645 lines
31 KiB
CSV
645 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,194200,434203810,2935,2935,2935,2935,1496
|
|
20240314,194100,434203810,2935,2935,2935,2935,0
|
|
20240314,194000,434203810,2935,2935,2935,2935,0
|
|
20240314,193900,434203810,2935,2935,2935,2935,0
|
|
20240314,193800,434203810,2935,2935,2935,2935,0
|
|
20240314,193700,434203810,2935,2935,2935,2935,0
|
|
20240314,193600,434203810,2935,2935,2935,2935,0
|
|
20240314,193500,434203810,2935,2935,2935,2935,0
|
|
20240314,193400,434203810,2935,2935,2935,2935,0
|
|
20240314,193300,434203810,2935,2935,2935,2935,0
|
|
20240314,193200,434203810,2935,2935,2935,2935,0
|
|
20240314,193100,434203810,2935,2935,2935,2935,0
|
|
20240314,193000,434203810,2935,2935,2935,2935,0
|
|
20240314,192900,434203810,2935,2935,2935,2935,0
|
|
20240314,192800,434203810,2935,2935,2935,2935,0
|
|
20240314,192700,434203810,2935,2935,2935,2935,0
|
|
20240314,192600,434203810,2935,2935,2935,2935,0
|
|
20240314,192500,434203810,2935,2935,2935,2935,0
|
|
20240314,192400,434203810,2935,2935,2935,2935,0
|
|
20240314,192300,434203810,2935,2935,2935,2935,0
|
|
20240314,192200,434203810,2935,2935,2935,2935,0
|
|
20240314,192100,434203810,2935,2935,2935,2935,0
|
|
20240314,192000,434203810,2935,2935,2935,2935,0
|
|
20240314,191900,434203810,2935,2935,2935,2935,0
|
|
20240314,191800,434203810,2935,2935,2935,2935,0
|
|
20240314,191700,434203810,2935,2935,2935,2935,0
|
|
20240314,191600,434203810,2935,2935,2935,2935,0
|
|
20240314,191500,434203810,2935,2935,2935,2935,0
|
|
20240314,191400,434203810,2935,2935,2935,2935,0
|
|
20240314,191300,434203810,2935,2935,2935,2935,0
|
|
20240314,191200,434203810,2935,2935,2935,2935,1496
|
|
20240314,191100,434203810,2935,2935,2935,2935,0
|
|
20240314,191000,434203810,2935,2935,2935,2935,0
|
|
20240314,190900,434203810,2935,2935,2935,2935,0
|
|
20240314,190800,434203810,2935,2935,2935,2935,0
|
|
20240314,190700,434203810,2935,2935,2935,2935,0
|
|
20240314,190600,434203810,2935,2935,2935,2935,0
|
|
20240314,190500,434203810,2935,2935,2935,2935,0
|
|
20240314,190400,434203810,2935,2935,2935,2935,0
|
|
20240314,190300,434203810,2935,2935,2935,2935,0
|
|
20240314,190200,434203810,2935,2935,2935,2935,0
|
|
20240314,190100,434203810,2935,2935,2935,2935,0
|
|
20240314,190000,434203810,2935,2935,2935,2935,0
|
|
20240314,185900,434203810,2935,2935,2935,2935,0
|
|
20240314,185800,434203810,2935,2935,2935,2935,0
|
|
20240314,185700,434203810,2935,2935,2935,2935,0
|
|
20240314,185600,434203810,2935,2935,2935,2935,0
|
|
20240314,185500,434203810,2935,2935,2935,2935,0
|
|
20240314,185400,434203810,2935,2935,2935,2935,0
|
|
20240314,185300,434203810,2935,2935,2935,2935,0
|
|
20240314,185200,434203810,2935,2935,2935,2935,0
|
|
20240314,185100,434203810,2935,2935,2935,2935,0
|
|
20240314,185000,434203810,2935,2935,2935,2935,0
|
|
20240314,184900,434203810,2935,2935,2935,2935,0
|
|
20240314,184800,434203810,2935,2935,2935,2935,0
|
|
20240314,184700,434203810,2935,2935,2935,2935,0
|
|
20240314,184600,434203810,2935,2935,2935,2935,0
|
|
20240314,184500,434203810,2935,2935,2935,2935,0
|
|
20240314,184400,434203810,2935,2935,2935,2935,0
|
|
20240314,184300,434203810,2935,2935,2935,2935,0
|
|
20240314,184200,434203810,2935,2935,2935,2935,1496
|
|
20240314,184100,434203810,2935,2935,2935,2935,0
|
|
20240314,184000,434203810,2935,2935,2935,2935,0
|
|
20240314,183900,434203810,2935,2935,2935,2935,0
|
|
20240314,183800,434203810,2935,2935,2935,2935,0
|
|
20240314,183700,434203810,2935,2935,2935,2935,0
|
|
20240314,183600,434203810,2935,2935,2935,2935,0
|
|
20240314,183500,434203810,2935,2935,2935,2935,0
|
|
20240314,183400,434203810,2935,2935,2935,2935,0
|
|
20240314,183300,434203810,2935,2935,2935,2935,0
|
|
20240314,183200,434203810,2935,2935,2935,2935,0
|
|
20240314,183100,434203810,2935,2935,2935,2935,0
|
|
20240314,183000,434203810,2935,2935,2935,2935,0
|
|
20240314,182900,434203810,2935,2935,2935,2935,0
|
|
20240314,182800,434203810,2935,2935,2935,2935,0
|
|
20240314,182700,434203810,2935,2935,2935,2935,0
|
|
20240314,182600,434203810,2935,2935,2935,2935,0
|
|
20240314,182500,434203810,2935,2935,2935,2935,0
|
|
20240314,182400,434203810,2935,2935,2935,2935,0
|
|
20240314,182300,434203810,2935,2935,2935,2935,0
|
|
20240314,182200,434203810,2935,2935,2935,2935,0
|
|
20240314,182100,434203810,2935,2935,2935,2935,0
|
|
20240314,182000,434203810,2935,2935,2935,2935,0
|
|
20240314,181900,434203810,2935,2935,2935,2935,0
|
|
20240314,181800,434203810,2935,2935,2935,2935,0
|
|
20240314,181700,434203810,2935,2935,2935,2935,0
|
|
20240314,181600,434203810,2935,2935,2935,2935,0
|
|
20240314,181500,434203810,2935,2935,2935,2935,0
|
|
20240314,181400,434203810,2935,2935,2935,2935,0
|
|
20240314,181300,434203810,2935,2935,2935,2935,0
|
|
20240314,181200,434203810,2935,2935,2935,2935,1496
|
|
20240314,181100,434203810,2935,2935,2935,2935,0
|
|
20240314,181000,434203810,2935,2935,2935,2935,0
|
|
20240314,180900,434203810,2935,2935,2935,2935,0
|
|
20240314,180800,434203810,2935,2935,2935,2935,0
|
|
20240314,180700,434203810,2935,2935,2935,2935,0
|
|
20240314,180600,434203810,2935,2935,2935,2935,0
|
|
20240314,180500,434203810,2935,2935,2935,2935,0
|
|
20240314,180400,434203810,2935,2935,2935,2935,0
|
|
20240314,180300,434203810,2935,2935,2935,2935,0
|
|
20240314,180200,434203810,2935,2935,2935,2935,0
|
|
20240314,180100,434203810,2935,2935,2935,2935,0
|
|
20240314,180000,434203810,2935,2935,2935,2935,0
|
|
20240314,175900,434203810,2935,2935,2935,2935,0
|
|
20240314,175800,434203810,2935,2935,2935,2935,0
|
|
20240314,175700,434203810,2935,2935,2935,2935,0
|
|
20240314,175600,434203810,2935,2935,2935,2935,0
|
|
20240314,175500,434203810,2935,2935,2935,2935,0
|
|
20240314,175400,434203810,2935,2935,2935,2935,0
|
|
20240314,175300,434203810,2935,2935,2935,2935,0
|
|
20240314,175200,434203810,2935,2935,2935,2935,0
|
|
20240314,175100,434203810,2935,2935,2935,2935,0
|
|
20240314,175000,434203810,2935,2935,2935,2935,0
|
|
20240314,174900,434203810,2935,2935,2935,2935,0
|
|
20240314,174800,434203810,2935,2935,2935,2935,0
|
|
20240314,174700,434203810,2935,2935,2935,2935,0
|
|
20240314,174600,434203810,2935,2935,2935,2935,0
|
|
20240314,174500,434203810,2935,2935,2935,2935,0
|
|
20240314,174400,434203810,2935,2935,2935,2935,0
|
|
20240314,174300,434203810,2935,2935,2935,2935,0
|
|
20240314,174200,434203810,2935,2935,2935,2935,1496
|
|
20240314,174100,434203810,2935,2935,2935,2935,0
|
|
20240314,174000,434203810,2935,2935,2935,2935,0
|
|
20240314,173900,434203810,2935,2935,2935,2935,0
|
|
20240314,173800,434203810,2935,2935,2935,2935,0
|
|
20240314,173700,434203810,2935,2935,2935,2935,0
|
|
20240314,173600,434203810,2935,2935,2935,2935,0
|
|
20240314,173500,434203810,2935,2935,2935,2935,0
|
|
20240314,173400,434203810,2935,2935,2935,2935,0
|
|
20240314,173300,434203810,2935,2935,2935,2935,0
|
|
20240314,173200,434203810,2935,2935,2935,2935,0
|
|
20240314,173100,434203810,2935,2935,2935,2935,0
|
|
20240314,173000,434203810,2935,2935,2935,2935,0
|
|
20240314,172900,434203810,2935,2935,2935,2935,0
|
|
20240314,172800,434203810,2935,2935,2935,2935,0
|
|
20240314,172700,434203810,2935,2935,2935,2935,0
|
|
20240314,172600,434203810,2935,2935,2935,2935,0
|
|
20240314,172500,434203810,2935,2935,2935,2935,0
|
|
20240314,172400,434203810,2935,2935,2935,2935,0
|
|
20240314,172300,434203810,2935,2935,2935,2935,0
|
|
20240314,172200,434203810,2935,2935,2935,2935,0
|
|
20240314,172100,434203810,2935,2935,2935,2935,0
|
|
20240314,172000,434203810,2935,2935,2935,2935,0
|
|
20240314,171900,434203810,2935,2935,2935,2935,0
|
|
20240314,171800,434203810,2935,2935,2935,2935,0
|
|
20240314,171700,434203810,2935,2935,2935,2935,0
|
|
20240314,171600,434203810,2935,2935,2935,2935,0
|
|
20240314,171500,434203810,2935,2935,2935,2935,0
|
|
20240314,171400,434203810,2935,2935,2935,2935,0
|
|
20240314,171300,434203810,2935,2935,2935,2935,0
|
|
20240314,171200,434203810,2935,2935,2935,2935,1496
|
|
20240314,171100,434203810,2935,2935,2935,2935,0
|
|
20240314,171000,434203810,2935,2935,2935,2935,0
|
|
20240314,170900,434203810,2935,2935,2935,2935,0
|
|
20240314,170800,434203810,2935,2935,2935,2935,0
|
|
20240314,170700,434203810,2935,2935,2935,2935,0
|
|
20240314,170600,434203810,2935,2935,2935,2935,0
|
|
20240314,170500,434203810,2935,2935,2935,2935,0
|
|
20240314,170400,434203810,2935,2935,2935,2935,0
|
|
20240314,170300,434203810,2935,2935,2935,2935,0
|
|
20240314,170200,434203810,2935,2935,2935,2935,0
|
|
20240314,170100,434203810,2935,2935,2935,2935,0
|
|
20240314,170000,434203810,2935,2935,2935,2935,0
|
|
20240314,165900,434203810,2935,2935,2935,2935,0
|
|
20240314,165800,434203810,2935,2935,2935,2935,0
|
|
20240314,165700,434203810,2935,2935,2935,2935,0
|
|
20240314,165600,434203810,2935,2935,2935,2935,0
|
|
20240314,165500,434203810,2935,2935,2935,2935,0
|
|
20240314,165400,434203810,2935,2935,2935,2935,0
|
|
20240314,165300,434203810,2935,2935,2935,2935,0
|
|
20240314,165200,434203810,2935,2935,2935,2935,0
|
|
20240314,165100,434203810,2935,2935,2935,2935,0
|
|
20240314,165000,434203810,2935,2935,2935,2935,0
|
|
20240314,164900,434203810,2935,2935,2935,2935,0
|
|
20240314,164800,434203810,2935,2935,2935,2935,0
|
|
20240314,164700,434203810,2935,2935,2935,2935,0
|
|
20240314,164600,434203810,2935,2935,2935,2935,0
|
|
20240314,164500,434203810,2935,2935,2935,2935,0
|
|
20240314,164400,434203810,2935,2935,2935,2935,0
|
|
20240314,164300,434203810,2935,2935,2935,2935,0
|
|
20240314,164200,434203810,2935,2935,2935,2935,1496
|
|
20240314,164100,434203810,2935,2935,2935,2935,0
|
|
20240314,164000,434203810,2935,2935,2935,2935,0
|
|
20240314,163900,434203810,2935,2935,2935,2935,0
|
|
20240314,163800,434203810,2935,2935,2935,2935,0
|
|
20240314,163700,434203810,2935,2935,2935,2935,0
|
|
20240314,163600,434203810,2935,2935,2935,2935,0
|
|
20240314,163500,434203810,2935,2935,2935,2935,0
|
|
20240314,163400,434203810,2935,2935,2935,2935,0
|
|
20240314,163300,434203810,2935,2935,2935,2935,0
|
|
20240314,163200,434203810,2935,2935,2935,2935,0
|
|
20240314,163100,434203810,2935,2935,2935,2935,0
|
|
20240314,163000,434203810,2935,2935,2935,2935,0
|
|
20240314,162900,434203810,2935,2935,2935,2935,0
|
|
20240314,162800,434203810,2935,2935,2935,2935,0
|
|
20240314,162700,434203810,2935,2935,2935,2935,0
|
|
20240314,162600,434203810,2935,2935,2935,2935,0
|
|
20240314,162500,434203810,2935,2935,2935,2935,0
|
|
20240314,162400,434203810,2935,2935,2935,2935,0
|
|
20240314,162300,434203810,2935,2935,2935,2935,0
|
|
20240314,162200,434203810,2935,2935,2935,2935,0
|
|
20240314,162100,434203810,2935,2935,2935,2935,0
|
|
20240314,162000,434203810,2935,2935,2935,2935,0
|
|
20240314,161900,434203810,2935,2935,2935,2935,0
|
|
20240314,161800,434203810,2935,2935,2935,2935,0
|
|
20240314,161700,434203810,2935,2935,2935,2935,0
|
|
20240314,161600,434203810,2935,2935,2935,2935,0
|
|
20240314,161500,434203810,2935,2935,2935,2935,0
|
|
20240314,161400,434203810,2935,2935,2935,2935,0
|
|
20240314,161300,434203810,2935,2935,2935,2935,0
|
|
20240314,161200,434203810,2935,2935,2935,2935,1496
|
|
20240314,161100,434203810,2935,2935,2935,2935,0
|
|
20240314,161000,434203810,2935,2935,2935,2935,0
|
|
20240314,160900,434203810,2935,2935,2935,2935,0
|
|
20240314,160800,434203810,2935,2935,2935,2935,0
|
|
20240314,160700,434203810,2935,2935,2935,2935,0
|
|
20240314,160600,434203810,2935,2935,2935,2935,0
|
|
20240314,160500,434203810,2935,2935,2935,2935,0
|
|
20240314,160400,434203810,2935,2935,2935,2935,0
|
|
20240314,160300,434203810,2935,2935,2935,2935,0
|
|
20240314,160200,434203810,2935,2935,2935,2935,0
|
|
20240314,160100,434203810,2935,2935,2935,2935,0
|
|
20240314,160000,434203810,2935,2935,2935,2935,0
|
|
20240314,155900,434203810,2935,2935,2935,2935,0
|
|
20240314,155800,434203810,2935,2935,2935,2935,0
|
|
20240314,155700,434203810,2935,2935,2935,2935,0
|
|
20240314,155600,434203810,2935,2935,2935,2935,0
|
|
20240314,155500,434203810,2935,2935,2935,2935,0
|
|
20240314,155400,434203810,2935,2935,2935,2935,0
|
|
20240314,155300,434203810,2935,2935,2935,2935,0
|
|
20240314,155200,434203810,2935,2935,2935,2935,0
|
|
20240314,155100,434203810,2935,2935,2935,2935,0
|
|
20240314,155000,434203810,2935,2935,2935,2935,0
|
|
20240314,154900,434203810,2935,2935,2935,2935,0
|
|
20240314,154800,434203810,2935,2935,2935,2935,0
|
|
20240314,154700,434203810,2935,2935,2935,2935,0
|
|
20240314,154600,434203810,2935,2935,2935,2935,0
|
|
20240314,154500,434203810,2935,2935,2935,2935,0
|
|
20240314,154400,434203810,2935,2935,2935,2935,0
|
|
20240314,154300,434203810,2935,2935,2935,2935,0
|
|
20240314,154200,434203810,2935,2935,2935,2935,1496
|
|
20240314,154100,434203810,2935,2935,2935,2935,0
|
|
20240314,154000,434203810,2935,2935,2935,2935,0
|
|
20240314,153900,434203810,2935,2935,2935,2935,0
|
|
20240314,153800,434203810,2935,2935,2935,2935,0
|
|
20240314,153700,434203810,2935,2935,2935,2935,0
|
|
20240314,153600,434203810,2935,2935,2935,2935,0
|
|
20240314,153500,434203810,2935,2935,2935,2935,0
|
|
20240314,153400,434203810,2935,2935,2935,2935,0
|
|
20240314,153300,434203810,2935,2935,2935,2935,0
|
|
20240314,153200,434203810,2935,2935,2935,2935,0
|
|
20240314,153100,434203810,2935,2935,2935,2935,0
|
|
20240314,153000,434203810,2935,2935,2935,2935,1496
|
|
20240314,152900,429813050,2965,2965,2965,2965,0
|
|
20240314,152800,429813050,2965,2965,2965,2965,0
|
|
20240314,152700,429813050,2965,2965,2965,2965,0
|
|
20240314,152600,429813050,2965,2965,2965,2965,0
|
|
20240314,152500,429813050,2965,2965,2965,2965,0
|
|
20240314,152400,429813050,2965,2965,2965,2965,0
|
|
20240314,152300,429813050,2965,2965,2965,2965,0
|
|
20240314,152200,429813050,2965,2965,2965,2965,0
|
|
20240314,152100,429813050,2965,2965,2965,2965,0
|
|
20240314,152000,429813050,2965,2965,2965,2965,0
|
|
20240314,151900,429813050,2965,2970,2970,2965,66
|
|
20240314,151800,429617355,2975,2975,2975,2970,4
|
|
20240314,151700,429605465,2965,2975,2975,2965,2553
|
|
20240314,151600,422011300,2975,2975,2975,2970,1043
|
|
20240314,151500,418910090,2975,2970,2980,2970,274
|
|
20240314,151400,418093660,2975,2955,2980,2950,4121
|
|
20240314,151300,405887970,2960,2960,2960,2960,0
|
|
20240314,151200,405887970,2960,2960,2960,2960,40
|
|
20240314,151100,405769570,2940,2950,2950,2940,580
|
|
20240314,151000,404058825,2940,2935,2950,2935,1305
|
|
20240314,150900,400212750,2945,2945,2945,2940,118
|
|
20240314,150800,399865260,2945,2945,2945,2945,330
|
|
20240314,150700,398893410,2945,2950,2950,2945,214
|
|
20240314,150600,398262195,2950,2950,2950,2950,0
|
|
20240314,150500,398262195,2950,2950,2950,2950,123
|
|
20240314,150400,397899345,2945,2950,2950,2945,197
|
|
20240314,150300,397318270,2950,2945,2950,2945,9
|
|
20240314,150200,397291760,2945,2945,2945,2945,0
|
|
20240314,150100,397291760,2945,2945,2945,2945,0
|
|
20240314,150000,397291760,2945,2950,2950,2945,103
|
|
20240314,145900,396987915,2950,2945,2950,2945,2
|
|
20240314,145800,396982020,2945,2945,2945,2940,20
|
|
20240314,145700,396923160,2945,2945,2945,2945,10
|
|
20240314,145600,396893710,2945,2945,2945,2945,0
|
|
20240314,145500,396893710,2945,2945,2945,2945,1
|
|
20240314,145400,396890765,2940,2940,2940,2940,105
|
|
20240314,145300,396582065,2940,2940,2940,2935,66
|
|
20240314,145200,396388050,2950,2950,2950,2950,0
|
|
20240314,145100,396388050,2950,2940,2950,2940,2
|
|
20240314,145000,396382160,2950,2950,2950,2950,1
|
|
20240314,144900,396379210,2950,2955,2955,2950,339
|
|
20240314,144800,395377470,2955,2955,2955,2955,9
|
|
20240314,144700,395350875,2970,2970,2970,2970,0
|
|
20240314,144600,395350875,2970,2970,2970,2970,0
|
|
20240314,144500,395350875,2970,2970,2970,2970,0
|
|
20240314,144400,395350875,2970,2960,2970,2955,218
|
|
20240314,144300,394705600,2970,2970,2970,2970,0
|
|
20240314,144200,394705600,2970,2970,2970,2970,0
|
|
20240314,144100,394705600,2970,2970,2970,2970,0
|
|
20240314,144000,394705600,2970,2970,2970,2970,0
|
|
20240314,143900,394705600,2970,2970,2970,2970,0
|
|
20240314,143800,394705600,2970,2965,2970,2960,95
|
|
20240314,143700,394423955,2970,2970,2970,2970,0
|
|
20240314,143600,394423955,2970,2970,2970,2970,0
|
|
20240314,143500,394423955,2970,2970,2970,2970,1
|
|
20240314,143400,394420985,2965,2965,2965,2960,68
|
|
20240314,143300,394219390,2970,2970,2970,2970,0
|
|
20240314,143200,394219390,2970,2970,2970,2970,100
|
|
20240314,143100,393922390,2965,2960,2965,2960,98
|
|
20240314,143000,393632290,2960,2960,2960,2960,0
|
|
20240314,142900,393632290,2960,2960,2960,2960,0
|
|
20240314,142800,393632290,2960,2960,2960,2960,15
|
|
20240314,142700,393587890,2965,2965,2965,2965,0
|
|
20240314,142600,393587890,2965,2965,2965,2965,0
|
|
20240314,142500,393587890,2965,2970,2970,2965,44
|
|
20240314,142400,393457235,2970,2970,2970,2970,1
|
|
20240314,142300,393454265,2965,2975,2975,2965,423
|
|
20240314,142200,392197245,2975,2980,2980,2975,109
|
|
20240314,142100,391872470,2985,2980,2985,2980,12
|
|
20240314,142000,391836705,2985,2985,2985,2985,0
|
|
20240314,141900,391836705,2985,2985,2985,2985,0
|
|
20240314,141800,391836705,2985,2985,2985,2985,0
|
|
20240314,141700,391836705,2985,2985,2985,2985,0
|
|
20240314,141600,391836705,2985,2985,2985,2985,0
|
|
20240314,141500,391836705,2985,2985,2985,2985,100
|
|
20240314,141400,391538205,2980,2975,2985,2975,466
|
|
20240314,141300,390147565,2980,2980,2980,2980,200
|
|
20240314,141200,389551565,2985,2985,2985,2985,228
|
|
20240314,141100,388870985,2985,2985,2985,2985,0
|
|
20240314,141000,388870985,2985,2985,2985,2985,0
|
|
20240314,140900,388870985,2985,2975,2985,2975,29
|
|
20240314,140800,388784470,2980,2975,2980,2975,56
|
|
20240314,140700,388617600,2975,2985,2990,2975,436
|
|
20240314,140600,387314850,2990,2965,2990,2965,1500
|
|
20240314,140500,382836185,2965,2965,2965,2965,0
|
|
20240314,140400,382836185,2965,2965,2965,2965,1
|
|
20240314,140300,382833220,2970,2975,2975,2970,733
|
|
20240314,140200,380652560,2975,2960,2975,2955,684
|
|
20240314,140100,378627960,2975,2975,2975,2975,10
|
|
20240314,140000,378598210,3000,2940,3000,2940,4794
|
|
20240314,135900,364287585,2945,2945,2945,2945,100
|
|
20240314,135800,363993085,2950,2945,2950,2940,3405
|
|
20240314,135700,353950150,2925,2930,2950,2925,3776
|
|
20240314,135600,342828230,2930,2930,2930,2930,0
|
|
20240314,135500,342828230,2930,2930,2930,2930,0
|
|
20240314,135400,342828230,2930,2930,2930,2930,0
|
|
20240314,135300,342828230,2930,2930,2930,2930,1
|
|
20240314,135200,342825300,2920,2920,2920,2920,0
|
|
20240314,135100,342825300,2920,2920,2920,2920,0
|
|
20240314,135000,342825300,2920,2920,2920,2920,0
|
|
20240314,134900,342825300,2920,2920,2920,2920,0
|
|
20240314,134800,342825300,2920,2920,2920,2920,0
|
|
20240314,134700,342825300,2920,2920,2920,2920,0
|
|
20240314,134600,342825300,2920,2920,2920,2920,0
|
|
20240314,134500,342825300,2920,2920,2920,2920,0
|
|
20240314,134400,342825300,2920,2920,2920,2920,0
|
|
20240314,134300,342825300,2920,2920,2920,2920,0
|
|
20240314,134200,342825300,2920,2925,2925,2920,942
|
|
20240314,134100,340070245,2925,2925,2925,2925,56
|
|
20240314,134000,339906445,2925,2925,2925,2925,0
|
|
20240314,133900,339906445,2925,2925,2925,2925,0
|
|
20240314,133800,339906445,2925,2925,2925,2925,0
|
|
20240314,133700,339906445,2925,2925,2925,2925,21
|
|
20240314,133600,339845020,2920,2920,2920,2920,0
|
|
20240314,133500,339845020,2920,2920,2920,2920,0
|
|
20240314,133400,339845020,2920,2920,2920,2920,0
|
|
20240314,133300,339845020,2920,2920,2920,2920,0
|
|
20240314,133200,339845020,2920,2920,2920,2920,0
|
|
20240314,133100,339845020,2920,2920,2920,2920,0
|
|
20240314,133000,339845020,2920,2925,2925,2920,2
|
|
20240314,132900,339839175,2930,2930,2930,2930,0
|
|
20240314,132800,339839175,2930,2930,2930,2930,200
|
|
20240314,132700,339253175,2930,2930,2930,2930,0
|
|
20240314,132600,339253175,2930,2930,2930,2930,0
|
|
20240314,132500,339253175,2930,2930,2930,2930,0
|
|
20240314,132400,339253175,2930,2930,2930,2930,5
|
|
20240314,132300,339238525,2930,2930,2930,2930,0
|
|
20240314,132200,339238525,2930,2930,2930,2930,0
|
|
20240314,132100,339238525,2930,2930,2930,2930,9
|
|
20240314,132000,339212155,2930,2930,2930,2930,0
|
|
20240314,131900,339212155,2930,2930,2930,2930,13
|
|
20240314,131800,339174065,2920,2920,2920,2920,4
|
|
20240314,131700,339162385,2935,2925,2935,2925,500
|
|
20240314,131600,337699455,2920,2920,2920,2920,0
|
|
20240314,131500,337699455,2920,2930,2930,2920,1767
|
|
20240314,131400,332527545,2930,2935,2935,2930,166
|
|
20240314,131300,332040625,2935,2935,2935,2935,0
|
|
20240314,131200,332040625,2935,2935,2935,2935,0
|
|
20240314,131100,332040625,2935,2935,2935,2935,0
|
|
20240314,131000,332040625,2935,2935,2935,2935,0
|
|
20240314,130900,332040625,2935,2935,2935,2935,113
|
|
20240314,130800,331708970,2945,2945,2945,2945,67
|
|
20240314,130700,331511655,2945,2945,2945,2945,0
|
|
20240314,130600,331511655,2945,2945,2945,2945,0
|
|
20240314,130500,331511655,2945,2945,2945,2945,0
|
|
20240314,130400,331511655,2945,2945,2945,2945,0
|
|
20240314,130300,331511655,2945,2945,2945,2945,4
|
|
20240314,130200,331499875,2935,2935,2935,2935,55
|
|
20240314,130100,331338450,2935,2950,2950,2935,1390
|
|
20240314,130000,327244690,2950,2950,2950,2950,14
|
|
20240314,125900,327203390,2955,2955,2955,2955,0
|
|
20240314,125800,327203390,2955,2955,2955,2955,0
|
|
20240314,125700,327203390,2955,2955,2955,2955,0
|
|
20240314,125600,327203390,2955,2955,2955,2955,12
|
|
20240314,125500,327167930,2955,2955,2955,2950,497
|
|
20240314,125400,325699730,2955,2950,2955,2950,6
|
|
20240314,125300,325682025,2955,2955,2955,2950,31
|
|
20240314,125200,325590435,2955,2955,2955,2945,254
|
|
20240314,125100,324840410,2955,2955,2955,2955,0
|
|
20240314,125000,324840410,2955,2955,2955,2955,4
|
|
20240314,124900,324828590,2955,2955,2955,2950,29
|
|
20240314,124800,324742910,2955,2955,2955,2955,0
|
|
20240314,124700,324742910,2955,2955,2955,2955,8
|
|
20240314,124600,324719270,2955,2955,2955,2950,41
|
|
20240314,124500,324598130,2955,2955,2955,2955,6
|
|
20240314,124400,324580400,2945,2960,2960,2945,508
|
|
20240314,124300,323077510,2960,2950,2975,2950,570
|
|
20240314,124200,321384980,2955,2955,2975,2950,408
|
|
20240314,124100,320178835,2955,2945,2955,2945,113
|
|
20240314,124000,319846030,2940,2945,2945,2940,39
|
|
20240314,123900,319731195,2945,2945,2945,2945,0
|
|
20240314,123800,319731195,2945,2940,2945,2940,15
|
|
20240314,123700,319687080,2945,2945,2945,2945,116
|
|
20240314,123600,319345460,2945,2945,2945,2945,0
|
|
20240314,123500,319345460,2945,2945,2945,2945,0
|
|
20240314,123400,319345460,2945,2945,2945,2945,0
|
|
20240314,123300,319345460,2945,2945,2945,2945,1
|
|
20240314,123200,319342515,2940,2940,2940,2940,0
|
|
20240314,123100,319342515,2940,2940,2940,2940,0
|
|
20240314,123000,319342515,2940,2940,2940,2940,17
|
|
20240314,122900,319292535,2940,2945,2945,2940,268
|
|
20240314,122800,318503385,2945,2945,2945,2945,7
|
|
20240314,122700,318482770,2935,2935,2935,2935,9
|
|
20240314,122600,318456355,2930,2930,2930,2930,0
|
|
20240314,122500,318456355,2930,2930,2930,2930,0
|
|
20240314,122400,318456355,2930,2930,2930,2930,0
|
|
20240314,122300,318456355,2930,2935,2935,2930,393
|
|
20240314,122200,317303060,2920,2920,2920,2920,0
|
|
20240314,122100,317303060,2920,2920,2920,2920,0
|
|
20240314,122000,317303060,2920,2920,2920,2920,0
|
|
20240314,121900,317303060,2920,2920,2920,2920,0
|
|
20240314,121800,317303060,2920,2920,2920,2920,0
|
|
20240314,121700,317303060,2920,2920,2920,2920,0
|
|
20240314,121600,317303060,2920,2920,2920,2920,0
|
|
20240314,121500,317303060,2920,2920,2920,2920,0
|
|
20240314,121400,317303060,2920,2920,2920,2920,0
|
|
20240314,121300,317303060,2920,2920,2920,2920,0
|
|
20240314,121200,317303060,2920,2920,2920,2920,0
|
|
20240314,121100,317303060,2920,2920,2920,2920,0
|
|
20240314,121000,317303060,2920,2920,2920,2920,0
|
|
20240314,120900,317303060,2920,2920,2920,2920,119
|
|
20240314,120800,316955580,2920,2920,2920,2920,0
|
|
20240314,120700,316955580,2920,2920,2920,2920,0
|
|
20240314,120600,316955580,2920,2935,2935,2920,418
|
|
20240314,120500,315733845,2945,2945,2945,2945,0
|
|
20240314,120400,315733845,2945,2945,2945,2945,0
|
|
20240314,120300,315733845,2945,2945,2945,2945,2
|
|
20240314,120200,315727955,2950,2950,2950,2950,0
|
|
20240314,120100,315727955,2950,2935,2950,2935,1401
|
|
20240314,120000,311600160,2935,2935,2935,2935,105
|
|
20240314,115900,311291985,2935,2935,2935,2935,0
|
|
20240314,115800,311291985,2935,2920,2935,2920,25
|
|
20240314,115700,311218970,2920,2925,2925,2920,1146
|
|
20240314,115600,307867020,2935,2935,2935,2935,0
|
|
20240314,115500,307867020,2935,2930,2935,2925,58
|
|
20240314,115400,307697095,2930,2930,2930,2930,11
|
|
20240314,115300,307664865,2935,2935,2935,2935,0
|
|
20240314,115200,307664865,2935,2935,2935,2935,0
|
|
20240314,115100,307664865,2935,2935,2935,2935,1
|
|
20240314,115000,307661930,2935,2935,2935,2935,0
|
|
20240314,114900,307661930,2935,2935,2935,2935,10
|
|
20240314,114800,307632580,2940,2940,2940,2940,0
|
|
20240314,114700,307632580,2940,2940,2940,2940,0
|
|
20240314,114600,307632580,2940,2940,2940,2940,0
|
|
20240314,114500,307632580,2940,2940,2940,2940,0
|
|
20240314,114400,307632580,2940,2940,2940,2940,0
|
|
20240314,114300,307632580,2940,2940,2940,2940,0
|
|
20240314,114200,307632580,2940,2940,2940,2940,0
|
|
20240314,114100,307632580,2940,2940,2940,2940,0
|
|
20240314,114000,307632580,2940,2940,2940,2940,141
|
|
20240314,113900,307218040,2940,2940,2940,2940,0
|
|
20240314,113800,307218040,2940,2940,2940,2940,0
|
|
20240314,113700,307218040,2940,2940,2940,2940,0
|
|
20240314,113600,307218040,2940,2935,2940,2935,6
|
|
20240314,113500,307200410,2940,2935,2940,2935,7
|
|
20240314,113400,307179835,2940,2920,2940,2915,1158
|
|
20240314,113300,303792550,2915,2915,2915,2915,56
|
|
20240314,113200,303629310,2915,2915,2915,2915,53
|
|
20240314,113100,303474815,2920,2915,2920,2915,1353
|
|
20240314,113000,299530815,2920,2915,2920,2915,6
|
|
20240314,112900,299513320,2920,2910,2920,2910,51
|
|
20240314,112800,299364705,2910,2905,2910,2900,104
|
|
20240314,112700,299062625,2915,2905,2915,2905,62
|
|
20240314,112600,298882495,2905,2905,2905,2905,2
|
|
20240314,112500,298876685,2905,2905,2905,2905,2
|
|
20240314,112400,298870875,2905,2905,2905,2905,0
|
|
20240314,112300,298870875,2905,2905,2905,2905,0
|
|
20240314,112200,298870875,2905,2905,2905,2905,0
|
|
20240314,112100,298870875,2905,2905,2905,2905,0
|
|
20240314,112000,298870875,2905,2905,2905,2905,3
|
|
20240314,111900,298862160,2910,2910,2925,2910,517
|
|
20240314,111800,297357505,2910,2905,2915,2900,511
|
|
20240314,111700,295869175,2915,2905,2915,2905,113
|
|
20240314,111600,295540380,2910,2910,2910,2910,100
|
|
20240314,111500,295249380,2910,2910,2910,2910,1
|
|
20240314,111400,295246470,2910,2910,2910,2910,1
|
|
20240314,111300,295243560,2915,2915,2915,2915,0
|
|
20240314,111200,295243560,2915,2915,2915,2915,0
|
|
20240314,111100,295243560,2915,2920,2920,2915,3
|
|
20240314,111000,295234805,2920,2920,2920,2920,1
|
|
20240314,110900,295231885,2925,2925,2925,2900,634
|
|
20240314,110800,293381385,2925,2915,2925,2915,7
|
|
20240314,110700,293360930,2910,2910,2910,2910,3
|
|
20240314,110600,293352200,2910,2910,2910,2910,0
|
|
20240314,110500,293352200,2910,2910,2910,2910,1
|
|
20240314,110400,293349290,2910,2910,2910,2910,0
|
|
20240314,110300,293349290,2910,2910,2910,2910,0
|
|
20240314,110200,293349290,2910,2905,2910,2905,11
|
|
20240314,110100,293317300,2905,2910,2910,2905,104
|
|
20240314,110000,293014680,2910,2910,2910,2910,3
|
|
20240314,105900,293005950,2915,2905,2915,2905,91
|
|
20240314,105800,292741025,2905,2915,2920,2905,270
|
|
20240314,105700,291954040,2910,2920,2920,2910,58
|
|
20240314,105600,291784720,2925,2925,2925,2925,0
|
|
20240314,105500,291784720,2925,2910,2925,2910,3
|
|
20240314,105400,291775960,2925,2910,2925,2900,638
|
|
20240314,105300,289919545,2910,2900,2910,2900,35
|
|
20240314,105200,289818035,2900,2900,2900,2900,1
|
|
20240314,105100,289815135,2895,2895,2895,2895,12
|
|
20240314,105000,289780395,2900,2910,2910,2900,855
|
|
20240314,104900,287297415,2930,2930,2930,2930,22
|
|
20240314,104800,287232955,2940,2940,2940,2940,596
|
|
20240314,104700,285480715,2945,2900,2945,2900,5604
|
|
20240314,104600,269087295,2910,2895,2910,2895,1000
|
|
20240314,104500,266182250,2880,2880,2880,2880,0
|
|
20240314,104400,266182250,2880,2885,2885,2880,1351
|
|
20240314,104300,262285150,2895,2895,2895,2895,1
|
|
20240314,104200,262282255,2885,2885,2885,2885,3
|
|
20240314,104100,262273600,2885,2885,2885,2885,354
|
|
20240314,104000,261252310,2880,2880,2880,2880,15
|
|
20240314,103900,261209110,2880,2880,2880,2880,1
|
|
20240314,103800,261206230,2880,2880,2880,2880,0
|
|
20240314,103700,261206230,2880,2880,2880,2880,0
|
|
20240314,103600,261206230,2880,2880,2880,2880,0
|
|
20240314,103500,261206230,2880,2880,2880,2880,1
|
|
20240314,103400,261203350,2870,2875,2875,2870,49
|
|
20240314,103300,261062495,2875,2875,2875,2875,0
|
|
20240314,103200,261062495,2875,2875,2875,2870,7
|
|
20240314,103100,261042385,2875,2870,2875,2870,11
|
|
20240314,103000,261010810,2870,2875,2875,2870,30
|
|
20240314,102900,260924685,2875,2875,2875,2875,2
|
|
20240314,102800,260918935,2875,2875,2875,2875,0
|
|
20240314,102700,260918935,2875,2870,2875,2870,4
|
|
20240314,102600,260907450,2870,2870,2875,2870,14
|
|
20240314,102500,260867265,2880,2880,2880,2880,0
|
|
20240314,102400,260867265,2880,2870,2880,2865,1047
|
|
20240314,102300,257862555,2870,2885,2885,2870,108
|
|
20240314,102200,257551090,2885,2885,2885,2885,17
|
|
20240314,102100,257502045,2885,2885,2885,2885,1
|
|
20240314,102000,257499160,2875,2875,2875,2875,2
|
|
20240314,101900,257493410,2890,2890,2890,2890,5260
|
|
20240314,101800,242292010,2890,2890,2890,2890,1
|
|
20240314,101700,242289120,2870,2875,2875,2870,138
|
|
20240314,101600,241892425,2875,2875,2875,2875,0
|
|
20240314,101500,241892425,2875,2875,2875,2875,4
|
|
20240314,101400,241880925,2875,2870,2875,2870,3
|
|
20240314,101300,241872310,2865,2865,2865,2865,0
|
|
20240314,101200,241872310,2865,2875,2875,2865,13
|
|
20240314,101100,241835020,2855,2885,2885,2855,6402
|
|
20240314,101000,223467775,2895,2895,2895,2895,0
|
|
20240314,100900,223467775,2895,2895,2895,2895,21
|
|
20240314,100800,223406980,2885,2885,2885,2885,17
|
|
20240314,100700,223357935,2885,2880,2885,2880,2
|
|
20240314,100600,223352170,2880,2880,2885,2880,16
|
|
20240314,100500,223306080,2890,2885,2890,2885,150
|
|
20240314,100400,222872660,2890,2890,2890,2890,0
|
|
20240314,100300,222872660,2890,2890,2890,2890,0
|
|
20240314,100200,222872660,2890,2890,2890,2890,0
|
|
20240314,100100,222872660,2890,2880,2890,2880,173
|
|
20240314,100000,222373195,2890,2890,2890,2865,502
|
|
20240314,095900,220922445,2895,2870,2895,2865,1037
|
|
20240314,095800,217921255,2870,2870,2875,2855,5582
|
|
20240314,095700,201943010,2870,2890,2895,2870,6350
|
|
20240314,095600,183671110,2895,2895,2895,2895,0
|
|
20240314,095500,183671110,2895,2890,2895,2890,29
|
|
20240314,095400,183587220,2895,2890,2895,2890,136
|
|
20240314,095300,183193515,2885,2895,2895,2885,973
|
|
20240314,095200,180380395,2900,2910,2910,2900,600
|
|
20240314,095100,178640125,2910,2900,2910,2900,110
|
|
20240314,095000,178321115,2900,2900,2900,2900,194
|
|
20240314,094900,177758515,2910,2910,2910,2910,0
|
|
20240314,094800,177758515,2910,2910,2910,2910,0
|
|
20240314,094700,177758515,2910,2895,2910,2895,55
|
|
20240314,094600,177599275,2895,2900,2900,2895,56
|
|
20240314,094500,177436905,2895,2895,2895,2895,0
|
|
20240314,094400,177436905,2895,2895,2900,2895,200
|
|
20240314,094300,176857005,2885,2895,2895,2885,223
|
|
20240314,094200,176212160,2900,2900,2900,2900,1
|
|
20240314,094100,176209260,2895,2895,2895,2895,0
|
|
20240314,094000,176209260,2895,2895,2895,2895,23
|
|
20240314,093900,176142675,2895,2895,2900,2895,51
|
|
20240314,093800,175994860,2900,2900,2900,2900,34
|
|
20240314,093700,175896260,2885,2885,2885,2885,0
|
|
20240314,093600,175896260,2885,2885,2885,2885,0
|
|
20240314,093500,175896260,2885,2885,2885,2885,0
|
|
20240314,093400,175896260,2885,2890,2890,2885,264
|
|
20240314,093300,175133405,2885,2885,2885,2885,0
|
|
20240314,093200,175133405,2885,2885,2885,2885,24
|
|
20240314,093100,175064165,2890,2890,2890,2885,1094
|
|
20240314,093000,171902825,2890,2890,2890,2890,0
|
|
20240314,092900,171902825,2890,2890,2890,2890,0
|
|
20240314,092800,171902825,2890,2890,2890,2890,0
|
|
20240314,092700,171902825,2890,2890,2890,2890,0
|
|
20240314,092600,171902825,2890,2890,2890,2890,0
|
|
20240314,092500,171902825,2890,2890,2890,2890,0
|
|
20240314,092400,171902825,2890,2895,2895,2890,86
|
|
20240314,092300,171653885,2900,2890,2900,2890,1000
|
|
20240314,092200,168754520,2900,2900,2900,2900,400
|
|
20240314,092100,167594520,2900,2900,2900,2900,0
|
|
20240314,092000,167594520,2900,2900,2900,2900,1
|
|
20240314,091900,167591620,2865,2865,2865,2865,0
|
|
20240314,091800,167591620,2865,2920,2920,2865,3268
|
|
20240314,091700,158161740,2920,2915,2920,2905,587
|
|
20240314,091600,156451630,2915,2890,2915,2885,666
|
|
20240314,091500,154517155,2880,2900,2900,2875,3264
|
|
20240314,091400,145092815,2930,2890,2930,2885,318
|
|
20240314,091300,144174425,2885,2890,2890,2875,3290
|
|
20240314,091200,134701010,2885,2925,2945,2880,3347
|
|
20240314,091100,124972205,2945,2930,2945,2920,325
|
|
20240314,091000,124019150,2950,2950,2955,2930,532
|
|
20240314,090900,122453300,2960,2920,2960,2920,1973
|
|
20240314,090800,116650800,2920,2925,2925,2920,516
|
|
20240314,090700,115141570,2925,2875,2925,2865,2979
|
|
20240314,090600,106535070,2865,2875,2875,2865,694
|
|
20240314,090500,104542425,2880,2855,2880,2855,146
|
|
20240314,090400,104123725,2820,2920,2930,2810,12559
|
|
20240314,090300,68050230,2920,2915,2920,2910,1337
|
|
20240314,090200,64150380,2900,2905,2910,2900,922
|
|
20240314,090100,61469995,2890,2935,2935,2875,8498
|
|
20240314,090000,36756380,2960,3075,3075,2910,12254
|