422296405,2925,2925,2925,2925,0
|
|
20240311,112500,422296405,2925,2925,2925,2925,0
|
|
20240311,112400,422296405,2925,2925,2925,2925,0
|
|
20240311,112300,422296405,2925,2925,2925,2925,0
|
|
20240311,112200,422296405,2925,2925,2925,2925,310
|
|
20240311,112100,421389655,2940,2940,2940,2940,0
|
|
20240311,112000,421389655,2940,2940,2940,2940,0
|
|
20240311,111900,421389655,2940,2940,2940,2940,0
|
|
20240311,111800,421389655,2940,2940,2940,2940,0
|
|
20240311,111700,421389655,2940,2940,2940,2940,0
|
|
20240311,111600,421389655,2940,2940,2940,2940,0
|
|
20240311,111500,421389655,2940,2940,2940,2940,0
|
|
20240311,111400,421389655,2940,2940,2940,2940,0
|
|
20240311,111300,421389655,2940,2940,2940,2940,1000
|
|
20240311,111200,418449655,2925,2925,2925,2925,0
|
|
20240311,111100,418449655,2925,2940,2940,2925,894
|
|
20240311,111000,415829850,2945,2945,2945,2945,0
|
|
20240311,110900,415829850,2945,2945,2945,2945,0
|
|
20240311,110800,415829850,2945,2945,2945,2945,0
|
|
20240311,110700,415829850,2945,2945,2945,2945,0
|
|
20240311,110600,415829850,2945,2945,2945,2945,1
|
|
20240311,110500,415826905,2925,2925,2925,2925,0
|
|
20240311,110400,415826905,2925,2925,2925,2925,6
|
|
20240311,110300,415809355,2930,2930,2930,2930,0
|
|
20240311,110200,415809355,2930,2940,2940,2930,1344
|
|
20240311,110100,411867545,2940,2940,2940,2940,214
|
|
20240311,110000,411238385,2945,2945,2945,2945,0
|
|
20240311,105900,411238385,2945,2945,2945,2945,749
|
|
20240311,105800,409032580,2945,2945,2945,2945,1
|
|
20240311,105700,409029635,2950,2950,2950,2950,0
|
|
20240311,105600,409029635,2950,2950,2950,2950,1050
|
|
20240311,105500,405932135,2950,2950,2950,2950,0
|
|
20240311,105400,405932135,2950,2950,2950,2950,0
|
|
20240311,105300,405932135,2950,2950,2950,2950,0
|
|
20240311,105200,405932135,2950,2950,2950,2950,0
|
|
20240311,105100,405932135,2950,2950,2950,2950,0
|
|
20240311,105000,405932135,2950,2950,2950,2950,100
|
|
20240311,104900,405637135,2950,2950,2950,2950,1
|
|
20240311,104800,405634185,2950,2950,2950,2950,0
|
|
20240311,104700,405634185,2950,2970,2970,2950,4138
|
|
20240311,104600,393403635,2970,2970,2970,2970,0
|
|
20240311,104500,393403635,2970,2970,2970,2970,500
|
|
20240311,104400,391918635,2970,2970,2970,2970,3
|
|
20240311,104300,391909725,2970,2970,2970,2970,0
|
|
20240311,104200,391909725,2970,2970,2970,2970,0
|
|
20240311,104100,391909725,2970,2970,2970,2970,50
|
|
20240311,104000,391761225,2970,2970,2970,2970,0
|
|
20240311,103900,391761225,2970,2970,2970,2970,0
|
|
20240311,103800,391761225,2970,2970,2970,2970,34
|
|
20240311,103700,391660245,2970,2970,2970,2970,1239
|
|
20240311,103600,387980415,2975,2990,2990,2975,1386
|
|
20240311,103500,383845095,2990,2990,2990,2990,0
|
|
20240311,103400,383845095,2990,2990,2990,2990,0
|
|
20240311,103300,383845095,2990,2990,2990,2990,0
|
|
20240311,103200,383845095,2990,2990,2990,2990,0
|
|
20240311,103100,383845095,2990,3005,3005,2980,10060
|
|
20240311,103000,353783435,3020,3020,3020,3020,0
|
|
20240311,102900,353783435,3020,3020,3020,3020,0
|
|
20240311,102800,353783435,3020,3020,3020,3020,0
|
|
20240311,102700,353783435,3020,3020,3020,3020,618
|
|
20240311,102600,351917075,3020,3020,3020,3020,0
|
|
20240311,102500,351917075,3020,3020,3020,3020,1126
|
|
20240311,102400,348516555,3020,3020,3020,3020,7193
|
|
20240311,102300,326793695,3020,3025,3025,3020,1000
|
|
20240311,102200,323772375,3030,3040,3040,3030,110
|
|
20240311,102100,323438575,3040,3030,3040,3030,2157
|
|
20240311,102000,316897620,3030,3020,3030,3020,1805
|
|
20240311,101900,311441520,3020,3005,3020,3005,3110
|
|
20240311,101800,302076510,3000,3000,3000,3000,0
|
|
20240311,101700,302076510,3000,3000,3000,3000,1
|
|
20240311,101600,302073510,3000,3000,3000,3000,7
|
|
20240311,101500,302052510,3000,3000,3000,3000,0
|
|
20240311,101400,302052510,3000,3000,3000,3000,0
|
|
20240311,101300,302052510,3000,3000,3000,3000,0
|
|
20240311,101200,302052510,3000,3000,3000,3000,0
|
|
20240311,101100,302052510,3000,3000,3000,3000,0
|
|
20240311,101000,302052510,3000,3000,3000,3000,0
|
|
20240311,100900,302052510,3000,3000,3000,3000,0
|
|
20240311,100800,302052510,3000,2995,3000,2995,540
|
|
20240311,100700,300435045,2995,2995,2995,2995,0
|
|
20240311,100600,300435045,2995,2995,2995,2995,0
|
|
20240311,100500,300435045,2995,2995,2995,2995,1
|
|
20240311,100400,300432050,3000,3000,3000,3000,888
|
|
20240311,100300,297768050,3000,3000,3000,3000,1
|
|
20240311,100200,297765050,3005,3005,3005,3005,0
|
|
20240311,100100,297765050,3005,3005,3005,3005,10
|
|
20240311,100000,297735000,3005,3005,3005,3005,82
|
|
20240311,095900,297488590,3005,3025,3025,3005,1241
|
|
20240311,095800,293740525,3030,3025,3030,3025,1000
|
|
20240311,095700,290714400,3025,3025,3045,3025,4209
|
|
20240311,095600,277927705,3025,3005,3025,3005,1006
|
|
20240311,095500,274887275,3005,3015,3025,3005,1704
|
|
20240311,095400,269749985,3025,3005,3025,3005,2001
|
|
20240311,095300,263714320,3005,3005,3005,3000,1092
|
|
20240311,095200,260438120,3005,3005,3005,3005,33
|
|
20240311,095100,260338955,3005,3005,3005,3005,105
|
|
20240311,095000,260023430,3005,3005,3005,3005,44
|
|
20240311,094900,259891210,3010,3010,3010,3010,1
|
|
20240311,094800,259888200,3010,3010,3010,3010,0
|
|
20240311,094700,259888200,3010,3010,3010,3010,1
|
|
20240311,094600,259885190,3010,3010,3010,3010,1002
|
|
20240311,094500,256869170,3000,3005,3005,3000,201
|
|
20240311,094400,256266165,3005,3005,3005,3005,1
|
|
20240311,094300,256263160,3005,3005,3005,3005,11
|
|
20240311,094200,256230105,3010,3010,3010,3010,0
|
|
20240311,094100,256230105,3010,2990,3010,2965,3030
|
|
20240311,094000,247129670,2965,2965,2965,2965,10
|
|
20240311,093900,247100020,2995,2995,2995,2995,0
|
|
20240311,093800,247100020,2995,2995,2995,2995,20
|
|
20240311,093700,247040120,2995,2980,3000,2950,10434
|
|
20240311,093600,216218550,2975,2980,3000,2975,1340
|
|
20240311,093500,212208060,2995,2995,2995,2995,1
|
|
20240311,093400,212205065,2980,2980,2980,2980,62
|
|
20240311,093300,212020305,3000,3000,3000,3000,1
|
|
20240311,093200,212017305,2985,3020,3020,2980,9948
|
|
20240311,093100,182326815,3020,3020,3020,3020,0
|
|
20240311,093000,182326815,3020,3015,3020,3015,122
|
|
20240311,092900,181958935,3005,3020,3020,2980,2208
|
|
20240311,092800,175361615,3020,3010,3020,2985,961
|
|
20240311,092700,172479285,3020,3030,3040,3010,566
|
|
20240311,092600,170765545,3050,3060,3060,3040,4086
|
|
20240311,092500,158319955,3040,3050,3060,3040,4281
|
|
20240311,092400,145233070,3050,3015,3050,3015,4234
|
|
20240311,092300,132403300,3010,2995,3010,2995,2633
|
|
20240311,092200,124492820,2980,2980,2980,2980,0
|
|
20240311,092100,124492820,2980,2985,2985,2980,4000
|
|
20240311,092000,112572795,2980,2985,2985,2980,100
|
|
20240311,091900,112274790,2980,3000,3000,2980,548
|
|
20240311,091800,110634750,2990,2995,2995,2990,204
|
|
20240311,091700,110023935,3015,3015,3015,3015,0
|
|
20240311,091600,110023935,3015,3015,3015,3015,266
|
|
20240311,091500,109221945,3020,3005,3020,3000,1518
|
|
20240311,091400,104659555,2975,2990,2990,2975,568
|
|
20240311,091300,102968395,2970,3015,3015,2970,707
|
|
20240311,091200,100864290,2995,2995,2995,2995,500
|
|
20240311,091100,99366790,3005,2995,3005,2970,3554
|
|
20240311,091000,88728195,2995,2995,2995,2995,30
|
|
20240311,090900,88638345,2970,2970,3000,2970,1500
|
|
20240311,090800,84176515,2950,2955,2955,2950,293
|
|
20240311,090700,83311025,2975,2975,2975,2975,6
|
|
20240311,090600,83293175,2975,2970,2975,2970,1317
|
|
20240311,090500,79375955,2950,3000,3000,2950,1244
|
|
20240311,090400,75686340,3010,3060,3065,3000,8514
|
|
20240311,090300,50026170,3020,3090,3090,2920,5672
|
|
20240311,090200,32571145,3100,3100,3100,3100,0
|
|
20240311,090100,32571145,3100,3100,3100,3100,0
|
|
20240311,090000,32571145,3100,3000,3100,2960,10838
|