602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240311,185900,376273370,2605,2605,2605,2605,4638
|
|
20240311,185800,376273370,2605,2605,2605,2605,0
|
|
20240311,185700,376273370,2605,2605,2605,2605,0
|
|
20240311,185600,376273370,2605,2605,2605,2605,0
|
|
20240311,185500,376273370,2605,2605,2605,2605,0
|
|
20240311,185400,376273370,2605,2605,2605,2605,0
|
|
20240311,185300,376273370,2605,2605,2605,2605,0
|
|
20240311,185200,376273370,2605,2605,2605,2605,0
|
|
20240311,185100,376273370,2605,2605,2605,2605,0
|
|
20240311,185000,376273370,2605,2605,2605,2605,0
|
|
20240311,184900,376273370,2605,2605,2605,2605,0
|
|
20240311,184800,376273370,2605,2605,2605,2605,0
|
|
20240311,184700,376273370,2605,2605,2605,2605,0
|
|
20240311,184600,376273370,2605,2605,2605,2605,0
|
|
20240311,184500,376273370,2605,2605,2605,2605,0
|
|
20240311,184400,376273370,2605,2605,2605,2605,0
|
|
20240311,184300,376273370,2605,2605,2605,2605,0
|
|
20240311,184200,376273370,2605,2605,2605,2605,0
|
|
20240311,184100,376273370,2605,2605,2605,2605,0
|
|
20240311,184000,376273370,2605,2605,2605,2605,0
|
|
20240311,183900,376273370,2605,2605,2605,2605,0
|
|
20240311,183800,376273370,2605,2605,2605,2605,0
|
|
20240311,183700,376273370,2605,2605,2605,2605,0
|
|
20240311,183600,376273370,2605,2605,2605,2605,0
|
|
20240311,183500,376273370,2605,2605,2605,2605,0
|
|
20240311,183400,376273370,2605,2605,2605,2605,0
|
|
20240311,183300,376273370,2605,2605,2605,2605,0
|
|
20240311,183200,376273370,2605,2605,2605,2605,0
|
|
20240311,183100,376273370,2605,2605,2605,2605,0
|
|
20240311,183000,376273370,2605,2605,2605,2605,0
|
|
20240311,182900,376273370,2605,2605,2605,2605,4638
|
|
20240311,182800,376273370,2605,2605,2605,2605,0
|
|
20240311,182700,376273370,2605,2605,2605,2605,0
|
|
20240311,182600,376273370,2605,2605,2605,2605,0
|
|
20240311,182500,376273370,2605,2605,2605,2605,0
|
|
20240311,182400,376273370,2605,2605,2605,2605,0
|
|
20240311,182300,376273370,2605,2605,2605,2605,0
|
|
20240311,182200,376273370,2605,2605,2605,2605,0
|
|
20240311,182100,376273370,2605,2605,2605,2605,0
|
|
20240311,182000,376273370,2605,2605,2605,2605,0
|
|
20240311,181900,376273370,2605,2605,2605,2605,0
|
|
20240311,181800,376273370,2605,2605,2605,2605,0
|
|
20240311,181700,376273370,2605,2605,2605,2605,0
|
|
20240311,181600,376273370,2605,2605,2605,2605,0
|
|
20240311,181500,376273370,2605,2605,2605,2605,0
|
|
20240311,181400,376273370,2605,2605,2605,2605,0
|
|
20240311,181300,376273370,2605,2605,2605,2605,0
|
|
20240311,181200,376273370,2605,2605,2605,2605,0
|
|
20240311,181100,376273370,2605,2605,2605,2605,0
|
|
20240311,181000,376273370,2605,2605,2605,2605,0
|
|
20240311,180900,376273370,2605,2605,2605,2605,0
|
|
20240311,180800,376273370,2605,2605,2605,2605,0
|
|
20240311,180700,376273370,2605,2605,2605,2605,0
|
|
20240311,180600,376273370,2605,2605,2605,2605,0
|
|
20240311,180500,376273370,2605,2605,2605,2605,0
|
|
20240311,180400,376273370,2605,2605,2605,2605,0
|
|
20240311,180300,376273370,2605,2605,2605,2605,0
|
|
20240311,180200,376273370,2605,2605,2605,2605,0
|
|
20240311,180100,376273370,2605,2605,2605,2605,0
|
|
20240311,180000,376273370,2605,2605,2605,2605,0
|
|
20240311,175900,376273370,2605,2605,2605,2605,4638
|
|
20240311,175800,376273370,2605,2605,2605,2605,0
|
|
20240311,175700,376273370,2605,2605,2605,2605,0
|
|
20240311,175600,376273370,2605,2605,2605,2605,0
|
|
20240311,175500,376273370,2605,2605,2605,2605,0
|
|
20240311,175400,376273370,2605,2605,2605,2605,0
|
|
20240311,175300,376273370,2605,2605,2605,2605,0
|
|
20240311,175200,376273370,2605,2605,2605,2605,0
|
|
20240311,175100,376273370,2605,2605,2605,2605,0
|
|
20240311,175000,376273370,2605,2605,2605,2605,0
|
|
20240311,174900,376273370,2605,2605,2605,2605,0
|
|
20240311,174800,376273370,2605,2605,2605,2605,0
|
|
20240311,174700,376273370,2605,2605,2605,2605,0
|
|
20240311,174600,376273370,2605,2605,2605,2605,0
|
|
20240311,174500,376273370,2605,2605,2605,2605,0
|
|
20240311,174400,376273370,2605,2605,2605,2605,0
|
|
20240311,174300,376273370,2605,2605,2605,2605,0
|
|
20240311,174200,376273370,2605,2605,2605,2605,0
|
|
20240311,174100,376273370,2605,2605,2605,2605,0
|
|
20240311,174000,376273370,2605,2605,2605,2605,0
|
|
20240311,173900,376273370,2605,2605,2605,2605,0
|
|
20240311,173800,376273370,2605,2605,2605,2605,0
|
|
20240311,173700,376273370,2605,2605,2605,2605,0
|
|
20240311,173600,376273370,2605,2605,2605,2605,0
|
|
20240311,173500,376273370,2605,2605,2605,2605,0
|
|
20240311,173400,376273370,2605,2605,2605,2605,0
|
|
20240311,173300,376273370,2605,2605,2605,2605,0
|
|
20240311,173200,376273370,2605,2605,2605,2605,0
|
|
20240311,173100,376273370,2605,2605,2605,2605,0
|
|
20240311,173000,376273370,2605,2605,2605,2605,0
|
|
20240311,172900,376273370,2605,2605,2605,2605,4638
|
|
20240311,172800,376273370,2605,2605,2605,2605,0
|
|
20240311,172700,376273370,2605,2605,2605,2605,0
|
|
20240311,172600,376273370,2605,2605,2605,2605,0
|
|
20240311,172500,376273370,2605,2605,2605,2605,0
|
|
20240311,172400,376273370,2605,2605,2605,2605,0
|
|
20240311,172300,376273370,2605,2605,2605,2605,0
|
|
20240311,172200,376273370,2605,2605,2605,2605,0
|
|
20240311,172100,376273370,2605,2605,2605,2605,0
|
|
20240311,172000,376273370,2605,2605,2605,2605,0
|
|
20240311,171900,376273370,2605,2605,2605,2605,0
|
|
20240311,171800,376273370,2605,2605,2605,2605,0
|
|
20240311,171700,376273370,2605,2605,2605,2605,0
|
|
20240311,171600,376273370,2605,2605,2605,2605,0
|
|
20240311,171500,376273370,2605,2605,2605,2605,0
|
|
20240311,171400,376273370,2605,2605,2605,2605,0
|
|
20240311,171300,376273370,2605,2605,2605,2605,0
|
|
20240311,171200,376273370,2605,2605,2605,2605,0
|
|
20240311,171100,376273370,2605,2605,2605,2605,0
|
|
20240311,171000,376273370,2605,2605,2605,2605,0
|
|
20240311,170900,376273370,2605,2605,2605,2605,0
|
|
20240311,170800,376273370,2605,2605,2605,2605,0
|
|
20240311,170700,376273370,2605,2605,2605,2605,0
|
|
20240311,170600,376273370,2605,2605,2605,2605,0
|
|
20240311,170500,376273370,2605,2605,2605,2605,0
|
|
20240311,170400,376273370,2605,2605,2605,2605,0
|
|
20240311,170300,376273370,2605,2605,2605,2605,0
|
|
20240311,170200,376273370,2605,2605,2605,2605,0
|
|
20240311,170100,376273370,2605,2605,2605,2605,0
|
|
20240311,170000,376273370,2605,2605,2605,2605,0
|
|
20240311,165900,376273370,2605,2605,2605,2605,4638
|
|
20240311,165800,376273370,2605,2605,2605,2605,0
|
|
20240311,165700,376273370,2605,2605,2605,2605,0
|
|
20240311,165600,376273370,2605,2605,2605,2605,0
|
|
20240311,165500,376273370,2605,2605,2605,2605,0
|
|
20240311,165400,376273370,2605,2605,2605,2605,0
|
|
20240311,165300,376273370,2605,2605,2605,2605,0
|
|
20240311,165200,376273370,2605,2605,2605,2605,0
|
|
20240311,165100,376273370,2605,2605,2605,2605,0
|
|
20240311,165000,376273370,2605,2605,2605,2605,0
|
|
20240311,164900,376273370,2605,2605,2605,2605,0
|
|
20240311,164800,376273370,2605,2605,2605,2605,0
|
|
20240311,164700,376273370,2605,2605,2605,2605,0
|
|
20240311,164600,376273370,2605,2605,2605,2605,0
|
|
20240311,164500,376273370,2605,2605,2605,2605,0
|
|
20240311,164400,376273370,2605,2605,2605,2605,0
|
|
20240311,164300,376273370,2605,2605,2605,2605,0
|
|
20240311,164200,376273370,2605,2605,2605,2605,0
|
|
20240311,164100,376273370,2605,2605,2605,2605,0
|
|
20240311,164000,376273370,2605,2605,2605,2605,0
|
|
20240311,163900,376273370,2605,2605,2605,2605,0
|
|
20240311,163800,376273370,2605,2605,2605,2605,0
|
|
20240311,163700,376273370,2605,2605,2605,2605,0
|
|
20240311,163600,376273370,2605,2605,2605,2605,0
|
|
20240311,163500,376273370,2605,2605,2605,2605,0
|
|
20240311,163400,376273370,2605,2605,2605,2605,0
|
|
20240311,163300,376273370,2605,2605,2605,2605,0
|
|
20240311,163200,376273370,2605,2605,2605,2605,0
|
|
20240311,163100,376273370,2605,2605,2605,2605,0
|
|
20240311,163000,376273370,2605,2605,2605,2605,0
|
|
20240311,162900,376273370,2605,2605,2605,2605,4638
|
|
20240311,162800,376273370,2605,2605,2605,2605,0
|
|
20240311,162700,376273370,2605,2605,2605,2605,0
|
|
20240311,162600,376273370,2605,2605,2605,2605,0
|
|
20240311,162500,376273370,2605,2605,2605,2605,0
|
|
20240311,162400,376273370,2605,2605,2605,2605,0
|
|
20240311,162300,376273370,2605,2605,2605,2605,0
|
|
20240311,162200,376273370,2605,2605,2605,2605,0
|
|
20240311,162100,376273370,2605,2605,2605,2605,0
|
|
20240311,162000,376273370,2605,2605,2605,2605,0
|
|
20240311,161900,376273370,2605,2605,2605,2605,0
|
|
20240311,161800,376273370,2605,2605,2605,2605,0
|
|
20240311,161700,376273370,2605,2605,2605,2605,0
|
|
20240311,161600,376273370,2605,2605,2605,2605,0
|
|
20240311,161500,376273370,2605,2605,2605,2605,0
|
|
20240311,161400,376273370,2605,2605,2605,2605,0
|
|
20240311,161300,376273370,2605,2605,2605,2605,0
|
|
20240311,161200,376273370,2605,2605,2605,2605,0
|
|
20240311,161100,376273370,2605,2605,2605,2605,0
|
|
20240311,161000,376273370,2605,2605,2605,2605,0
|
|
20240311,160900,376273370,2605,2605,2605,2605,0
|
|
20240311,160800,376273370,2605,2605,2605,2605,0
|
|
20240311,160700,376273370,2605,2605,2605,2605,0
|
|
20240311,160600,376273370,2605,2605,2605,2605,0
|
|
20240311,160500,376273370,2605,2605,2605,2605,0
|
|
20240311,160400,376273370,2605,2605,2605,2605,0
|
|
20240311,160300,376273370,2605,2605,2605,2605,0
|
|
20240311,160200,376273370,2605,2605,2605,2605,0
|
|
20240311,160100,376273370,2605,2605,2605,2605,0
|
|
20240311,160000,376273370,2605,2605,2605,2605,0
|
|
20240311,155900,376273370,2605,2605,2605,2605,4638
|
|
20240311,155800,376273370,2605,2605,2605,2605,0
|
|
20240311,155700,376273370,2605,2605,2605,2605,0
|
|
20240311,155600,376273370,2605,2605,2605,2605,0
|
|
20240311,155500,376273370,2605,2605,2605,2605,0
|
|
20240311,155400,376273370,2605,2605,2605,2605,0
|
|
20240311,155300,376273370,2605,2605,2605,2605,0
|
|
20240311,155200,376273370,2605,2605,2605,2605,0
|
|
20240311,155100,376273370,2605,2605,2605,2605,0
|
|
20240311,155000,376273370,2605,2605,2605,2605,0
|
|
20240311,154900,376273370,2605,2605,2605,2605,0
|
|
20240311,154800,376273370,2605,2605,2605,2605,0
|
|
20240311,154700,376273370,2605,2605,2605,2605,0
|
|
20240311,154600,376273370,2605,2605,2605,2605,0
|
|
20240311,154500,376273370,2605,2605,2605,2605,0
|
|
20240311,154400,376273370,2605,2605,2605,2605,0
|
|
20240311,154300,376273370,2605,2605,2605,2605,0
|
|
20240311,154200,376273370,2605,2605,2605,2605,0
|
|
20240311,154100,376273370,2605,2605,2605,2605,0
|
|
20240311,154000,376273370,2605,2605,2605,2605,0
|
|
20240311,153900,376273370,2605,2605,2605,2605,0
|
|
20240311,153800,376273370,2605,2605,2605,2605,0
|
|
20240311,153700,376273370,2605,2605,2605,2605,0
|
|
20240311,153600,376273370,2605,2605,2605,2605,0
|
|
20240311,153500,376273370,2605,2605,2605,2605,0
|
|
20240311,153400,376273370,2605,2605,2605,2605,0
|
|
20240311,153300,376273370,2605,2605,2605,2605,0
|
|
20240311,153200,376273370,2605,2605,2605,2605,0
|
|
20240311,153100,376273370,2605,2605,2605,2605,0
|
|
20240311,153000,376273370,2605,2605,2605,2605,4638
|
|
20240311,152900,364191380,2595,2595,2595,2595,0
|
|
20240311,152800,364191380,2595,2595,2595,2595,0
|
|
20240311,152700,364191380,2595,2595,2595,2595,0
|
|
20240311,152600,364191380,2595,2595,2595,2595,0
|
|
20240311,152500,364191380,2595,2595,2595,2595,0
|
|
20240311,152400,364191380,2595,2595,2595,2595,0
|
|
20240311,152300,364191380,2595,2595,2595,2595,0
|
|
20240311,152200,364191380,2595,2595,2595,2595,0
|
|
20240311,152100,364191380,2595,2595,2595,2595,0
|
|
20240311,152000,364191380,2595,2595,2595,2595,0
|
|
20240311,151900,364191380,2595,2580,2595,2580,914
|
|
20240311,151800,361825610,2590,2590,2590,2590,0
|
|
20240311,151700,361825610,2590,2590,2590,2580,114
|
|
20240311,151600,361531450,2590,2580,2590,2580,109
|
|
20240311,151500,361249860,2590,2580,2590,2580,994
|
|
20240311,151400,358684770,2590,2590,2590,2590,110
|
|
20240311,151300,358399870,2590,2580,2590,2580,277
|
|
20240311,151200,357683690,2590,2590,2590,2590,191
|
|
20240311,151100,357189000,2580,2590,2590,2580,148
|
|
20240311,151000,356806320,2575,2580,2580,2575,1937
|
|
20240311,150900,351815720,2580,2585,2585,2580,4246
|
|
20240311,150800,340860790,2580,2595,2595,2580,13006
|
|
20240311,150700,307215180,2595,2595,2595,2595,9
|
|
20240311,150600,307191825,2590,2595,2595,2590,388
|
|
20240311,150500,306186855,2600,2600,2600,2600,0
|
|
20240311,150400,306186855,2600,2600,2600,2600,0
|
|
20240311,150300,306186855,2600,2600,2600,2600,3000
|
|
20240311,150200,298386855,2600,2600,2600,2600,88
|
|
20240311,150100,298158055,2600,2600,2600,2600,0
|
|
20240311,150000,298158055,2600,2600,2600,2600,2
|
|
20240311,145900,298152855,2590,2600,2600,2590,91
|
|
20240311,145800,297916735,2600,2600,2600,2600,0
|
|
20240311,145700,297916735,2600,2600,2600,2600,1
|
|
20240311,145600,297914135,2605,2600,2605,2600,2001
|
|
20240311,145500,292711530,2605,2600,2605,2590,435
|
|
20240311,145400,291580370,2600,2600,2605,2600,377
|
|
20240311,145300,290599555,2605,2600,2605,2590,1631
|
|
20240311,145200,286371130,2600,2600,2600,2600,40
|
|
20240311,145100,286267130,2600,2600,2600,2600,0
|
|
20240311,145000,286267130,2600,2600,2600,2600,1610
|
|
20240311,144900,282081130,2600,2600,2600,2600,0
|
|
20240311,144800,282081130,2600,2600,2600,2600,0
|
|
20240311,144700,282081130,2600,2595,2600,2590,663
|
|
20240311,144600,280360775,2600,2595,2600,2595,30
|
|
20240311,144500,280282910,2600,2595,2600,2595,8
|
|
20240311,144400,280262140,2595,2595,2595,2595,104
|
|
20240311,144300,279992260,2600,2590,2600,2590,2
|
|
20240311,144200,279987070,2595,2600,2600,2595,51
|
|
20240311,144100,279854720,2595,2595,2595,2595,45
|
|
20240311,144000,279737945,2600,2600,2600,2600,0
|
|
20240311,143900,279737945,2600,2595,2600,2595,1568
|
|
20240311,143800,275668980,2605,2595,2605,2595,2
|
|
20240311,143700,275663780,2600,2600,2600,2600,702
|
|
20240311,143600,273838580,2595,2595,2595,2595,128
|
|
20240311,143500,273506420,2600,2600,2600,2595,1972
|
|
20240311,143400,268388055,2600,2600,2600,2600,0
|
|
20240311,143300,268388055,2600,2595,2600,2595,2
|
|
20240311,143200,268382860,2595,2600,2600,2595,1401
|
|
20240311,143100,264747260,2605,2605,2605,2605,0
|
|
20240311,143000,264747260,2605,2605,2605,2605,1
|
|
20240311,142900,264744655,2595,2595,2595,2595,123
|
|
20240311,142800,264425470,2600,2605,2605,2600,9329
|
|
20240311,142700,240169880,2605,2605,2605,2605,15
|
|
20240311,142600,240130805,2610,2610,2610,2610,1
|
|
20240311,142500,240128195,2610,2610,2610,2610,0
|
|
20240311,142400,240128195,2610,2610,2610,2610,0
|
|
20240311,142300,240128195,2610,2600,2610,2600,2
|
|
20240311,142200,240122985,2600,2610,2610,2600,141
|
|
20240311,142100,239756355,2610,2610,2610,2610,100
|
|
20240311,142000,239495355,2610,2600,2610,2600,2
|
|
20240311,141900,239490145,2605,2605,2610,2605,90
|
|
20240311,141800,239255690,2610,2610,2610,2610,0
|
|
20240311,141700,239255690,2610,2610,2610,2605,105
|
|
20240311,141600,238982155,2600,2600,2600,2600,129
|
|
20240311,141500,238646755,2610,2610,2610,2610,0
|
|
20240311,141400,238646755,2610,2610,2610,2610,0
|
|
20240311,141300,238646755,2610,2610,2610,2600,36
|
|
20240311,141200,238552880,2600,2605,2605,2600,317
|
|
20240311,141100,237728250,2610,2605,2610,2605,557
|
|
20240311,141000,236277255,2610,2610,2610,2610,0
|
|
20240311,140900,236277255,2610,2610,2610,2610,0
|
|
20240311,140800,236277255,2610,2610,2610,2610,21
|
|
20240311,140700,236222445,2610,2610,2610,2610,0
|
|
20240311,140600,236222445,2610,2605,2610,2605,3
|
|
20240311,140500,236214625,2610,2605,2610,2605,3
|
|
20240311,140400,236206805,2610,2605,2610,2605,419
|
|
20240311,140300,235115305,2605,2605,2605,2605,0
|
|
20240311,140200,235115305,2605,2605,2605,2605,190
|
|
20240311,140100,234620355,2605,2600,2605,2600,127
|
|
20240311,140000,234290150,2600,2600,2600,2600,192
|
|
20240311,135900,233790950,2605,2605,2605,2605,0
|
|
20240311,135800,233790950,2605,2605,2605,2605,0
|
|
20240311,135700,233790950,2605,2605,2605,2605,0
|
|
20240311,135600,233790950,2605,2605,2605,2605,0
|
|
20240311,135500,233790950,2605,2605,2605,2605,0
|
|
20240311,135400,233790950,2605,2600,2605,2600,16
|
|
20240311,135300,233749345,2605,2605,2605,2605,383
|
|
20240311,135200,232751630,2605,2605,2605,2605,0
|
|
20240311,135100,232751630,2605,2605,2605,2605,0
|
|
20240311,135000,232751630,2605,2605,2605,2605,0
|
|
20240311,134900,232751630,2605,2605,2605,2605,0
|
|
20240311,134800,232751630,2605,2605,2605,2605,559
|
|
20240311,134700,231295435,2605,2600,2605,2600,666
|
|
20240311,134600,229562795,2600,2600,2600,2600,0
|
|
20240311,134500,229562795,2600,2600,2600,2600,0
|
|
20240311,134400,229562795,2600,2600,2600,2600,0
|
|
20240311,134300,229562795,2600,2600,2600,2600,480
|
|
20240311,134200,228314795,2605,2605,2605,2605,0
|
|
20240311,134100,228314795,2605,2605,2605,2605,19
|
|
20240311,134000,228265300,2605,2605,2605,2605,10
|
|
20240311,133900,228239250,2600,2600,2600,2600,145
|
|
20240311,133800,227862250,2600,2600,2600,2600,0
|
|
20240311,133700,227862250,2600,2600,2600,2600,1
|
|
20240311,133600,227859650,2600,2600,2600,2600,0
|
|
20240311,133500,227859650,2600,2600,2600,2600,148
|
|
20240311,133400,227474850,2605,2605,2605,2605,0
|
|
20240311,133300,227474850,2605,2605,2605,2605,0
|
|
20240311,133200,227474850,2605,2605,2605,2605,0
|
|
20240311,133100,227474850,2605,2605,2605,2605,0
|
|
20240311,133000,227474850,2605,2605,2605,2605,0
|
|
20240311,132900,227474850,2605,2605,2605,2605,0
|
|
20240311,132800,227474850,2605,2605,2605,2605,1
|
|
20240311,132700,227472245,2605,2605,2605,2605,492
|
|
20240311,132600,226190585,2605,2605,2605,2605,301
|
|
20240311,132500,225406480,2610,2610,2610,2610,0
|
|
20240311,132400,225406480,2610,2610,2610,2610,4
|
|
20240311,132300,225396040,2610,2610,2610,2610,1
|
|
20240311,132200,225393430,2605,2605,2605,2605,0
|
|
20240311,132100,225393430,2605,2605,2605,2605,0
|
|
20240311,132000,225393430,2605,2605,2605,2605,291
|
|
20240311,131900,224635375,2605,2605,2605,2605,400
|
|
20240311,131800,223593375,2610,2610,2610,2610,0
|
|
20240311,131700,223593375,2610,2610,2610,2610,0
|
|
20240311,131600,223593375,2610,2605,2610,2605,35
|
|
20240311,131500,223502195,2605,2605,2610,2605,410
|
|
20240311,131400,222434140,2610,2605,2610,2605,39
|
|
20240311,131300,222332540,2605,2605,2610,2605,1040
|
|
20240311,131200,219623335,2610,2605,2610,2605,14
|
|
20240311,131100,219586860,2605,2605,2605,2605,506
|
|
20240311,131000,218268730,2600,2600,2600,2600,0
|
|
20240311,130900,218268730,2600,2600,2600,2600,610
|
|
20240311,130800,216682730,2605,2605,2605,2605,0
|
|
20240311,130700,216682730,2605,2605,2605,2605,210
|
|
20240311,130600,216135680,2605,2605,2605,2605,20
|
|
20240311,130500,216083580,2605,2600,2605,2600,1034
|
|
20240311,130400,213394680,2600,2600,2600,2600,9
|
|
20240311,130300,213371280,2600,2600,2600,2600,10
|
|
20240311,130200,213345280,2595,2595,2595,2595,0
|
|
20240311,130100,213345280,2595,2595,2595,2595,0
|
|
20240311,130000,213345280,2595,2595,2595,2595,131
|
|
20240311,125900,213005335,2595,2595,2595,2595,0
|
|
20240311,125800,213005335,2595,2595,2595,2595,50
|
|
20240311,125700,212875585,2595,2595,2595,2595,0
|
|
20240311,125600,212875585,2595,2595,2595,2595,0
|
|
20240311,125500,212875585,2595,2595,2595,2595,0
|
|
20240311,125400,212875585,2595,2595,2595,2595,705
|
|
20240311,125300,211046110,2595,2600,2600,2595,682
|
|
20240311,125200,209273625,2600,2600,2600,2600,40
|
|
20240311,125100,209169625,2595,2595,2595,2595,1
|
|
20240311,125000,209167030,2595,2595,2595,2595,1000
|
|
20240311,124900,206572030,2600,2600,2600,2600,400
|
|
20240311,124800,205532030,2610,2610,2610,2610,50
|
|
20240311,124700,205401530,2600,2600,2600,2600,0
|
|
20240311,124600,205401530,2600,2600,2600,2600,142
|
|
20240311,124500,205032330,2600,2600,2600,2600,0
|
|
20240311,124400,205032330,2600,2600,2600,2600,0
|
|
20240311,124300,205032330,2600,2600,2600,2600,0
|
|
20240311,124200,205032330,2600,2605,2605,2600,2436
|
|
20240311,124100,198698725,2605,2605,2605,2605,756
|
|
20240311,124000,196729345,2610,2610,2610,2610,0
|
|
20240311,123900,196729345,2610,2610,2610,2610,0
|
|
20240311,123800,196729345,2610,2610,2610,2610,0
|
|
20240311,123700,196729345,2610,2610,2610,2610,1000
|
|
20240311,123600,194119345,2610,2600,2610,2600,147
|
|
20240311,123500,193737045,2600,2600,2600,2600,0
|
|
20240311,123400,193737045,2600,2600,2600,2600,0
|
|
20240311,123300,193737045,2600,2600,2600,2600,0
|
|
20240311,123200,193737045,2600,2600,2600,2600,0
|
|
20240311,123100,193737045,2600,2600,2600,2600,0
|
|
20240311,123000,193737045,2600,2600,2600,2600,132
|
|
20240311,122900,193393845,2610,2610,2610,2610,0
|
|
20240311,122800,193393845,2610,2610,2610,2610,1
|
|
20240311,122700,193391235,2610,2610,2610,2610,1
|
|
20240311,122600,193388625,2610,2610,2610,2610,0
|
|
20240311,122500,193388625,2610,2610,2610,2610,0
|
|
20240311,122400,193388625,2610,2610,2610,2610,1
|
|
20240311,122300,193386015,2600,2600,2600,2600,123
|
|
20240311,122200,193066215,2600,2600,2600,2600,0
|
|
20240311,122100,193066215,2600,2600,2600,2600,47
|
|
20240311,122000,192944015,2600,2600,2600,2600,262
|
|
20240311,121900,192262815,2600,2600,2600,2600,841
|
|
20240311,121800,190076215,2605,2605,2605,2605,0
|
|
20240311,121700,190076215,2605,2605,2605,2605,109
|
|
20240311,121600,189792270,2600,2605,2605,2600,139
|
|
20240311,121500,189430865,2600,2600,2600,2600,0
|
|
20240311,121400,189430865,2600,2600,2600,2600,14
|
|
20240311,121300,189394465,2600,2600,2600,2600,6
|
|
20240311,121200,189378865,2610,2610,2610,2610,0
|
|
20240311,121100,189378865,2610,2610,2610,2610,16
|
|
20240311,121000,189337105,2610,2610,2610,2610,27
|
|
20240311,120900,189266635,2600,2600,2600,2600,299
|
|
20240311,120800,188489235,2600,2605,2605,2600,133
|
|
20240311,120700,188143430,2610,2610,2610,2610,0
|
|
20240311,120600,188143430,2610,2610,2610,2610,53
|
|
20240311,120500,188005100,2610,2610,2610,2610,301
|
|
20240311,120400,187219490,2610,2610,2610,2610,7
|
|
20240311,120300,187201220,2620,2620,2620,2620,1
|
|
20240311,120200,187198600,2610,2610,2610,2610,201
|
|
20240311,120100,186673990,2610,2610,2610,2610,40
|
|
20240311,120000,186569590,2600,2600,2600,2600,0
|
|
20240311,115900,186569590,2600,2600,2600,2600,0
|
|
20240311,115800,186569590,2600,2605,2620,2600,326
|
|
20240311,115700,185721365,2610,2610,2610,2610,25
|
|
20240311,115600,185656115,2620,2620,2620,2620,300
|
|
20240311,115500,184870115,2605,2605,2605,2605,0
|
|
20240311,115400,184870115,2605,2605,2605,2605,0
|
|
20240311,115300,184870115,2605,2610,2610,2605,835
|
|
20240311,115200,182694440,2605,2605,2605,2605,0
|
|
20240311,115100,182694440,2605,2605,2605,2605,900
|
|
20240311,115000,180349940,2610,2610,2610,2610,211
|
|
20240311,114900,179799230,2620,2610,2620,2610,184
|
|
20240311,114800,179318525,2610,2610,2610,2610,46
|
|
20240311,114700,179198465,2610,2610,2610,2610,34
|
|
20240311,114600,179109725,2610,2610,2610,2610,49
|
|
20240311,114500,178981835,2610,2620,2620,2610,9
|
|
20240311,114400,178958305,2620,2620,2620,2620,0
|
|
20240311,114300,178958305,2620,2620,2620,2620,0
|
|
20240311,114200,178958305,2620,2620,2620,2620,0
|
|
20240311,114100,178958305,2620,2610,2620,2605,131
|
|
20240311,114000,178617030,2620,2620,2620,2620,72
|
|
20240311,113900,178428390,2620,2620,2620,2620,0
|
|
20240311,113800,178428390,2620,2620,2620,2620,1
|
|
20240311,113700,178425770,2605,2610,2610,2605,371
|
|
20240311,113600,177459310,2620,2620,2620,2620,0
|
|
20240311,113500,177459310,2620,2620,2620,2620,29
|
|
20240311,113400,177383330,2620,2620,2620,2620,100
|
|
20240311,113300,177121330,2605,2615,2620,2605,625
|
|
20240311,113200,175490235,2620,2615,2620,2615,3
|
|
20240311,113100,175482385,2615,2610,2615,2610,74
|
|
20240311,113000,175289190,2615,2615,2615,2615,7
|
|
20240311,112900,175270885,2620,2620,2620,2620,3
|
|
20240311,112800,175263025,2620,2620,2620,2620,0
|
|
20240311,112700,175263025,2620,2610,2620,2610,127
|
|
20240311,112600,174931545,2620,2620,2620,2620,0
|
|
20240311,112500,174931545,2620,2620,2620,2620,10
|
|
20240311,112400,174905345,2620,2610,2620,2610,520
|
|
20240311,112300,173547945,2620,2615,2620,2615,74
|
|
20240311,112200,173354430,2615,2620,2620,2615,11
|
|
20240311,112100,173325660,2620,2620,2620,2620,0
|
|
20240311,112000,173325660,2620,2620,2620,2620,0
|
|
20240311,111900,173325660,2620,2620,2620,2620,20
|
|
20240311,111800,173273260,2620,2615,2620,2615,56
|
|
20240311,111700,173126815,2615,2615,2615,2615,10
|
|
20240311,111600,173100665,2615,2615,2615,2615,10
|
|
20240311,111500,173074515,2615,2615,2615,2615,93
|
|
20240311,111400,172831320,2615,2610,2615,2610,887
|
|
20240311,111300,170512305,2605,2610,2610,2605,261
|
|
20240311,111200,169831455,2610,2610,2610,2610,0
|
|
20240311,111100,169831455,2610,2610,2610,2610,134
|
|
20240311,111000,169481715,2615,2615,2615,2615,0
|
|
20240311,110900,169481715,2615,2615,2615,2615,0
|
|
20240311,110800,169481715,2615,2615,2615,2615,76
|
|
20240311,110700,169282975,2615,2615,2615,2615,0
|
|
20240311,110600,169282975,2615,2610,2615,2610,138
|
|
20240311,110500,168922780,2615,2615,2615,2615,86
|
|
20240311,110400,168697890,2615,2615,2615,2615,0
|
|
20240311,110300,168697890,2615,2615,2615,2615,0
|
|
20240311,110200,168697890,2615,2615,2615,2615,207
|
|
20240311,110100,168156585,2615,2615,2615,2615,294
|
|
20240311,110000,167387775,2620,2615,2620,2615,217
|
|
20240311,105900,166820170,2625,2620,2625,2620,583
|
|
20240311,105800,165292515,2620,2615,2620,2615,100
|
|
20240311,105700,165030765,2615,2615,2615,2615,1942
|
|
20240311,105600,159952435,2615,2615,2615,2615,0
|
|
20240311,105500,159952435,2615,2615,2615,2615,1
|
|
20240311,105400,159949820,2610,2610,2610,2610,715
|
|
20240311,105300,158083670,2610,2610,2610,2610,11
|
|
20240311,105200,158054960,2610,2610,2610,2610,185
|
|
20240311,105100,157572110,2605,2605,2605,2605,142
|
|
20240311,105000,157202200,2605,2605,2605,2605,1352
|
|
20240311,104900,153680240,2605,2605,2605,2605,1
|
|
20240311,104800,153677635,2605,2605,2605,2605,13
|
|
20240311,104700,153643770,2605,2605,2605,2605,0
|
|
20240311,104600,153643770,2605,2605,2605,2605,210
|
|
20240311,104500,153096720,2605,2605,2605,2605,0
|
|
20240311,104400,153096720,2605,2605,2605,2605,0
|
|
20240311,104300,153096720,2605,2605,2605,2605,0
|
|
20240311,104200,153096720,2605,2605,2605,2605,0
|
|
20240311,104100,153096720,2605,2605,2605,2605,25
|
|
20240311,104000,153031595,2605,2605,2605,2605,0
|
|
20240311,103900,153031595,2605,2605,2605,2605,1394
|
|
20240311,103800,149400225,2610,2615,2615,2610,1124
|
|
20240311,103700,146461585,2615,2615,2615,2615,101
|
|
20240311,103600,146197470,2610,2610,2610,2610,263
|
|
20240311,103500,145511040,2605,2605,2605,2605,0
|
|
20240311,103400,145511040,2605,2610,2610,2605,344
|
|
20240311,103300,144613920,2610,2610,2610,2610,0
|
|
20240311,103200,144613920,2610,2610,2610,2610,0
|
|
20240311,103100,144613920,2610,2610,2610,2610,154
|
|
20240311,103000,144211980,2610,2615,2615,2610,568
|
|
20240311,102900,142729050,2610,2610,2610,2610,233
|
|
20240311,102800,142120920,2620,2615,2620,2615,309
|
|
20240311,102700,141312275,2615,2610,2615,2610,201
|
|
20240311,102600,140786665,2605,2605,2605,2605,0
|
|
20240311,102500,140786665,2605,2605,2605,2605,200
|
|
20240311,102400,140265665,2605,2605,2605,2605,0
|
|
20240311,102300,140265665,2605,2605,2605,2605,0
|
|
20240311,102200,140265665,2605,2605,2605,2605,0
|
|
20240311,102100,140265665,2605,2605,2605,2605,1
|
|
20240311,102000,140263060,2605,2605,2605,2605,0
|
|
20240311,101900,140263060,2605,2605,2605,2605,0
|
|
20240311,101800,140263060,2605,2605,2605,2605,1454
|
|
20240311,101700,136475390,2605,2605,2605,2605,0
|
|
20240311,101600,136475390,2605,2605,2605,2605,11
|
|
20240311,101500,136446735,2615,2605,2615,2605,306
|
|
20240311,101400,135649595,2600,2600,2600,2600,0
|
|
20240311,101300,135649595,2600,2600,2600,2600,0
|
|
20240311,101200,135649595,2600,2600,2600,2600,0
|
|
20240311,101100,135649595,2600,2600,2600,2600,10
|
|
20240311,101000,135623595,2600,2600,2600,2600,141
|
|
20240311,100900,135256995,2615,2615,2615,2615,14
|
|
20240311,100800,135220385,2615,2615,2615,2615,1
|
|
20240311,100700,135217770,2600,2600,2600,2600,1245
|
|
20240311,100600,131980770,2600,2615,2615,2600,673
|
|
20240311,100500,130230895,2615,2615,2615,2615,3
|
|
20240311,100400,130223050,2615,2615,2615,2615,1
|
|
20240311,100300,130220435,2620,2600,2620,2600,128
|
|
20240311,100200,129887575,2600,2605,2605,2600,966
|
|
20240311,100100,127373010,2600,2605,2620,2600,1511
|
|
20240311,100000,123441150,2620,2620,2620,2620,1
|
|
20240311,095900,123438530,2605,2605,2605,2605,124
|
|
20240311,095800,123115510,2620,2620,2620,2620,30
|
|
20240311,095700,123036910,2620,2620,2620,2620,0
|
|
20240311,095600,123036910,2620,2605,2620,2605,54
|
|
20240311,095500,122896180,2605,2605,2605,2605,319
|
|
20240311,095400,122065185,2605,2610,2610,2605,917
|
|
20240311,095300,119676220,2610,2610,2610,2610,0
|
|
20240311,095200,119676220,2610,2620,2620,2610,441
|
|
20240311,095100,118524300,2620,2620,2620,2620,77
|
|
20240311,095000,118322560,2625,2625,2625,2625,0
|
|
20240311,094900,118322560,2625,2625,2625,2625,20
|
|
20240311,094800,118270060,2625,2625,2625,2625,0
|
|
20240311,094700,118270060,2625,2620,2630,2620,2050
|
|
20240311,094600,112886435,2620,2620,2620,2620,35
|
|
20240311,094500,112794735,2620,2610,2620,2610,878
|
|
20240311,094400,110499480,2610,2610,2610,2605,1158
|
|
20240311,094300,107477165,2615,2615,2615,2615,108
|
|
20240311,094200,107194745,2605,2605,2605,2605,185
|
|
20240311,094100,106712820,2605,2605,2605,2605,128
|
|
20240311,094000,106379380,2605,2605,2605,2605,1128
|
|
20240311,093900,103440940,2615,2610,2615,2610,103
|
|
20240311,093800,103172105,2610,2610,2610,2610,43
|
|
20240311,093700,103059875,2610,2610,2610,2610,1184
|
|
20240311,093600,99969635,2615,2615,2615,2615,0
|
|
20240311,093500,99969635,2615,2615,2615,2615,0
|
|
20240311,093400,99969635,2615,2615,2615,2615,1204
|
|
20240311,093300,96821175,2620,2620,2620,2620,0
|
|
20240311,093200,96821175,2620,2620,2620,2620,115
|
|
20240311,093100,96519875,2620,2620,2620,2620,10
|
|
20240311,093000,96493675,2620,2620,2620,2620,1
|
|
20240311,092900,96491055,2620,2630,2630,2620,269
|
|
20240311,092800,95785390,2630,2630,2630,2630,50
|
|
20240311,092700,95653890,2620,2615,2620,2615,1059
|
|
20240311,092600,92879320,2615,2615,2615,2615,0
|
|
20240311,092500,92879320,2615,2615,2615,2615,824
|
|
20240311,092400,90724560,2610,2610,2610,2610,139
|
|
20240311,092300,90361770,2610,2610,2610,2610,1378
|
|
20240311,092200,86765190,2610,2615,2615,2610,1116
|
|
20240311,092100,83848250,2615,2615,2615,2615,0
|
|
20240311,092000,83848250,2615,2615,2615,2615,50
|
|
20240311,091900,83717500,2610,2605,2620,2605,963
|
|
20240311,091800,81205660,2605,2610,2610,2605,536
|
|
20240311,091700,79807435,2605,2605,2605,2605,0
|
|
20240311,091600,79807435,2605,2625,2625,2605,2176
|
|
20240311,091500,74118600,2625,2625,2625,2625,596
|
|
20240311,091400,72554100,2625,2635,2635,2625,43
|
|
20240311,091300,72441095,2635,2630,2635,2630,590
|
|
20240311,091200,70887250,2630,2630,2630,2630,940
|
|
20240311,091100,68415050,2630,2645,2650,2630,3866
|
|
20240311,091000,58204915,2635,2640,2650,2635,1368
|
|
20240311,090900,54591240,2640,2620,2640,2620,5804
|
|
20240311,090800,39330695,2620,2620,2625,2620,562
|
|
20240311,090700,37858205,2615,2615,2620,2615,1359
|
|
20240311,090600,34298905,2605,2605,2605,2605,1199
|
|
20240311,090500,31175510,2595,2605,2605,2595,4
|
|
20240311,090400,31165120,2595,2595,2595,2595,83
|
|
20240311,090300,30949735,2590,2590,2590,2590,149
|
|
20240311,090200,30563825,2590,2580,2590,2580,465
|
|
20240311,090100,29359495,2585,2585,2585,2585,2292
|
|
20240311,090000,23434675,2585,2605,2605,2585,8749
|