631 lines
31 KiB
CSV
631 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,192800,2429844070,2885,2885,2885,2885,19588
|
|
20240315,192700,2429844070,2885,2885,2885,2885,0
|
|
20240315,192600,2429844070,2885,2885,2885,2885,0
|
|
20240315,192500,2429844070,2885,2885,2885,2885,0
|
|
20240315,192400,2429844070,2885,2885,2885,2885,0
|
|
20240315,192300,2429844070,2885,2885,2885,2885,0
|
|
20240315,192200,2429844070,2885,2885,2885,2885,0
|
|
20240315,192100,2429844070,2885,2885,2885,2885,0
|
|
20240315,192000,2429844070,2885,2885,2885,2885,0
|
|
20240315,191900,2429844070,2885,2885,2885,2885,0
|
|
20240315,191800,2429844070,2885,2885,2885,2885,0
|
|
20240315,191700,2429844070,2885,2885,2885,2885,0
|
|
20240315,191600,2429844070,2885,2885,2885,2885,0
|
|
20240315,191500,2429844070,2885,2885,2885,2885,0
|
|
20240315,191400,2429844070,2885,2885,2885,2885,0
|
|
20240315,191300,2429844070,2885,2885,2885,2885,0
|
|
20240315,191200,2429844070,2885,2885,2885,2885,0
|
|
20240315,191100,2429844070,2885,2885,2885,2885,0
|
|
20240315,191000,2429844070,2885,2885,2885,2885,0
|
|
20240315,190900,2429844070,2885,2885,2885,2885,0
|
|
20240315,190800,2429844070,2885,2885,2885,2885,0
|
|
20240315,190700,2429844070,2885,2885,2885,2885,0
|
|
20240315,190600,2429844070,2885,2885,2885,2885,0
|
|
20240315,190500,2429844070,2885,2885,2885,2885,0
|
|
20240315,190400,2429844070,2885,2885,2885,2885,0
|
|
20240315,190300,2429844070,2885,2885,2885,2885,0
|
|
20240315,190200,2429844070,2885,2885,2885,2885,0
|
|
20240315,190100,2429844070,2885,2885,2885,2885,0
|
|
20240315,190000,2429844070,2885,2885,2885,2885,0
|
|
20240315,185900,2429844070,2885,2885,2885,2885,0
|
|
20240315,185800,2429844070,2885,2885,2885,2885,19588
|
|
20240315,185700,2429844070,2885,2885,2885,2885,0
|
|
20240315,185600,2429844070,2885,2885,2885,2885,0
|
|
20240315,185500,2429844070,2885,2885,2885,2885,0
|
|
20240315,185400,2429844070,2885,2885,2885,2885,0
|
|
20240315,185300,2429844070,2885,2885,2885,2885,0
|
|
20240315,185200,2429844070,2885,2885,2885,2885,0
|
|
20240315,185100,2429844070,2885,2885,2885,2885,0
|
|
20240315,185000,2429844070,2885,2885,2885,2885,0
|
|
20240315,184900,2429844070,2885,2885,2885,2885,0
|
|
20240315,184800,2429844070,2885,2885,2885,2885,0
|
|
20240315,184700,2429844070,2885,2885,2885,2885,0
|
|
20240315,184600,2429844070,2885,2885,2885,2885,0
|
|
20240315,184500,2429844070,2885,2885,2885,2885,0
|
|
20240315,184400,2429844070,2885,2885,2885,2885,0
|
|
20240315,184300,2429844070,2885,2885,2885,2885,0
|
|
20240315,184200,2429844070,2885,2885,2885,2885,0
|
|
20240315,184100,2429844070,2885,2885,2885,2885,0
|
|
20240315,184000,2429844070,2885,2885,2885,2885,0
|
|
20240315,183900,2429844070,2885,2885,2885,2885,0
|
|
20240315,183800,2429844070,2885,2885,2885,2885,0
|
|
20240315,183700,2429844070,2885,2885,2885,2885,0
|
|
20240315,183600,2429844070,2885,2885,2885,2885,0
|
|
20240315,183500,2429844070,2885,2885,2885,2885,0
|
|
20240315,183400,2429844070,2885,2885,2885,2885,0
|
|
20240315,183300,2429844070,2885,2885,2885,2885,0
|
|
20240315,183200,2429844070,2885,2885,2885,2885,0
|
|
20240315,183100,2429844070,2885,2885,2885,2885,0
|
|
20240315,183000,2429844070,2885,2885,2885,2885,0
|
|
20240315,182900,2429844070,2885,2885,2885,2885,0
|
|
20240315,182800,2429844070,2885,2885,2885,2885,19588
|
|
20240315,182700,2429844070,2885,2885,2885,2885,0
|
|
20240315,182600,2429844070,2885,2885,2885,2885,0
|
|
20240315,182500,2429844070,2885,2885,2885,2885,0
|
|
20240315,182400,2429844070,2885,2885,2885,2885,0
|
|
20240315,182300,2429844070,2885,2885,2885,2885,0
|
|
20240315,182200,2429844070,2885,2885,2885,2885,0
|
|
20240315,182100,2429844070,2885,2885,2885,2885,0
|
|
20240315,182000,2429844070,2885,2885,2885,2885,0
|
|
20240315,181900,2429844070,2885,2885,2885,2885,0
|
|
20240315,181800,2429844070,2885,2885,2885,2885,0
|
|
20240315,181700,2429844070,2885,2885,2885,2885,0
|
|
20240315,181600,2429844070,2885,2885,2885,2885,0
|
|
20240315,181500,2429844070,2885,2885,2885,2885,0
|
|
20240315,181400,2429844070,2885,2885,2885,2885,0
|
|
20240315,181300,2429844070,2885,2885,2885,2885,0
|
|
20240315,181200,2429844070,2885,2885,2885,2885,0
|
|
20240315,181100,2429844070,2885,2885,2885,2885,0
|
|
20240315,181000,2429844070,2885,2885,2885,2885,0
|
|
20240315,180900,2429844070,2885,2885,2885,2885,0
|
|
20240315,180800,2429844070,2885,2885,2885,2885,0
|
|
20240315,180700,2429844070,2885,2885,2885,2885,0
|
|
20240315,180600,2429844070,2885,2885,2885,2885,0
|
|
20240315,180500,2429844070,2885,2885,2885,2885,0
|
|
20240315,180400,2429844070,2885,2885,2885,2885,0
|
|
20240315,180300,2429844070,2885,2885,2885,2885,0
|
|
20240315,180200,2429844070,2885,2885,2885,2885,0
|
|
20240315,180100,2429844070,2885,2885,2885,2885,0
|
|
20240315,180000,2429844070,2885,2885,2885,2885,0
|
|
20240315,175900,2429844070,2885,2885,2885,2885,0
|
|
20240315,175800,2429844070,2885,2885,2885,2885,19588
|
|
20240315,175700,2429844070,2885,2885,2885,2885,0
|
|
20240315,175600,2429844070,2885,2885,2885,2885,0
|
|
20240315,175500,2429844070,2885,2885,2885,2885,0
|
|
20240315,175400,2429844070,2885,2885,2885,2885,0
|
|
20240315,175300,2429844070,2885,2885,2885,2885,0
|
|
20240315,175200,2429844070,2885,2885,2885,2885,0
|
|
20240315,175100,2429844070,2885,2885,2885,2885,0
|
|
20240315,175000,2429844070,2885,2885,2885,2885,0
|
|
20240315,174900,2429844070,2885,2885,2885,2885,0
|
|
20240315,174800,2429844070,2885,2885,2885,2885,0
|
|
20240315,174700,2429844070,2885,2885,2885,2885,0
|
|
20240315,174600,2429844070,2885,2885,2885,2885,0
|
|
20240315,174500,2429844070,2885,2885,2885,2885,0
|
|
20240315,174400,2429844070,2885,2885,2885,2885,0
|
|
20240315,174300,2429844070,2885,2885,2885,2885,0
|
|
20240315,174200,2429844070,2885,2885,2885,2885,0
|
|
20240315,174100,2429844070,2885,2885,2885,2885,0
|
|
20240315,174000,2429844070,2885,2885,2885,2885,0
|
|
20240315,173900,2429844070,2885,2885,2885,2885,0
|
|
20240315,173800,2429844070,2885,2885,2885,2885,0
|
|
20240315,173700,2429844070,2885,2885,2885,2885,0
|
|
20240315,173600,2429844070,2885,2885,2885,2885,0
|
|
20240315,173500,2429844070,2885,2885,2885,2885,0
|
|
20240315,173400,2429844070,2885,2885,2885,2885,0
|
|
20240315,173300,2429844070,2885,2885,2885,2885,0
|
|
20240315,173200,2429844070,2885,2885,2885,2885,0
|
|
20240315,173100,2429844070,2885,2885,2885,2885,0
|
|
20240315,173000,2429844070,2885,2885,2885,2885,0
|
|
20240315,172900,2429844070,2885,2885,2885,2885,0
|
|
20240315,172800,2429844070,2885,2885,2885,2885,19588
|
|
20240315,172700,2429844070,2885,2885,2885,2885,0
|
|
20240315,172600,2429844070,2885,2885,2885,2885,0
|
|
20240315,172500,2429844070,2885,2885,2885,2885,0
|
|
20240315,172400,2429844070,2885,2885,2885,2885,0
|
|
20240315,172300,2429844070,2885,2885,2885,2885,0
|
|
20240315,172200,2429844070,2885,2885,2885,2885,0
|
|
20240315,172100,2429844070,2885,2885,2885,2885,0
|
|
20240315,172000,2429844070,2885,2885,2885,2885,0
|
|
20240315,171900,2429844070,2885,2885,2885,2885,0
|
|
20240315,171800,2429844070,2885,2885,2885,2885,0
|
|
20240315,171700,2429844070,2885,2885,2885,2885,0
|
|
20240315,171600,2429844070,2885,2885,2885,2885,0
|
|
20240315,171500,2429844070,2885,2885,2885,2885,0
|
|
20240315,171400,2429844070,2885,2885,2885,2885,0
|
|
20240315,171300,2429844070,2885,2885,2885,2885,0
|
|
20240315,171200,2429844070,2885,2885,2885,2885,0
|
|
20240315,171100,2429844070,2885,2885,2885,2885,0
|
|
20240315,171000,2429844070,2885,2885,2885,2885,0
|
|
20240315,170900,2429844070,2885,2885,2885,2885,0
|
|
20240315,170800,2429844070,2885,2885,2885,2885,0
|
|
20240315,170700,2429844070,2885,2885,2885,2885,0
|
|
20240315,170600,2429844070,2885,2885,2885,2885,0
|
|
20240315,170500,2429844070,2885,2885,2885,2885,0
|
|
20240315,170400,2429844070,2885,2885,2885,2885,0
|
|
20240315,170300,2429844070,2885,2885,2885,2885,0
|
|
20240315,170200,2429844070,2885,2885,2885,2885,0
|
|
20240315,170100,2429844070,2885,2885,2885,2885,0
|
|
20240315,170000,2429844070,2885,2885,2885,2885,0
|
|
20240315,165900,2429844070,2885,2885,2885,2885,0
|
|
20240315,165800,2429844070,2885,2885,2885,2885,19588
|
|
20240315,165700,2429844070,2885,2885,2885,2885,0
|
|
20240315,165600,2429844070,2885,2885,2885,2885,0
|
|
20240315,165500,2429844070,2885,2885,2885,2885,0
|
|
20240315,165400,2429844070,2885,2885,2885,2885,0
|
|
20240315,165300,2429844070,2885,2885,2885,2885,0
|
|
20240315,165200,2429844070,2885,2885,2885,2885,0
|
|
20240315,165100,2429844070,2885,2885,2885,2885,0
|
|
20240315,165000,2429844070,2885,2885,2885,2885,0
|
|
20240315,164900,2429844070,2885,2885,2885,2885,0
|
|
20240315,164800,2429844070,2885,2885,2885,2885,0
|
|
20240315,164700,2429844070,2885,2885,2885,2885,0
|
|
20240315,164600,2429844070,2885,2885,2885,2885,0
|
|
20240315,164500,2429844070,2885,2885,2885,2885,0
|
|
20240315,164400,2429844070,2885,2885,2885,2885,0
|
|
20240315,164300,2429844070,2885,2885,2885,2885,0
|
|
20240315,164200,2429844070,2885,2885,2885,2885,0
|
|
20240315,164100,2429844070,2885,2885,2885,2885,0
|
|
20240315,164000,2429844070,2885,2885,2885,2885,0
|
|
20240315,163900,2429844070,2885,2885,2885,2885,0
|
|
20240315,163800,2429844070,2885,2885,2885,2885,0
|
|
20240315,163700,2429844070,2885,2885,2885,2885,0
|
|
20240315,163600,2429844070,2885,2885,2885,2885,0
|
|
20240315,163500,2429844070,2885,2885,2885,2885,0
|
|
20240315,163400,2429844070,2885,2885,2885,2885,0
|
|
20240315,163300,2429844070,2885,2885,2885,2885,0
|
|
20240315,163200,2429844070,2885,2885,2885,2885,0
|
|
20240315,163100,2429844070,2885,2885,2885,2885,0
|
|
20240315,163000,2429844070,2885,2885,2885,2885,0
|
|
20240315,162900,2429844070,2885,2885,2885,2885,0
|
|
20240315,162800,2429844070,2885,2885,2885,2885,19588
|
|
20240315,162700,2429844070,2885,2885,2885,2885,0
|
|
20240315,162600,2429844070,2885,2885,2885,2885,0
|
|
20240315,162500,2429844070,2885,2885,2885,2885,0
|
|
20240315,162400,2429844070,2885,2885,2885,2885,0
|
|
20240315,162300,2429844070,2885,2885,2885,2885,0
|
|
20240315,162200,2429844070,2885,2885,2885,2885,0
|
|
20240315,162100,2429844070,2885,2885,2885,2885,0
|
|
20240315,162000,2429844070,2885,2885,2885,2885,0
|
|
20240315,161900,2429844070,2885,2885,2885,2885,0
|
|
20240315,161800,2429844070,2885,2885,2885,2885,0
|
|
20240315,161700,2429844070,2885,2885,2885,2885,0
|
|
20240315,161600,2429844070,2885,2885,2885,2885,0
|
|
20240315,161500,2429844070,2885,2885,2885,2885,0
|
|
20240315,161400,2429844070,2885,2885,2885,2885,0
|
|
20240315,161300,2429844070,2885,2885,2885,2885,0
|
|
20240315,161200,2429844070,2885,2885,2885,2885,0
|
|
20240315,161100,2429844070,2885,2885,2885,2885,0
|
|
20240315,161000,2429844070,2885,2885,2885,2885,0
|
|
20240315,160900,2429844070,2885,2885,2885,2885,0
|
|
20240315,160800,2429844070,2885,2885,2885,2885,0
|
|
20240315,160700,2429844070,2885,2885,2885,2885,0
|
|
20240315,160600,2429844070,2885,2885,2885,2885,0
|
|
20240315,160500,2429844070,2885,2885,2885,2885,0
|
|
20240315,160400,2429844070,2885,2885,2885,2885,0
|
|
20240315,160300,2429844070,2885,2885,2885,2885,0
|
|
20240315,160200,2429844070,2885,2885,2885,2885,0
|
|
20240315,160100,2429844070,2885,2885,2885,2885,0
|
|
20240315,160000,2429844070,2885,2885,2885,2885,0
|
|
20240315,155900,2429844070,2885,2885,2885,2885,0
|
|
20240315,155800,2429844070,2885,2885,2885,2885,19588
|
|
20240315,155700,2429844070,2885,2885,2885,2885,0
|
|
20240315,155600,2429844070,2885,2885,2885,2885,0
|
|
20240315,155500,2429844070,2885,2885,2885,2885,0
|
|
20240315,155400,2429844070,2885,2885,2885,2885,0
|
|
20240315,155300,2429844070,2885,2885,2885,2885,0
|
|
20240315,155200,2429844070,2885,2885,2885,2885,0
|
|
20240315,155100,2429844070,2885,2885,2885,2885,0
|
|
20240315,155000,2429844070,2885,2885,2885,2885,0
|
|
20240315,154900,2429844070,2885,2885,2885,2885,0
|
|
20240315,154800,2429844070,2885,2885,2885,2885,0
|
|
20240315,154700,2429844070,2885,2885,2885,2885,0
|
|
20240315,154600,2429844070,2885,2885,2885,2885,0
|
|
20240315,154500,2429844070,2885,2885,2885,2885,0
|
|
20240315,154400,2429844070,2885,2885,2885,2885,0
|
|
20240315,154300,2429844070,2885,2885,2885,2885,0
|
|
20240315,154200,2429844070,2885,2885,2885,2885,0
|
|
20240315,154100,2429844070,2885,2885,2885,2885,0
|
|
20240315,154000,2429844070,2885,2885,2885,2885,0
|
|
20240315,153900,2429844070,2885,2885,2885,2885,0
|
|
20240315,153800,2429844070,2885,2885,2885,2885,0
|
|
20240315,153700,2429844070,2885,2885,2885,2885,0
|
|
20240315,153600,2429844070,2885,2885,2885,2885,0
|
|
20240315,153500,2429844070,2885,2885,2885,2885,0
|
|
20240315,153400,2429844070,2885,2885,2885,2885,0
|
|
20240315,153300,2429844070,2885,2885,2885,2885,0
|
|
20240315,153200,2429844070,2885,2885,2885,2885,0
|
|
20240315,153100,2429844070,2885,2885,2885,2885,0
|
|
20240315,153000,2429844070,2885,2885,2885,2885,19588
|
|
20240315,152900,2373332690,2885,2885,2885,2885,0
|
|
20240315,152800,2373332690,2885,2885,2885,2885,0
|
|
20240315,152700,2373332690,2885,2885,2885,2885,0
|
|
20240315,152600,2373332690,2885,2885,2885,2885,0
|
|
20240315,152500,2373332690,2885,2885,2885,2885,0
|
|
20240315,152400,2373332690,2885,2885,2885,2885,0
|
|
20240315,152300,2373332690,2885,2885,2885,2885,0
|
|
20240315,152200,2373332690,2885,2885,2885,2885,0
|
|
20240315,152100,2373332690,2885,2885,2885,2885,0
|
|
20240315,152000,2373332690,2885,2885,2885,2885,0
|
|
20240315,151900,2373332690,2885,2875,2885,2875,12566
|
|
20240315,151800,2337146390,2875,2875,2875,2875,3230
|
|
20240315,151700,2327860140,2880,2875,2880,2875,3716
|
|
20240315,151600,2317175780,2875,2875,2880,2875,2919
|
|
20240315,151500,2308781540,2880,2880,2880,2875,1178
|
|
20240315,151400,2305393285,2875,2880,2880,2875,305
|
|
20240315,151300,2304515325,2875,2880,2880,2875,301
|
|
20240315,151200,2303648860,2875,2875,2880,2875,5772
|
|
20240315,151100,2287030125,2875,2875,2875,2875,684
|
|
20240315,151000,2285063625,2875,2870,2875,2870,1153
|
|
20240315,150900,2281753175,2870,2870,2875,2870,723
|
|
20240315,150800,2279676665,2870,2875,2875,2870,5155
|
|
20240315,150700,2264856105,2875,2875,2875,2870,1737
|
|
20240315,150600,2259865230,2870,2875,2880,2870,1110
|
|
20240315,150500,2256674100,2875,2875,2875,2875,2800
|
|
20240315,150400,2248624100,2875,2880,2880,2875,106
|
|
20240315,150300,2248318830,2875,2875,2880,2875,4908
|
|
20240315,150200,2234193920,2875,2875,2875,2875,1592
|
|
20240315,150100,2229616920,2870,2875,2875,2870,804
|
|
20240315,150000,2227305470,2875,2875,2880,2875,3570
|
|
20240315,145900,2217041370,2875,2880,2880,2870,3874
|
|
20240315,145800,2205907330,2880,2885,2885,2880,6784
|
|
20240315,145700,2186368270,2875,2870,2880,2865,31485
|
|
20240315,145600,2095778235,2875,2870,2875,2870,293
|
|
20240315,145500,2094936310,2870,2870,2875,2870,5599
|
|
20240315,145400,2078853325,2870,2875,2880,2865,6150
|
|
20240315,145300,2061166435,2870,2865,2870,2865,21725
|
|
20240315,145200,1998848335,2865,2865,2865,2855,658
|
|
20240315,145100,1996963205,2855,2860,2865,2855,527
|
|
20240315,145000,1995458000,2860,2860,2865,2860,8116
|
|
20240315,144900,1972225765,2855,2860,2860,2855,3598
|
|
20240315,144800,1961935735,2860,2855,2860,2855,1381
|
|
20240315,144700,1957987615,2845,2845,2845,2845,6050
|
|
20240315,144600,1940775365,2845,2850,2850,2845,911
|
|
20240315,144500,1938179320,2840,2840,2840,2840,621
|
|
20240315,144400,1936415680,2840,2840,2845,2840,508
|
|
20240315,144300,1934970460,2840,2840,2840,2840,0
|
|
20240315,144200,1934970460,2840,2845,2845,2840,447
|
|
20240315,144100,1933699520,2855,2850,2855,2835,8112
|
|
20240315,144000,1910649005,2850,2855,2855,2845,2077
|
|
20240315,143900,1904734040,2855,2860,2860,2855,299
|
|
20240315,143800,1903880360,2860,2855,2860,2850,243
|
|
20240315,143700,1903186905,2855,2855,2855,2855,3164
|
|
20240315,143600,1894153685,2860,2860,2860,2855,159
|
|
20240315,143500,1893699610,2855,2860,2860,2855,203
|
|
20240315,143400,1893120035,2860,2855,2860,2855,543
|
|
20240315,143300,1891568220,2855,2855,2855,2855,417
|
|
20240315,143200,1890377685,2855,2855,2855,2855,906
|
|
20240315,143100,1887791055,2855,2855,2855,2855,153
|
|
20240315,143000,1887354240,2860,2860,2860,2860,0
|
|
20240315,142900,1887354240,2860,2860,2860,2860,169
|
|
20240315,142800,1886870900,2850,2855,2855,2850,1952
|
|
20240315,142700,1881300770,2855,2860,2860,2855,1873
|
|
20240315,142600,1875944810,2865,2865,2865,2865,0
|
|
20240315,142500,1875944810,2865,2865,2865,2865,100
|
|
20240315,142400,1875658310,2860,2860,2860,2860,198
|
|
20240315,142300,1875092030,2865,2865,2865,2865,6
|
|
20240315,142200,1875074840,2860,2860,2860,2860,877
|
|
20240315,142100,1872566620,2860,2860,2860,2860,500
|
|
20240315,142000,1871136620,2860,2865,2870,2860,8185
|
|
20240315,141900,1847722755,2870,2870,2870,2870,5458
|
|
20240315,141800,1832058295,2870,2865,2870,2865,501
|
|
20240315,141700,1830622925,2865,2870,2875,2865,440
|
|
20240315,141600,1829360230,2870,2870,2870,2870,1831
|
|
20240315,141500,1824105260,2870,2870,2880,2870,14228
|
|
20240315,141400,1783180765,2870,2860,2870,2860,6237
|
|
20240315,141300,1765312885,2860,2865,2865,2850,350
|
|
20240315,141200,1764310390,2860,2850,2860,2850,5620
|
|
20240315,141100,1748250560,2850,2855,2855,2850,3608
|
|
20240315,141000,1737959790,2855,2855,2855,2855,1
|
|
20240315,140900,1737956935,2860,2840,2860,2840,920
|
|
20240315,140800,1735332340,2840,2850,2850,2840,93
|
|
20240315,140700,1735067300,2840,2845,2850,2840,754
|
|
20240315,140600,1732919920,2845,2845,2845,2845,270
|
|
20240315,140500,1732151770,2845,2845,2845,2845,206
|
|
20240315,140400,1731565700,2845,2845,2845,2845,2876
|
|
20240315,140300,1723383480,2845,2855,2855,2845,630
|
|
20240315,140200,1721588820,2855,2850,2855,2845,8360
|
|
20240315,140100,1697765310,2850,2850,2850,2850,39
|
|
20240315,140000,1697654160,2850,2850,2850,2850,49
|
|
20240315,135900,1697514510,2855,2850,2855,2850,1028
|
|
20240315,135800,1694579710,2850,2855,2855,2850,152
|
|
20240315,135700,1694146490,2855,2850,2855,2850,66
|
|
20240315,135600,1693958385,2850,2850,2850,2850,291
|
|
20240315,135500,1693129035,2850,2850,2855,2850,939
|
|
20240315,135400,1690452875,2850,2850,2855,2850,983
|
|
20240315,135300,1687651320,2855,2850,2855,2850,420
|
|
20240315,135200,1686454310,2855,2850,2855,2850,350
|
|
20240315,135100,1685456535,2850,2850,2860,2850,373
|
|
20240315,135000,1684391975,2850,2855,2855,2850,614
|
|
20240315,134900,1682642005,2860,2855,2860,2855,1006
|
|
20240315,134800,1679769870,2855,2855,2855,2850,255
|
|
20240315,134700,1679043075,2860,2860,2860,2850,2220
|
|
20240315,134600,1672716055,2855,2865,2865,2850,4209
|
|
20240315,134500,1660714200,2865,2855,2870,2855,3612
|
|
20240315,134400,1650369030,2855,2860,2860,2855,436
|
|
20240315,134300,1649124245,2855,2860,2860,2855,1024
|
|
20240315,134200,1646200715,2855,2855,2855,2855,12
|
|
20240315,134100,1646166455,2860,2860,2860,2860,812
|
|
20240315,134000,1643844135,2860,2855,2860,2855,202
|
|
20240315,133900,1643267415,2865,2860,2865,2850,4930
|
|
20240315,133800,1629199495,2860,2860,2860,2860,1
|
|
20240315,133700,1629196635,2860,2855,2860,2855,907
|
|
20240315,133600,1626607145,2865,2855,2865,2855,700
|
|
20240315,133500,1624608615,2855,2860,2865,2855,855
|
|
20240315,133400,1622167550,2865,2860,2865,2855,329
|
|
20240315,133300,1621227275,2865,2865,2865,2860,2749
|
|
20240315,133200,1613362390,2865,2865,2865,2865,1716
|
|
20240315,133100,1608446050,2870,2870,2870,2870,199
|
|
20240315,133000,1607874920,2870,2875,2875,2870,5025
|
|
20240315,132900,1593453165,2870,2870,2875,2870,2798
|
|
20240315,132800,1585422745,2870,2870,2875,2870,1134
|
|
20240315,132700,1582168130,2870,2865,2870,2865,5445
|
|
20240315,132600,1566544370,2865,2865,2865,2865,4
|
|
20240315,132500,1566532910,2865,2865,2865,2865,2609
|
|
20240315,132400,1559058125,2865,2865,2865,2865,11
|
|
20240315,132300,1559026610,2855,2870,2870,2855,1438
|
|
20240315,132200,1554906595,2865,2870,2870,2865,1980
|
|
20240315,132100,1549233425,2870,2855,2870,2855,29865
|
|
20240315,132000,1463889045,2855,2855,2855,2855,626
|
|
20240315,131900,1462101815,2855,2855,2855,2850,1007
|
|
20240315,131800,1459226835,2855,2855,2855,2855,4
|
|
20240315,131700,1459215415,2855,2855,2855,2855,0
|
|
20240315,131600,1459215415,2855,2855,2855,2855,195
|
|
20240315,131500,1458658690,2855,2855,2855,2855,68
|
|
20240315,131400,1458464550,2855,2855,2855,2850,1546
|
|
20240315,131300,1454051180,2855,2855,2855,2855,2008
|
|
20240315,131200,1448318340,2855,2855,2855,2855,0
|
|
20240315,131100,1448318340,2855,2855,2855,2855,207
|
|
20240315,131000,1447727355,2855,2850,2855,2850,355
|
|
20240315,130900,1446713835,2850,2850,2850,2850,349
|
|
20240315,130800,1445719185,2855,2855,2855,2855,0
|
|
20240315,130700,1445719185,2855,2855,2855,2855,0
|
|
20240315,130600,1445719185,2855,2855,2855,2850,1115
|
|
20240315,130500,1442536050,2855,2850,2855,2850,5
|
|
20240315,130400,1442521785,2855,2855,2855,2855,20
|
|
20240315,130300,1442464685,2855,2855,2855,2855,0
|
|
20240315,130200,1442464685,2855,2855,2855,2855,59
|
|
20240315,130100,1442296240,2855,2855,2855,2850,2273
|
|
20240315,130000,1435807025,2855,2855,2855,2855,103
|
|
20240315,125900,1435512960,2855,2855,2855,2855,800
|
|
20240315,125800,1433228960,2855,2855,2855,2855,200
|
|
20240315,125700,1432657960,2855,2855,2855,2855,2
|
|
20240315,125600,1432652250,2850,2850,2850,2850,244
|
|
20240315,125500,1431956850,2855,2855,2855,2855,111
|
|
20240315,125400,1431639945,2855,2855,2855,2855,7
|
|
20240315,125300,1431619960,2855,2855,2855,2855,105
|
|
20240315,125200,1431320185,2855,2855,2855,2855,1161
|
|
20240315,125100,1428005530,2855,2850,2855,2850,419
|
|
20240315,125000,1426811275,2855,2855,2855,2855,1
|
|
20240315,124900,1426808420,2850,2850,2855,2850,1018
|
|
20240315,124800,1423907070,2850,2850,2850,2850,754
|
|
20240315,124700,1421758170,2845,2845,2845,2845,1
|
|
20240315,124600,1421755325,2845,2845,2845,2845,1473
|
|
20240315,124500,1417564640,2845,2845,2845,2845,140
|
|
20240315,124400,1417166340,2850,2845,2850,2845,300
|
|
20240315,124300,1416311840,2845,2850,2850,2845,3501
|
|
20240315,124200,1406348990,2850,2845,2850,2845,2103
|
|
20240315,124100,1400365705,2850,2850,2850,2850,202
|
|
20240315,124000,1399790005,2845,2845,2845,2845,55
|
|
20240315,123900,1399633530,2845,2850,2850,2845,309
|
|
20240315,123800,1398753905,2850,2855,2855,2850,8797
|
|
20240315,123700,1373682450,2855,2850,2855,2850,2698
|
|
20240315,123600,1365993080,2850,2855,2855,2850,7216
|
|
20240315,123500,1345427230,2850,2855,2855,2850,7
|
|
20240315,123400,1345407275,2860,2855,2860,2855,12
|
|
20240315,123300,1345373010,2855,2855,2855,2855,189
|
|
20240315,123200,1344833415,2860,2855,2860,2855,3
|
|
20240315,123100,1344824845,2860,2860,2860,2860,541
|
|
20240315,123000,1343277585,2865,2855,2865,2855,221
|
|
20240315,122900,1342644620,2855,2865,2865,2855,2003
|
|
20240315,122800,1336923670,2860,2860,2860,2860,47
|
|
20240315,122700,1336789250,2860,2860,2860,2860,100
|
|
20240315,122600,1336503250,2865,2865,2865,2865,10
|
|
20240315,122500,1336474600,2860,2860,2865,2860,600
|
|
20240315,122400,1334758595,2860,2855,2860,2855,207
|
|
20240315,122300,1334167575,2860,2860,2860,2860,0
|
|
20240315,122200,1334167575,2860,2855,2860,2855,1714
|
|
20240315,122100,1329273455,2850,2850,2850,2850,700
|
|
20240315,122000,1327278455,2850,2850,2850,2850,0
|
|
20240315,121900,1327278455,2850,2855,2855,2850,2002
|
|
20240315,121800,1321572745,2855,2855,2855,2855,29
|
|
20240315,121700,1321489950,2855,2855,2855,2855,3
|
|
20240315,121600,1321481385,2855,2855,2855,2855,309
|
|
20240315,121500,1320599190,2855,2855,2855,2855,879
|
|
20240315,121400,1318089645,2855,2855,2855,2855,51
|
|
20240315,121300,1317944040,2855,2855,2855,2855,42
|
|
20240315,121200,1317824130,2855,2860,2860,2855,1579
|
|
20240315,121100,1313315085,2860,2860,2860,2860,301
|
|
20240315,121000,1312454225,2860,2860,2860,2860,200
|
|
20240315,120900,1311882225,2860,2860,2860,2860,77
|
|
20240315,120800,1311662005,2860,2860,2860,2860,1065
|
|
20240315,120700,1308616105,2860,2860,2860,2860,0
|
|
20240315,120600,1308616105,2860,2860,2860,2860,361
|
|
20240315,120500,1307583645,2860,2865,2865,2860,589
|
|
20240315,120400,1305898710,2860,2860,2860,2860,0
|
|
20240315,120300,1305898710,2860,2860,2860,2860,742
|
|
20240315,120200,1303776590,2860,2860,2860,2860,4
|
|
20240315,120100,1303765150,2860,2865,2865,2860,262
|
|
20240315,120000,1303015525,2865,2865,2865,2865,30
|
|
20240315,115900,1302929575,2870,2860,2870,2860,1394
|
|
20240315,115800,1298942210,2860,2870,2870,2860,103
|
|
20240315,115700,1298646630,2870,2870,2870,2870,1
|
|
20240315,115600,1298643760,2860,2860,2860,2860,1
|
|
20240315,115500,1298640900,2865,2860,2865,2860,31
|
|
20240315,115400,1298552235,2860,2860,2860,2860,1
|
|
20240315,115300,1298549375,2860,2860,2860,2860,822
|
|
20240315,115200,1296198455,2860,2860,2860,2860,1
|
|
20240315,115100,1296195595,2850,2850,2850,2845,309
|
|
20240315,115000,1295315990,2850,2860,2860,2845,3686
|
|
20240315,114900,1284796265,2860,2860,2860,2860,21
|
|
20240315,114800,1284736205,2865,2865,2865,2865,8124
|
|
20240315,114700,1261460945,2865,2865,2865,2865,370
|
|
20240315,114600,1260400895,2875,2875,2875,2875,31
|
|
20240315,114500,1260311770,2875,2870,2875,2870,1000
|
|
20240315,114400,1257439330,2865,2865,2865,2865,70
|
|
20240315,114300,1257238780,2865,2875,2875,2865,3732
|
|
20240315,114200,1246524220,2875,2880,2880,2875,366
|
|
20240315,114100,1245471440,2880,2880,2880,2875,129
|
|
20240315,114000,1245099930,2880,2880,2880,2880,3439
|
|
20240315,113900,1235195610,2880,2880,2880,2880,1096
|
|
20240315,113800,1232039130,2880,2880,2880,2875,1449
|
|
20240315,113700,1227872590,2880,2875,2880,2875,2125
|
|
20240315,113600,1221755090,2875,2875,2880,2875,2532
|
|
20240315,113500,1214464780,2875,2870,2880,2870,6537
|
|
20240315,113400,1195670910,2870,2865,2870,2865,5244
|
|
20240315,113300,1180620755,2865,2870,2870,2865,1406
|
|
20240315,113200,1176588165,2870,2860,2870,2855,15452
|
|
20240315,113100,1132352800,2855,2855,2855,2855,805
|
|
20240315,113000,1130054525,2860,2860,2860,2860,4
|
|
20240315,112900,1130043085,2850,2850,2855,2850,7281
|
|
20240315,112800,1109288590,2845,2850,2850,2845,501
|
|
20240315,112700,1107863235,2845,2845,2845,2840,7517
|
|
20240315,112600,1086477410,2845,2845,2845,2845,75
|
|
20240315,112500,1086264035,2845,2845,2845,2845,205
|
|
20240315,112400,1085680810,2850,2850,2850,2850,1
|
|
20240315,112300,1085677960,2855,2850,2855,2850,10415
|
|
20240315,112200,1055995205,2850,2850,2850,2850,307
|
|
20240315,112100,1055120255,2850,2860,2860,2850,1157
|
|
20240315,112000,1051816995,2855,2855,2855,2850,1162
|
|
20240315,111900,1048500735,2850,2850,2850,2850,104
|
|
20240315,111800,1048204335,2855,2850,2855,2850,1611
|
|
20240315,111700,1043609340,2845,2850,2850,2845,66
|
|
20240315,111600,1043421445,2850,2850,2850,2850,500
|
|
20240315,111500,1041996445,2850,2850,2850,2850,100
|
|
20240315,111400,1041711445,2850,2850,2850,2850,1
|
|
20240315,111300,1041708595,2850,2845,2850,2845,40
|
|
20240315,111200,1041594645,2845,2845,2845,2845,11
|
|
20240315,111100,1041563350,2840,2850,2850,2840,1759
|
|
20240315,111000,1036557870,2855,2855,2855,2855,212
|
|
20240315,110900,1035952610,2855,2855,2855,2855,105
|
|
20240315,110800,1035652835,2855,2855,2855,2850,2169
|
|
20240315,110700,1029465340,2855,2850,2855,2850,2589
|
|
20240315,110600,1022073750,2850,2850,2850,2850,1735
|
|
20240315,110500,1017129000,2850,2850,2850,2850,500
|
|
20240315,110400,1015704000,2840,2845,2845,2840,3639
|
|
20240315,110300,1005351050,2845,2845,2845,2845,2421
|
|
20240315,110200,998463305,2845,2850,2850,2845,762
|
|
20240315,110100,996295400,2850,2845,2850,2845,47
|
|
20240315,110000,996161530,2845,2845,2845,2845,100
|
|
20240315,105900,995877030,2845,2845,2845,2845,600
|
|
20240315,105800,994170030,2850,2850,2850,2850,813
|
|
20240315,105700,991852980,2845,2845,2850,2845,451
|
|
20240315,105600,990569385,2840,2840,2840,2840,150
|
|
20240315,105500,990143385,2840,2835,2840,2835,1929
|
|
20240315,105400,984669360,2835,2835,2835,2835,0
|
|
20240315,105300,984669360,2835,2835,2835,2835,500
|
|
20240315,105200,983251860,2835,2835,2835,2835,53
|
|
20240315,105100,983101605,2835,2835,2835,2825,7430
|
|
20240315,105000,962072050,2840,2840,2840,2840,2
|
|
20240315,104900,962066370,2830,2845,2845,2830,2737
|
|
20240315,104800,954307785,2840,2845,2845,2840,6465
|
|
20240315,104700,935940980,2850,2850,2850,2850,1568
|
|
20240315,104600,931472180,2850,2850,2850,2850,80
|
|
20240315,104500,931244180,2850,2845,2850,2845,851
|
|
20240315,104400,928823080,2845,2845,2845,2845,1
|
|
20240315,104300,928820235,2845,2850,2850,2845,2793
|
|
20240315,104200,920873650,2850,2845,2850,2845,31
|
|
20240315,104100,920785450,2850,2850,2855,2850,10455
|
|
20240315,104000,890988200,2855,2855,2855,2855,658
|
|
20240315,103900,889109610,2850,2850,2855,2850,640
|
|
20240315,103800,887285310,2850,2855,2855,2850,15
|
|
20240315,103700,887242510,2850,2850,2850,2850,1208
|
|
20240315,103600,883799710,2850,2850,2850,2850,721
|
|
20240315,103500,881744860,2850,2855,2855,2850,56
|
|
20240315,103400,881585130,2855,2855,2855,2855,3
|
|
20240315,103300,881576565,2855,2855,2855,2855,7
|
|
20240315,103200,881556580,2855,2855,2855,2850,912
|
|
20240315,103100,878954375,2855,2855,2855,2855,269
|
|
20240315,103000,878186380,2855,2855,2855,2850,1501
|
|
20240315,102900,873903210,2855,2855,2855,2850,411
|
|
20240315,102800,872730960,2860,2860,2860,2855,2706
|
|
20240315,102700,865005275,2865,2865,2865,2860,3187
|
|
20240315,102600,855875520,2860,2855,2860,2855,344
|
|
20240315,102500,854892680,2855,2860,2860,2855,1372
|
|
20240315,102400,850973760,2860,2860,2865,2860,5646
|
|
20240315,102300,834825200,2860,2850,2860,2850,4014
|
|
20240315,102200,823345560,2845,2845,2855,2845,23360
|
|
20240315,102100,756754905,2850,2850,2850,2850,864
|
|
20240315,102000,754292505,2850,2850,2855,2850,151
|
|
20240315,101900,753862145,2855,2850,2855,2850,1671
|
|
20240315,101800,749099295,2855,2850,2855,2850,1921
|
|
20240315,101700,743624420,2850,2850,2855,2850,2697
|
|
20240315,101600,735934470,2850,2855,2855,2850,2373
|
|
20240315,101500,729171320,2855,2850,2855,2850,40
|
|
20240315,101400,729057255,2855,2855,2855,2855,255
|
|
20240315,101300,728329230,2855,2855,2860,2855,7042
|
|
20240315,101200,708221715,2855,2860,2860,2855,383
|
|
20240315,101100,707128085,2860,2855,2860,2855,4257
|
|
20240315,101000,694973850,2855,2850,2855,2850,3472
|
|
20240315,100900,685077755,2850,2850,2850,2850,1366
|
|
20240315,100800,681184655,2850,2865,2865,2845,2934
|
|
20240315,100700,672819045,2850,2845,2865,2845,27946
|
|
20240315,100600,593106360,2845,2840,2850,2840,10564
|
|
20240315,100500,563060500,2845,2845,2845,2840,11816
|
|
20240315,100400,529468770,2845,2840,2845,2840,1689
|
|
20240315,100300,524671950,2840,2835,2840,2835,8215
|
|
20240315,100200,501343850,2835,2830,2840,2830,5221
|
|
20240315,100100,486542015,2830,2830,2830,2830,1476
|
|
20240315,100000,482364935,2830,2835,2835,2830,1111
|
|
20240315,095900,479218005,2835,2825,2840,2825,15425
|
|
20240315,095800,435531160,2830,2825,2830,2825,10339
|
|
20240315,095700,406282905,2830,2825,2830,2825,4712
|
|
20240315,095600,392956350,2825,2820,2825,2820,3597
|
|
20240315,095500,382795825,2820,2825,2825,2820,466
|
|
20240315,095400,381480775,2825,2815,2825,2815,6058
|
|
20240315,095300,364389355,2815,2810,2815,2810,2124
|
|
20240315,095200,358410645,2810,2810,2810,2810,3246
|
|
20240315,095100,349289385,2810,2810,2810,2810,356
|
|
20240315,095000,348289025,2810,2805,2810,2805,1530
|
|
20240315,094900,343996025,2800,2800,2800,2800,100
|
|
20240315,094800,343716025,2795,2795,2795,2795,3
|
|
20240315,094700,343707640,2800,2800,2805,2800,1069
|
|
20240315,094600,340714415,2795,2800,2800,2795,233
|
|
20240315,094500,340063115,2800,2800,2800,2800,250
|
|
20240315,094400,339363115,2800,2790,2800,2780,3379
|
|
20240315,094300,329916170,2795,2795,2795,2795,0
|
|
20240315,094200,329916170,2795,2790,2795,2790,215
|
|
20240315,094100,329316310,2795,2795,2795,2795,87
|
|
20240315,094000,329073145,2795,2785,2795,2785,1195
|
|
20240315,093900,325740695,2770,2785,2785,2770,2247
|
|
20240315,093800,319514900,2785,2785,2785,2785,557
|
|
20240315,093700,317963655,2790,2790,2790,2790,881
|
|
20240315,093600,315505665,2785,2780,2785,2780,4765
|
|
20240315,093500,302239140,2770,2780,2780,2770,12
|
|
20240315,093400,302205880,2785,2785,2785,2785,176
|
|
20240315,093300,301715720,2785,2780,2785,2765,5978
|
|
20240315,093200,285169440,2785,2785,2785,2785,1251
|
|
20240315,093100,281685405,2790,2790,2790,2790,5
|
|
20240315,093000,281671455,2790,2790,2790,2790,175
|
|
20240315,092900,281183205,2790,2785,2795,2785,6016
|
|
20240315,092800,264398595,2790,2790,2790,2790,48
|
|
20240315,092700,264264675,2790,2790,2790,2790,1
|
|
20240315,092600,264261885,2785,2775,2785,2775,5554
|
|
20240315,092500,248827995,2770,2770,2770,2770,150
|
|
20240315,092400,248412495,2765,2765,2765,2765,5000
|
|
20240315,092300,234587495,2770,2770,2770,2770,493
|
|
20240315,092200,233221885,2785,2785,2785,2785,38
|
|
20240315,092100,233116055,2785,2780,2785,2770,3184
|
|
20240315,092000,224284530,2785,2780,2785,2780,302
|
|
20240315,091900,223443960,2785,2770,2785,2770,3274
|
|
20240315,091800,214334240,2770,2775,2775,2770,583
|
|
20240315,091700,212718225,2770,2770,2770,2770,300
|
|
20240315,091600,211887225,2780,2780,2780,2770,296
|
|
20240315,091500,211067005,2775,2780,2780,2775,195
|
|
20240315,091400,210524955,2775,2775,2775,2770,1488
|
|
20240315,091300,206397840,2775,2775,2775,2775,285
|
|
20240315,091200,205606965,2785,2785,2785,2785,0
|
|
20240315,091100,205606965,2785,2770,2785,2765,3249
|
|
20240315,091000,196620920,2785,2790,2790,2755,14412
|
|
20240315,090900,156709160,2800,2785,2800,2785,102
|
|
20240315,090800,156425060,2785,2800,2800,2785,4241
|
|
20240315,090700,144584550,2800,2805,2810,2800,752
|
|
20240315,090600,142478680,2810,2800,2810,2800,4058
|
|
20240315,090500,131089350,2800,2795,2810,2795,1966
|
|
20240315,090400,125582770,2795,2790,2795,2790,5495
|
|
20240315,090300,110230710,2790,2795,2795,2790,2247
|
|
20240315,090200,103961450,2795,2810,2810,2795,4987
|
|
20240315,090100,89989335,2810,2795,2810,2790,11127
|
|
20240315,090000,58883075,2800,2770,2805,2765,21216
|