581 lines
27 KiB
CSV
581 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,183800,37279165,2485,2485,2485,2485,1197
|
|
20240307,183700,37279165,2485,2485,2485,2485,0
|
|
20240307,183600,37279165,2485,2485,2485,2485,0
|
|
20240307,183500,37279165,2485,2485,2485,2485,0
|
|
20240307,183400,37279165,2485,2485,2485,2485,0
|
|
20240307,183300,37279165,2485,2485,2485,2485,0
|
|
20240307,183200,37279165,2485,2485,2485,2485,0
|
|
20240307,183100,37279165,2485,2485,2485,2485,0
|
|
20240307,183000,37279165,2485,2485,2485,2485,0
|
|
20240307,182900,37279165,2485,2485,2485,2485,0
|
|
20240307,182800,37279165,2485,2485,2485,2485,0
|
|
20240307,182700,37279165,2485,2485,2485,2485,0
|
|
20240307,182600,37279165,2485,2485,2485,2485,0
|
|
20240307,182500,37279165,2485,2485,2485,2485,0
|
|
20240307,182400,37279165,2485,2485,2485,2485,0
|
|
20240307,182300,37279165,2485,2485,2485,2485,0
|
|
20240307,182200,37279165,2485,2485,2485,2485,0
|
|
20240307,182100,37279165,2485,2485,2485,2485,0
|
|
20240307,182000,37279165,2485,2485,2485,2485,0
|
|
20240307,181900,37279165,2485,2485,2485,2485,0
|
|
20240307,181800,37279165,2485,2485,2485,2485,0
|
|
20240307,181700,37279165,2485,2485,2485,2485,0
|
|
20240307,181600,37279165,2485,2485,2485,2485,0
|
|
20240307,181500,37279165,2485,2485,2485,2485,0
|
|
20240307,181400,37279165,2485,2485,2485,2485,0
|
|
20240307,181300,37279165,2485,2485,2485,2485,0
|
|
20240307,181200,37279165,2485,2485,2485,2485,0
|
|
20240307,181100,37279165,2485,2485,2485,2485,0
|
|
20240307,181000,37279165,2485,2485,2485,2485,0
|
|
20240307,180900,37279165,2485,2485,2485,2485,0
|
|
20240307,180800,37279165,2485,2485,2485,2485,1197
|
|
20240307,180700,37279165,2485,2485,2485,2485,0
|
|
20240307,180600,37279165,2485,2485,2485,2485,0
|
|
20240307,180500,37279165,2485,2485,2485,2485,0
|
|
20240307,180400,37279165,2485,2485,2485,2485,0
|
|
20240307,180300,37279165,2485,2485,2485,2485,0
|
|
20240307,180200,37279165,2485,2485,2485,2485,0
|
|
20240307,180100,37279165,2485,2485,2485,2485,0
|
|
20240307,180000,37279165,2485,2485,2485,2485,0
|
|
20240307,175900,37279165,2485,2485,2485,2485,0
|
|
20240307,175800,37279165,2485,2485,2485,2485,0
|
|
20240307,175700,37279165,2485,2485,2485,2485,0
|
|
20240307,175600,37279165,2485,2485,2485,2485,0
|
|
20240307,175500,37279165,2485,2485,2485,2485,0
|
|
20240307,175400,37279165,2485,2485,2485,2485,0
|
|
20240307,175300,37279165,2485,2485,2485,2485,0
|
|
20240307,175200,37279165,2485,2485,2485,2485,0
|
|
20240307,175100,37279165,2485,2485,2485,2485,0
|
|
20240307,175000,37279165,2485,2485,2485,2485,0
|
|
20240307,174900,37279165,2485,2485,2485,2485,0
|
|
20240307,174800,37279165,2485,2485,2485,2485,0
|
|
20240307,174700,37279165,2485,2485,2485,2485,0
|
|
20240307,174600,37279165,2485,2485,2485,2485,0
|
|
20240307,174500,37279165,2485,2485,2485,2485,0
|
|
20240307,174400,37279165,2485,2485,2485,2485,0
|
|
20240307,174300,37279165,2485,2485,2485,2485,0
|
|
20240307,174200,37279165,2485,2485,2485,2485,0
|
|
20240307,174100,37279165,2485,2485,2485,2485,0
|
|
20240307,174000,37279165,2485,2485,2485,2485,0
|
|
20240307,173900,37279165,2485,2485,2485,2485,0
|
|
20240307,173800,37279165,2485,2485,2485,2485,1197
|
|
20240307,173700,37279165,2485,2485,2485,2485,0
|
|
20240307,173600,37279165,2485,2485,2485,2485,0
|
|
20240307,173500,37279165,2485,2485,2485,2485,0
|
|
20240307,173400,37279165,2485,2485,2485,2485,0
|
|
20240307,173300,37279165,2485,2485,2485,2485,0
|
|
20240307,173200,37279165,2485,2485,2485,2485,0
|
|
20240307,173100,37279165,2485,2485,2485,2485,0
|
|
20240307,173000,37279165,2485,2485,2485,2485,0
|
|
20240307,172900,37279165,2485,2485,2485,2485,0
|
|
20240307,172800,37279165,2485,2485,2485,2485,0
|
|
20240307,172700,37279165,2485,2485,2485,2485,0
|
|
20240307,172600,37279165,2485,2485,2485,2485,0
|
|
20240307,172500,37279165,2485,2485,2485,2485,0
|
|
20240307,172400,37279165,2485,2485,2485,2485,0
|
|
20240307,172300,37279165,2485,2485,2485,2485,0
|
|
20240307,172200,37279165,2485,2485,2485,2485,0
|
|
20240307,172100,37279165,2485,2485,2485,2485,0
|
|
20240307,172000,37279165,2485,2485,2485,2485,0
|
|
20240307,171900,37279165,2485,2485,2485,2485,0
|
|
20240307,171800,37279165,2485,2485,2485,2485,0
|
|
20240307,171700,37279165,2485,2485,2485,2485,0
|
|
20240307,171600,37279165,2485,2485,2485,2485,0
|
|
20240307,171500,37279165,2485,2485,2485,2485,0
|
|
20240307,171400,37279165,2485,2485,2485,2485,0
|
|
20240307,171300,37279165,2485,2485,2485,2485,0
|
|
20240307,171200,37279165,2485,2485,2485,2485,0
|
|
20240307,171100,37279165,2485,2485,2485,2485,0
|
|
20240307,171000,37279165,2485,2485,2485,2485,0
|
|
20240307,170900,37279165,2485,2485,2485,2485,0
|
|
20240307,170800,37279165,2485,2485,2485,2485,1197
|
|
20240307,170700,37279165,2485,2485,2485,2485,0
|
|
20240307,170600,37279165,2485,2485,2485,2485,0
|
|
20240307,170500,37279165,2485,2485,2485,2485,0
|
|
20240307,170400,37279165,2485,2485,2485,2485,0
|
|
20240307,170300,37279165,2485,2485,2485,2485,0
|
|
20240307,170200,37279165,2485,2485,2485,2485,0
|
|
20240307,170100,37279165,2485,2485,2485,2485,0
|
|
20240307,170000,37279165,2485,2485,2485,2485,0
|
|
20240307,165900,37279165,2485,2485,2485,2485,0
|
|
20240307,165800,37279165,2485,2485,2485,2485,0
|
|
20240307,165700,37279165,2485,2485,2485,2485,0
|
|
20240307,165600,37279165,2485,2485,2485,2485,0
|
|
20240307,165500,37279165,2485,2485,2485,2485,0
|
|
20240307,165400,37279165,2485,2485,2485,2485,0
|
|
20240307,165300,37279165,2485,2485,2485,2485,0
|
|
20240307,165200,37279165,2485,2485,2485,2485,0
|
|
20240307,165100,37279165,2485,2485,2485,2485,0
|
|
20240307,165000,37279165,2485,2485,2485,2485,0
|
|
20240307,164900,37279165,2485,2485,2485,2485,0
|
|
20240307,164800,37279165,2485,2485,2485,2485,0
|
|
20240307,164700,37279165,2485,2485,2485,2485,0
|
|
20240307,164600,37279165,2485,2485,2485,2485,0
|
|
20240307,164500,37279165,2485,2485,2485,2485,0
|
|
20240307,164400,37279165,2485,2485,2485,2485,0
|
|
20240307,164300,37279165,2485,2485,2485,2485,0
|
|
20240307,164200,37279165,2485,2485,2485,2485,0
|
|
20240307,164100,37279165,2485,2485,2485,2485,0
|
|
20240307,164000,37279165,2485,2485,2485,2485,0
|
|
20240307,163900,37279165,2485,2485,2485,2485,0
|
|
20240307,163800,37279165,2485,2485,2485,2485,1197
|
|
20240307,163700,37279165,2485,2485,2485,2485,0
|
|
20240307,163600,37279165,2485,2485,2485,2485,0
|
|
20240307,163500,37279165,2485,2485,2485,2485,0
|
|
20240307,163400,37279165,2485,2485,2485,2485,0
|
|
20240307,163300,37279165,2485,2485,2485,2485,0
|
|
20240307,163200,37279165,2485,2485,2485,2485,0
|
|
20240307,163100,37279165,2485,2485,2485,2485,0
|
|
20240307,163000,37279165,2485,2485,2485,2485,0
|
|
20240307,162900,37279165,2485,2485,2485,2485,0
|
|
20240307,162800,37279165,2485,2485,2485,2485,0
|
|
20240307,162700,37279165,2485,2485,2485,2485,0
|
|
20240307,162600,37279165,2485,2485,2485,2485,0
|
|
20240307,162500,37279165,2485,2485,2485,2485,0
|
|
20240307,162400,37279165,2485,2485,2485,2485,0
|
|
20240307,162300,37279165,2485,2485,2485,2485,0
|
|
20240307,162200,37279165,2485,2485,2485,2485,0
|
|
20240307,162100,37279165,2485,2485,2485,2485,0
|
|
20240307,162000,37279165,2485,2485,2485,2485,0
|
|
20240307,161900,37279165,2485,2485,2485,2485,0
|
|
20240307,161800,37279165,2485,2485,2485,2485,0
|
|
20240307,161700,37279165,2485,2485,2485,2485,0
|
|
20240307,161600,37279165,2485,2485,2485,2485,0
|
|
20240307,161500,37279165,2485,2485,2485,2485,0
|
|
20240307,161400,37279165,2485,2485,2485,2485,0
|
|
20240307,161300,37279165,2485,2485,2485,2485,0
|
|
20240307,161200,37279165,2485,2485,2485,2485,0
|
|
20240307,161100,37279165,2485,2485,2485,2485,0
|
|
20240307,161000,37279165,2485,2485,2485,2485,0
|
|
20240307,160900,37279165,2485,2485,2485,2485,0
|
|
20240307,160800,37279165,2485,2485,2485,2485,1197
|
|
20240307,160700,37279165,2485,2485,2485,2485,0
|
|
20240307,160600,37279165,2485,2485,2485,2485,0
|
|
20240307,160500,37279165,2485,2485,2485,2485,0
|
|
20240307,160400,37279165,2485,2485,2485,2485,0
|
|
20240307,160300,37279165,2485,2485,2485,2485,0
|
|
20240307,160200,37279165,2485,2485,2485,2485,0
|
|
20240307,160100,37279165,2485,2485,2485,2485,0
|
|
20240307,160000,37279165,2485,2485,2485,2485,0
|
|
20240307,155900,37279165,2485,2485,2485,2485,0
|
|
20240307,155800,37279165,2485,2485,2485,2485,0
|
|
20240307,155700,37279165,2485,2485,2485,2485,0
|
|
20240307,155600,37279165,2485,2485,2485,2485,0
|
|
20240307,155500,37279165,2485,2485,2485,2485,0
|
|
20240307,155400,37279165,2485,2485,2485,2485,0
|
|
20240307,155300,37279165,2485,2485,2485,2485,0
|
|
20240307,155200,37279165,2485,2485,2485,2485,0
|
|
20240307,155100,37279165,2485,2485,2485,2485,0
|
|
20240307,155000,37279165,2485,2485,2485,2485,0
|
|
20240307,154900,37279165,2485,2485,2485,2485,0
|
|
20240307,154800,37279165,2485,2485,2485,2485,0
|
|
20240307,154700,37279165,2485,2485,2485,2485,0
|
|
20240307,154600,37279165,2485,2485,2485,2485,0
|
|
20240307,154500,37279165,2485,2485,2485,2485,0
|
|
20240307,154400,37279165,2485,2485,2485,2485,0
|
|
20240307,154300,37279165,2485,2485,2485,2485,0
|
|
20240307,154200,37279165,2485,2485,2485,2485,0
|
|
20240307,154100,37279165,2485,2485,2485,2485,0
|
|
20240307,154000,37279165,2485,2485,2485,2485,0
|
|
20240307,153900,37279165,2485,2485,2485,2485,0
|
|
20240307,153800,37279165,2485,2485,2485,2485,1197
|
|
20240307,153700,37279165,2485,2485,2485,2485,0
|
|
20240307,153600,37279165,2485,2485,2485,2485,0
|
|
20240307,153500,37279165,2485,2485,2485,2485,0
|
|
20240307,153400,37279165,2485,2485,2485,2485,0
|
|
20240307,153300,37279165,2485,2485,2485,2485,0
|
|
20240307,153200,37279165,2485,2485,2485,2485,0
|
|
20240307,153100,37279165,2485,2485,2485,2485,0
|
|
20240307,153000,37279165,2485,2485,2485,2485,1197
|
|
20240307,152900,34304620,2480,2480,2480,2480,0
|
|
20240307,152800,34304620,2480,2480,2480,2480,0
|
|
20240307,152700,34304620,2480,2480,2480,2480,0
|
|
20240307,152600,34304620,2480,2480,2480,2480,0
|
|
20240307,152500,34304620,2480,2480,2480,2480,0
|
|
20240307,152400,34304620,2480,2480,2480,2480,0
|
|
20240307,152300,34304620,2480,2480,2480,2480,0
|
|
20240307,152200,34304620,2480,2480,2480,2480,0
|
|
20240307,152100,34304620,2480,2480,2480,2480,0
|
|
20240307,152000,34304620,2480,2480,2480,2480,0
|
|
20240307,151900,34304620,2480,2475,2480,2470,246
|
|
20240307,151800,33696035,2480,2480,2480,2480,0
|
|
20240307,151700,33696035,2480,2480,2480,2480,1
|
|
20240307,151600,33693555,2480,2480,2480,2480,0
|
|
20240307,151500,33693555,2480,2480,2480,2480,1
|
|
20240307,151400,33691075,2480,2480,2480,2480,0
|
|
20240307,151300,33691075,2480,2480,2480,2480,0
|
|
20240307,151200,33691075,2480,2480,2480,2480,1
|
|
20240307,151100,33688595,2480,2480,2480,2480,0
|
|
20240307,151000,33688595,2480,2480,2480,2480,1
|
|
20240307,150900,33686115,2480,2480,2480,2480,0
|
|
20240307,150800,33686115,2480,2480,2480,2480,0
|
|
20240307,150700,33686115,2480,2480,2480,2480,1
|
|
20240307,150600,33683635,2480,2480,2480,2480,0
|
|
20240307,150500,33683635,2480,2480,2480,2480,1
|
|
20240307,150400,33681155,2480,2480,2480,2480,0
|
|
20240307,150300,33681155,2480,2480,2480,2480,0
|
|
20240307,150200,33681155,2480,2480,2480,2480,1
|
|
20240307,150100,33678675,2480,2480,2480,2480,3
|
|
20240307,150000,33671235,2480,2480,2480,2480,1
|
|
20240307,145900,33668755,2480,2480,2480,2480,0
|
|
20240307,145800,33668755,2480,2480,2480,2480,0
|
|
20240307,145700,33668755,2480,2480,2480,2480,1
|
|
20240307,145600,33666275,2480,2480,2480,2480,0
|
|
20240307,145500,33666275,2480,2480,2480,2480,1
|
|
20240307,145400,33663795,2480,2480,2480,2480,0
|
|
20240307,145300,33663795,2480,2480,2480,2480,0
|
|
20240307,145200,33663795,2480,2480,2480,2480,1
|
|
20240307,145100,33661315,2480,2480,2480,2480,0
|
|
20240307,145000,33661315,2480,2480,2480,2480,1
|
|
20240307,144900,33658835,2480,2480,2480,2480,0
|
|
20240307,144800,33658835,2480,2480,2480,2480,0
|
|
20240307,144700,33658835,2480,2480,2480,2480,2
|
|
20240307,144600,33653875,2480,2480,2480,2480,0
|
|
20240307,144500,33653875,2480,2480,2480,2480,1
|
|
20240307,144400,33651395,2480,2480,2480,2480,0
|
|
20240307,144300,33651395,2480,2480,2480,2480,0
|
|
20240307,144200,33651395,2480,2480,2480,2480,1
|
|
20240307,144100,33648915,2480,2480,2480,2480,0
|
|
20240307,144000,33648915,2480,2480,2480,2480,1
|
|
20240307,143900,33646435,2480,2480,2480,2480,0
|
|
20240307,143800,33646435,2480,2480,2480,2480,0
|
|
20240307,143700,33646435,2480,2480,2480,2480,0
|
|
20240307,143600,33646435,2480,2480,2480,2480,1
|
|
20240307,143500,33643955,2480,2480,2480,2480,0
|
|
20240307,143400,33643955,2480,2480,2480,2480,0
|
|
20240307,143300,33643955,2480,2480,2480,2480,0
|
|
20240307,143200,33643955,2480,2480,2480,2480,0
|
|
20240307,143100,33643955,2480,2480,2480,2480,0
|
|
20240307,143000,33643955,2480,2480,2480,2480,0
|
|
20240307,142900,33643955,2480,2480,2480,2480,0
|
|
20240307,142800,33643955,2480,2480,2480,2480,0
|
|
20240307,142700,33643955,2480,2480,2480,2480,0
|
|
20240307,142600,33643955,2480,2480,2480,2480,1
|
|
20240307,142500,33641475,2475,2475,2475,2475,0
|
|
20240307,142400,33641475,2475,2475,2475,2475,0
|
|
20240307,142300,33641475,2475,2475,2475,2475,0
|
|
20240307,142200,33641475,2475,2475,2475,2475,0
|
|
20240307,142100,33641475,2475,2475,2475,2475,0
|
|
20240307,142000,33641475,2475,2475,2475,2475,0
|
|
20240307,141900,33641475,2475,2475,2475,2475,0
|
|
20240307,141800,33641475,2475,2475,2475,2475,0
|
|
20240307,141700,33641475,2475,2475,2475,2475,0
|
|
20240307,141600,33641475,2475,2475,2475,2475,0
|
|
20240307,141500,33641475,2475,2475,2475,2475,0
|
|
20240307,141400,33641475,2475,2475,2475,2475,0
|
|
20240307,141300,33641475,2475,2475,2475,2475,0
|
|
20240307,141200,33641475,2475,2475,2475,2475,0
|
|
20240307,141100,33641475,2475,2475,2475,2475,0
|
|
20240307,141000,33641475,2475,2475,2475,2475,0
|
|
20240307,140900,33641475,2475,2475,2475,2475,0
|
|
20240307,140800,33641475,2475,2475,2475,2475,100
|
|
20240307,140700,33393975,2480,2480,2480,2480,27
|
|
20240307,140600,33327015,2490,2490,2490,2490,0
|
|
20240307,140500,33327015,2490,2490,2490,2490,0
|
|
20240307,140400,33327015,2490,2490,2490,2490,0
|
|
20240307,140300,33327015,2490,2490,2490,2490,0
|
|
20240307,140200,33327015,2490,2490,2490,2490,0
|
|
20240307,140100,33327015,2490,2490,2490,2490,0
|
|
20240307,140000,33327015,2490,2490,2490,2490,0
|
|
20240307,135900,33327015,2490,2490,2490,2490,0
|
|
20240307,135800,33327015,2490,2490,2490,2490,0
|
|
20240307,135700,33327015,2490,2490,2490,2490,0
|
|
20240307,135600,33327015,2490,2490,2490,2490,0
|
|
20240307,135500,33327015,2490,2490,2490,2490,0
|
|
20240307,135400,33327015,2490,2490,2490,2490,0
|
|
20240307,135300,33327015,2490,2490,2490,2490,0
|
|
20240307,135200,33327015,2490,2490,2490,2490,0
|
|
20240307,135100,33327015,2490,2490,2490,2490,0
|
|
20240307,135000,33327015,2490,2490,2490,2490,0
|
|
20240307,134900,33327015,2490,2490,2490,2490,0
|
|
20240307,134800,33327015,2490,2490,2490,2490,0
|
|
20240307,134700,33327015,2490,2490,2490,2490,0
|
|
20240307,134600,33327015,2490,2490,2490,2490,0
|
|
20240307,134500,33327015,2490,2490,2490,2490,0
|
|
20240307,134400,33327015,2490,2490,2490,2490,0
|
|
20240307,134300,33327015,2490,2490,2490,2490,0
|
|
20240307,134200,33327015,2490,2490,2490,2490,0
|
|
20240307,134100,33327015,2490,2490,2490,2490,0
|
|
20240307,134000,33327015,2490,2490,2490,2490,0
|
|
20240307,133900,33327015,2490,2490,2490,2490,0
|
|
20240307,133800,33327015,2490,2490,2490,2490,0
|
|
20240307,133700,33327015,2490,2490,2490,2490,0
|
|
20240307,133600,33327015,2490,2490,2490,2490,0
|
|
20240307,133500,33327015,2490,2490,2490,2490,0
|
|
20240307,133400,33327015,2490,2490,2490,2490,0
|
|
20240307,133300,33327015,2490,2490,2490,2490,0
|
|
20240307,133200,33327015,2490,2490,2490,2490,0
|
|
20240307,133100,33327015,2490,2490,2490,2490,2
|
|
20240307,133000,33322035,2490,2490,2490,2490,0
|
|
20240307,132900,33322035,2490,2490,2490,2490,0
|
|
20240307,132800,33322035,2490,2490,2490,2490,0
|
|
20240307,132700,33322035,2490,2490,2490,2490,0
|
|
20240307,132600,33322035,2490,2490,2490,2490,0
|
|
20240307,132500,33322035,2490,2490,2490,2490,0
|
|
20240307,132400,33322035,2490,2490,2490,2490,0
|
|
20240307,132300,33322035,2490,2490,2490,2490,0
|
|
20240307,132200,33322035,2490,2490,2490,2490,0
|
|
20240307,132100,33322035,2490,2490,2490,2490,0
|
|
20240307,132000,33322035,2490,2490,2490,2490,0
|
|
20240307,131900,33322035,2490,2490,2490,2490,0
|
|
20240307,131800,33322035,2490,2485,2490,2485,3
|
|
20240307,131700,33314570,2475,2475,2475,2475,0
|
|
20240307,131600,33314570,2475,2475,2475,2475,0
|
|
20240307,131500,33314570,2475,2475,2475,2475,204
|
|
20240307,131400,32809670,2490,2490,2490,2490,0
|
|
20240307,131300,32809670,2490,2490,2490,2490,0
|
|
20240307,131200,32809670,2490,2490,2490,2490,0
|
|
20240307,131100,32809670,2490,2490,2490,2490,0
|
|
20240307,131000,32809670,2490,2485,2490,2485,3
|
|
20240307,130900,32802205,2490,2490,2490,2490,0
|
|
20240307,130800,32802205,2490,2490,2490,2490,0
|
|
20240307,130700,32802205,2490,2480,2490,2480,3
|
|
20240307,130600,32794745,2490,2480,2490,2480,22
|
|
20240307,130500,32740070,2480,2480,2480,2480,0
|
|
20240307,130400,32740070,2480,2485,2485,2480,1827
|
|
20240307,130300,28208720,2480,2480,2480,2480,251
|
|
20240307,130200,27586240,2480,2480,2480,2480,0
|
|
20240307,130100,27586240,2480,2480,2480,2480,0
|
|
20240307,130000,27586240,2480,2480,2480,2480,0
|
|
20240307,125900,27586240,2480,2480,2480,2480,0
|
|
20240307,125800,27586240,2480,2480,2480,2480,0
|
|
20240307,125700,27586240,2480,2480,2480,2480,1
|
|
20240307,125600,27583760,2470,2470,2470,2470,11
|
|
20240307,125500,27556590,2485,2485,2485,2485,0
|
|
20240307,125400,27556590,2485,2485,2485,2485,1
|
|
20240307,125300,27554105,2485,2480,2485,2480,5
|
|
20240307,125200,27541690,2485,2475,2485,2475,63
|
|
20240307,125100,27385730,2475,2475,2475,2475,0
|
|
20240307,125000,27385730,2475,2475,2475,2475,0
|
|
20240307,124900,27385730,2475,2475,2475,2475,0
|
|
20240307,124800,27385730,2475,2475,2475,2475,0
|
|
20240307,124700,27385730,2475,2475,2475,2475,1
|
|
20240307,124600,27383255,2460,2460,2460,2460,500
|
|
20240307,124500,26153255,2465,2465,2465,2465,320
|
|
20240307,124400,25364455,2465,2465,2465,2465,500
|
|
20240307,124300,24131955,2465,2465,2465,2465,1
|
|
20240307,124200,24129490,2450,2465,2465,2450,3000
|
|
20240307,124100,16758940,2470,2470,2470,2470,0
|
|
20240307,124000,16758940,2470,2470,2470,2470,0
|
|
20240307,123900,16758940,2470,2480,2480,2470,270
|
|
20240307,123800,16091970,2470,2470,2470,2470,0
|
|
20240307,123700,16091970,2470,2470,2470,2470,0
|
|
20240307,123600,16091970,2470,2470,2470,2470,0
|
|
20240307,123500,16091970,2470,2470,2470,2470,0
|
|
20240307,123400,16091970,2470,2470,2470,2470,0
|
|
20240307,123300,16091970,2470,2470,2470,2470,0
|
|
20240307,123200,16091970,2470,2470,2470,2470,0
|
|
20240307,123100,16091970,2470,2470,2470,2470,0
|
|
20240307,123000,16091970,2470,2470,2470,2470,0
|
|
20240307,122900,16091970,2470,2470,2470,2470,0
|
|
20240307,122800,16091970,2470,2470,2470,2470,0
|
|
20240307,122700,16091970,2470,2470,2470,2470,0
|
|
20240307,122600,16091970,2470,2470,2470,2470,0
|
|
20240307,122500,16091970,2470,2470,2470,2470,0
|
|
20240307,122400,16091970,2470,2470,2470,2470,0
|
|
20240307,122300,16091970,2470,2470,2470,2470,0
|
|
20240307,122200,16091970,2470,2470,2470,2470,0
|
|
20240307,122100,16091970,2470,2470,2470,2470,0
|
|
20240307,122000,16091970,2470,2470,2470,2470,0
|
|
20240307,121900,16091970,2470,2470,2470,2470,0
|
|
20240307,121800,16091970,2470,2470,2470,2470,0
|
|
20240307,121700,16091970,2470,2470,2470,2470,0
|
|
20240307,121600,16091970,2470,2470,2470,2470,0
|
|
20240307,121500,16091970,2470,2470,2470,2470,0
|
|
20240307,121400,16091970,2470,2470,2470,2470,0
|
|
20240307,121300,16091970,2470,2470,2470,2470,0
|
|
20240307,121200,16091970,2470,2470,2470,2470,0
|
|
20240307,121100,16091970,2470,2470,2470,2470,0
|
|
20240307,121000,16091970,2470,2470,2470,2470,0
|
|
20240307,120900,16091970,2470,2470,2470,2470,0
|
|
20240307,120800,16091970,2470,2470,2470,2470,0
|
|
20240307,120700,16091970,2470,2470,2470,2470,0
|
|
20240307,120600,16091970,2470,2470,2470,2470,0
|
|
20240307,120500,16091970,2470,2470,2470,2470,0
|
|
20240307,120400,16091970,2470,2470,2470,2470,0
|
|
20240307,120300,16091970,2470,2470,2470,2470,0
|
|
20240307,120200,16091970,2470,2470,2470,2470,0
|
|
20240307,120100,16091970,2470,2470,2470,2470,0
|
|
20240307,120000,16091970,2470,2470,2470,2470,0
|
|
20240307,115900,16091970,2470,2470,2470,2470,0
|
|
20240307,115800,16091970,2470,2470,2470,2470,141
|
|
20240307,115700,15743700,2470,2470,2470,2470,0
|
|
20240307,115600,15743700,2470,2470,2470,2470,0
|
|
20240307,115500,15743700,2470,2470,2470,2470,0
|
|
20240307,115400,15743700,2470,2470,2470,2470,0
|
|
20240307,115300,15743700,2470,2470,2470,2470,0
|
|
20240307,115200,15743700,2470,2470,2470,2470,0
|
|
20240307,115100,15743700,2470,2470,2470,2470,0
|
|
20240307,115000,15743700,2470,2470,2470,2470,0
|
|
20240307,114900,15743700,2470,2470,2470,2470,0
|
|
20240307,114800,15743700,2470,2470,2470,2470,176
|
|
20240307,114700,15308980,2470,2470,2470,2470,0
|
|
20240307,114600,15308980,2470,2470,2470,2470,0
|
|
20240307,114500,15308980,2470,2470,2470,2470,0
|
|
20240307,114400,15308980,2470,2470,2470,2470,0
|
|
20240307,114300,15308980,2470,2470,2470,2470,0
|
|
20240307,114200,15308980,2470,2470,2470,2470,0
|
|
20240307,114100,15308980,2470,2470,2470,2470,0
|
|
20240307,114000,15308980,2470,2470,2470,2470,0
|
|
20240307,113900,15308980,2470,2470,2470,2470,0
|
|
20240307,113800,15308980,2470,2470,2470,2470,0
|
|
20240307,113700,15308980,2470,2470,2470,2470,0
|
|
20240307,113600,15308980,2470,2470,2470,2470,0
|
|
20240307,113500,15308980,2470,2470,2470,2470,0
|
|
20240307,113400,15308980,2470,2470,2470,2470,0
|
|
20240307,113300,15308980,2470,2470,2470,2470,0
|
|
20240307,113200,15308980,2470,2470,2470,2470,0
|
|
20240307,113100,15308980,2470,2470,2470,2470,0
|
|
20240307,113000,15308980,2470,2470,2470,2470,0
|
|
20240307,112900,15308980,2470,2470,2470,2470,0
|
|
20240307,112800,15308980,2470,2470,2470,2470,0
|
|
20240307,112700,15308980,2470,2470,2470,2470,0
|
|
20240307,112600,15308980,2470,2470,2470,2470,0
|
|
20240307,112500,15308980,2470,2470,2470,2470,0
|
|
20240307,112400,15308980,2470,2470,2470,2470,0
|
|
20240307,112300,15308980,2470,2470,2470,2470,0
|
|
20240307,112200,15308980,2470,2470,2470,2470,0
|
|
20240307,112100,15308980,2470,2470,2470,2470,0
|
|
20240307,112000,15308980,2470,2470,2470,2470,0
|
|
20240307,111900,15308980,2470,2470,2470,2470,0
|
|
20240307,111800,15308980,2470,2470,2470,2470,0
|
|
20240307,111700,15308980,2470,2470,2470,2470,0
|
|
20240307,111600,15308980,2470,2470,2470,2470,0
|
|
20240307,111500,15308980,2470,2470,2470,2470,0
|
|
20240307,111400,15308980,2470,2470,2470,2470,0
|
|
20240307,111300,15308980,2470,2470,2470,2470,0
|
|
20240307,111200,15308980,2470,2470,2470,2470,0
|
|
20240307,111100,15308980,2470,2470,2470,2470,300
|
|
20240307,111000,14567980,2485,2485,2485,2485,0
|
|
20240307,110900,14567980,2485,2485,2485,2485,0
|
|
20240307,110800,14567980,2485,2485,2485,2485,0
|
|
20240307,110700,14567980,2485,2485,2485,2485,0
|
|
20240307,110600,14567980,2485,2485,2485,2485,12
|
|
20240307,110500,14538160,2485,2485,2485,2485,0
|
|
20240307,110400,14538160,2485,2485,2485,2485,0
|
|
20240307,110300,14538160,2485,2485,2485,2485,120
|
|
20240307,110200,14239960,2470,2470,2470,2470,0
|
|
20240307,110100,14239960,2470,2470,2470,2470,0
|
|
20240307,110000,14239960,2470,2470,2470,2470,0
|
|
20240307,105900,14239960,2470,2470,2470,2470,0
|
|
20240307,105800,14239960,2470,2470,2470,2470,0
|
|
20240307,105700,14239960,2470,2470,2470,2470,0
|
|
20240307,105600,14239960,2470,2470,2470,2470,0
|
|
20240307,105500,14239960,2470,2470,2470,2470,0
|
|
20240307,105400,14239960,2470,2470,2470,2470,0
|
|
20240307,105300,14239960,2470,2470,2470,2470,0
|
|
20240307,105200,14239960,2470,2470,2470,2470,0
|
|
20240307,105100,14239960,2470,2470,2470,2470,200
|
|
20240307,105000,13745960,2470,2470,2470,2470,0
|
|
20240307,104900,13745960,2470,2470,2470,2470,0
|
|
20240307,104800,13745960,2470,2470,2470,2470,0
|
|
20240307,104700,13745960,2470,2470,2470,2470,0
|
|
20240307,104600,13745960,2470,2475,2475,2470,585
|
|
20240307,104500,12300760,2475,2475,2475,2475,0
|
|
20240307,104400,12300760,2475,2475,2475,2475,0
|
|
20240307,104300,12300760,2475,2475,2475,2475,1
|
|
20240307,104200,12298285,2475,2475,2475,2475,0
|
|
20240307,104100,12298285,2475,2475,2475,2475,0
|
|
20240307,104000,12298285,2475,2475,2475,2475,0
|
|
20240307,103900,12298285,2475,2475,2475,2475,1
|
|
20240307,103800,12295810,2485,2485,2485,2485,41
|
|
20240307,103700,12193925,2475,2475,2475,2475,0
|
|
20240307,103600,12193925,2475,2475,2475,2475,0
|
|
20240307,103500,12193925,2475,2475,2475,2475,0
|
|
20240307,103400,12193925,2475,2475,2475,2475,0
|
|
20240307,103300,12193925,2475,2475,2475,2475,0
|
|
20240307,103200,12193925,2475,2475,2475,2475,0
|
|
20240307,103100,12193925,2475,2475,2475,2475,0
|
|
20240307,103000,12193925,2475,2475,2475,2475,0
|
|
20240307,102900,12193925,2475,2475,2475,2475,0
|
|
20240307,102800,12193925,2475,2475,2475,2475,0
|
|
20240307,102700,12193925,2475,2475,2475,2475,0
|
|
20240307,102600,12193925,2475,2475,2475,2475,0
|
|
20240307,102500,12193925,2475,2475,2475,2475,35
|
|
20240307,102400,12107300,2475,2475,2475,2475,0
|
|
20240307,102300,12107300,2475,2475,2475,2475,0
|
|
20240307,102200,12107300,2475,2475,2475,2475,0
|
|
20240307,102100,12107300,2475,2475,2475,2475,142
|
|
20240307,102000,11755850,2480,2480,2480,2480,17
|
|
20240307,101900,11713690,2480,2480,2480,2480,100
|
|
20240307,101800,11465690,2480,2480,2480,2480,0
|
|
20240307,101700,11465690,2480,2480,2480,2480,1
|
|
20240307,101600,11463210,2490,2490,2490,2490,0
|
|
20240307,101500,11463210,2490,2490,2490,2490,0
|
|
20240307,101400,11463210,2490,2490,2490,2490,0
|
|
20240307,101300,11463210,2490,2490,2490,2490,0
|
|
20240307,101200,11463210,2490,2490,2490,2490,0
|
|
20240307,101100,11463210,2490,2490,2490,2490,0
|
|
20240307,101000,11463210,2490,2490,2490,2490,0
|
|
20240307,100900,11463210,2490,2490,2490,2490,9
|
|
20240307,100800,11440800,2485,2485,2485,2485,0
|
|
20240307,100700,11440800,2485,2485,2485,2485,7
|
|
20240307,100600,11423405,2480,2480,2480,2480,0
|
|
20240307,100500,11423405,2480,2485,2485,2480,200
|
|
20240307,100400,10927105,2480,2480,2480,2480,0
|
|
20240307,100300,10927105,2480,2480,2480,2480,0
|
|
20240307,100200,10927105,2480,2480,2480,2480,57
|
|
20240307,100100,10785745,2485,2485,2485,2485,0
|
|
20240307,100000,10785745,2485,2490,2490,2485,225
|
|
20240307,095900,10225650,2490,2490,2490,2490,59
|
|
20240307,095800,10078740,2490,2490,2490,2490,59
|
|
20240307,095700,9931830,2510,2510,2510,2510,0
|
|
20240307,095600,9931830,2510,2510,2510,2510,0
|
|
20240307,095500,9931830,2510,2510,2510,2510,0
|
|
20240307,095400,9931830,2510,2510,2510,2510,0
|
|
20240307,095300,9931830,2510,2510,2510,2510,0
|
|
20240307,095200,9931830,2510,2510,2510,2510,0
|
|
20240307,095100,9931830,2510,2510,2510,2510,0
|
|
20240307,095000,9931830,2510,2510,2510,2510,0
|
|
20240307,094900,9931830,2510,2495,2510,2495,51
|
|
20240307,094800,9803835,2510,2510,2510,2510,0
|
|
20240307,094700,9803835,2510,2510,2510,2510,0
|
|
20240307,094600,9803835,2510,2510,2510,2510,0
|
|
20240307,094500,9803835,2510,2510,2510,2510,0
|
|
20240307,094400,9803835,2510,2510,2510,2510,0
|
|
20240307,094300,9803835,2510,2510,2510,2510,0
|
|
20240307,094200,9803835,2510,2510,2510,2510,0
|
|
20240307,094100,9803835,2510,2510,2510,2510,0
|
|
20240307,094000,9803835,2510,2510,2510,2510,0
|
|
20240307,093900,9803835,2510,2510,2510,2510,0
|
|
20240307,093800,9803835,2510,2490,2510,2490,301
|
|
20240307,093700,9054325,2505,2505,2505,2505,0
|
|
20240307,093600,9054325,2505,2505,2505,2505,0
|
|
20240307,093500,9054325,2505,2505,2505,2505,0
|
|
20240307,093400,9054325,2505,2505,2505,2505,1
|
|
20240307,093300,9051820,2490,2490,2490,2490,0
|
|
20240307,093200,9051820,2490,2490,2490,2490,1
|
|
20240307,093100,9049330,2510,2510,2510,2510,0
|
|
20240307,093000,9049330,2510,2490,2510,2485,1621
|
|
20240307,092900,5013660,2495,2495,2495,2495,0
|
|
20240307,092800,5013660,2495,2495,2495,2495,0
|
|
20240307,092700,5013660,2495,2495,2495,2495,0
|
|
20240307,092600,5013660,2495,2495,2495,2495,0
|
|
20240307,092500,5013660,2495,2495,2495,2495,0
|
|
20240307,092400,5013660,2495,2495,2495,2495,0
|
|
20240307,092300,5013660,2495,2495,2495,2495,0
|
|
20240307,092200,5013660,2495,2495,2495,2495,0
|
|
20240307,092100,5013660,2495,2495,2495,2495,0
|
|
20240307,092000,5013660,2495,2495,2495,2495,0
|
|
20240307,091900,5013660,2495,2495,2495,2495,0
|
|
20240307,091800,5013660,2495,2495,2495,2495,0
|
|
20240307,091700,5013660,2495,2495,2495,2495,0
|
|
20240307,091600,5013660,2495,2495,2495,2495,0
|
|
20240307,091500,5013660,2495,2495,2495,2495,0
|
|
20240307,091400,5013660,2495,2495,2495,2495,394
|
|
20240307,091300,4030630,2490,2490,2490,2490,0
|
|
20240307,091200,4030630,2490,2490,2490,2490,0
|
|
20240307,091100,4030630,2490,2490,2490,2490,0
|
|
20240307,091000,4030630,2490,2515,2515,2490,2
|
|
20240307,090900,4025625,2490,2490,2490,2490,0
|
|
20240307,090800,4025625,2490,2490,2490,2490,0
|
|
20240307,090700,4025625,2490,2490,2490,2490,0
|
|
20240307,090600,4025625,2490,2490,2490,2490,0
|
|
20240307,090500,4025625,2490,2500,2500,2490,472
|
|
20240307,090400,2850245,2500,2500,2500,2500,0
|
|
20240307,090300,2850245,2500,2485,2500,2485,508
|
|
20240307,090200,1582820,2485,2485,2485,2485,5
|
|
20240307,090100,1570395,2485,2485,2485,2485,3
|
|
20240307,090000,1562940,2490,2505,2505,2490,624
|