581 lines
27 KiB
CSV
581 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,183800,89907155,2595,2595,2595,2595,752
|
|
20240308,183700,89907155,2595,2595,2595,2595,0
|
|
20240308,183600,89907155,2595,2595,2595,2595,0
|
|
20240308,183500,89907155,2595,2595,2595,2595,0
|
|
20240308,183400,89907155,2595,2595,2595,2595,0
|
|
20240308,183300,89907155,2595,2595,2595,2595,0
|
|
20240308,183200,89907155,2595,2595,2595,2595,0
|
|
20240308,183100,89907155,2595,2595,2595,2595,0
|
|
20240308,183000,89907155,2595,2595,2595,2595,0
|
|
20240308,182900,89907155,2595,2595,2595,2595,0
|
|
20240308,182800,89907155,2595,2595,2595,2595,0
|
|
20240308,182700,89907155,2595,2595,2595,2595,0
|
|
20240308,182600,89907155,2595,2595,2595,2595,0
|
|
20240308,182500,89907155,2595,2595,2595,2595,0
|
|
20240308,182400,89907155,2595,2595,2595,2595,0
|
|
20240308,182300,89907155,2595,2595,2595,2595,0
|
|
20240308,182200,89907155,2595,2595,2595,2595,0
|
|
20240308,182100,89907155,2595,2595,2595,2595,0
|
|
20240308,182000,89907155,2595,2595,2595,2595,0
|
|
20240308,181900,89907155,2595,2595,2595,2595,0
|
|
20240308,181800,89907155,2595,2595,2595,2595,0
|
|
20240308,181700,89907155,2595,2595,2595,2595,0
|
|
20240308,181600,89907155,2595,2595,2595,2595,0
|
|
20240308,181500,89907155,2595,2595,2595,2595,0
|
|
20240308,181400,89907155,2595,2595,2595,2595,0
|
|
20240308,181300,89907155,2595,2595,2595,2595,0
|
|
20240308,181200,89907155,2595,2595,2595,2595,0
|
|
20240308,181100,89907155,2595,2595,2595,2595,0
|
|
20240308,181000,89907155,2595,2595,2595,2595,0
|
|
20240308,180900,89907155,2595,2595,2595,2595,0
|
|
20240308,180800,89907155,2595,2595,2595,2595,752
|
|
20240308,180700,89907155,2595,2595,2595,2595,0
|
|
20240308,180600,89907155,2595,2595,2595,2595,0
|
|
20240308,180500,89907155,2595,2595,2595,2595,0
|
|
20240308,180400,89907155,2595,2595,2595,2595,0
|
|
20240308,180300,89907155,2595,2595,2595,2595,0
|
|
20240308,180200,89907155,2595,2595,2595,2595,0
|
|
20240308,180100,89907155,2595,2595,2595,2595,0
|
|
20240308,180000,89907155,2595,2595,2595,2595,0
|
|
20240308,175900,89907155,2595,2595,2595,2595,0
|
|
20240308,175800,89907155,2595,2595,2595,2595,0
|
|
20240308,175700,89907155,2595,2595,2595,2595,0
|
|
20240308,175600,89907155,2595,2595,2595,2595,0
|
|
20240308,175500,89907155,2595,2595,2595,2595,0
|
|
20240308,175400,89907155,2595,2595,2595,2595,0
|
|
20240308,175300,89907155,2595,2595,2595,2595,0
|
|
20240308,175200,89907155,2595,2595,2595,2595,0
|
|
20240308,175100,89907155,2595,2595,2595,2595,0
|
|
20240308,175000,89907155,2595,2595,2595,2595,0
|
|
20240308,174900,89907155,2595,2595,2595,2595,0
|
|
20240308,174800,89907155,2595,2595,2595,2595,0
|
|
20240308,174700,89907155,2595,2595,2595,2595,0
|
|
20240308,174600,89907155,2595,2595,2595,2595,0
|
|
20240308,174500,89907155,2595,2595,2595,2595,0
|
|
20240308,174400,89907155,2595,2595,2595,2595,0
|
|
20240308,174300,89907155,2595,2595,2595,2595,0
|
|
20240308,174200,89907155,2595,2595,2595,2595,0
|
|
20240308,174100,89907155,2595,2595,2595,2595,0
|
|
20240308,174000,89907155,2595,2595,2595,2595,0
|
|
20240308,173900,89907155,2595,2595,2595,2595,0
|
|
20240308,173800,89907155,2595,2595,2595,2595,752
|
|
20240308,173700,89907155,2595,2595,2595,2595,0
|
|
20240308,173600,89907155,2595,2595,2595,2595,0
|
|
20240308,173500,89907155,2595,2595,2595,2595,0
|
|
20240308,173400,89907155,2595,2595,2595,2595,0
|
|
20240308,173300,89907155,2595,2595,2595,2595,0
|
|
20240308,173200,89907155,2595,2595,2595,2595,0
|
|
20240308,173100,89907155,2595,2595,2595,2595,0
|
|
20240308,173000,89907155,2595,2595,2595,2595,0
|
|
20240308,172900,89907155,2595,2595,2595,2595,0
|
|
20240308,172800,89907155,2595,2595,2595,2595,0
|
|
20240308,172700,89907155,2595,2595,2595,2595,0
|
|
20240308,172600,89907155,2595,2595,2595,2595,0
|
|
20240308,172500,89907155,2595,2595,2595,2595,0
|
|
20240308,172400,89907155,2595,2595,2595,2595,0
|
|
20240308,172300,89907155,2595,2595,2595,2595,0
|
|
20240308,172200,89907155,2595,2595,2595,2595,0
|
|
20240308,172100,89907155,2595,2595,2595,2595,0
|
|
20240308,172000,89907155,2595,2595,2595,2595,0
|
|
20240308,171900,89907155,2595,2595,2595,2595,0
|
|
20240308,171800,89907155,2595,2595,2595,2595,0
|
|
20240308,171700,89907155,2595,2595,2595,2595,0
|
|
20240308,171600,89907155,2595,2595,2595,2595,0
|
|
20240308,171500,89907155,2595,2595,2595,2595,0
|
|
20240308,171400,89907155,2595,2595,2595,2595,0
|
|
20240308,171300,89907155,2595,2595,2595,2595,0
|
|
20240308,171200,89907155,2595,2595,2595,2595,0
|
|
20240308,171100,89907155,2595,2595,2595,2595,0
|
|
20240308,171000,89907155,2595,2595,2595,2595,0
|
|
20240308,170900,89907155,2595,2595,2595,2595,0
|
|
20240308,170800,89907155,2595,2595,2595,2595,752
|
|
20240308,170700,89907155,2595,2595,2595,2595,0
|
|
20240308,170600,89907155,2595,2595,2595,2595,0
|
|
20240308,170500,89907155,2595,2595,2595,2595,0
|
|
20240308,170400,89907155,2595,2595,2595,2595,0
|
|
20240308,170300,89907155,2595,2595,2595,2595,0
|
|
20240308,170200,89907155,2595,2595,2595,2595,0
|
|
20240308,170100,89907155,2595,2595,2595,2595,0
|
|
20240308,170000,89907155,2595,2595,2595,2595,0
|
|
20240308,165900,89907155,2595,2595,2595,2595,0
|
|
20240308,165800,89907155,2595,2595,2595,2595,0
|
|
20240308,165700,89907155,2595,2595,2595,2595,0
|
|
20240308,165600,89907155,2595,2595,2595,2595,0
|
|
20240308,165500,89907155,2595,2595,2595,2595,0
|
|
20240308,165400,89907155,2595,2595,2595,2595,0
|
|
20240308,165300,89907155,2595,2595,2595,2595,0
|
|
20240308,165200,89907155,2595,2595,2595,2595,0
|
|
20240308,165100,89907155,2595,2595,2595,2595,0
|
|
20240308,165000,89907155,2595,2595,2595,2595,0
|
|
20240308,164900,89907155,2595,2595,2595,2595,0
|
|
20240308,164800,89907155,2595,2595,2595,2595,0
|
|
20240308,164700,89907155,2595,2595,2595,2595,0
|
|
20240308,164600,89907155,2595,2595,2595,2595,0
|
|
20240308,164500,89907155,2595,2595,2595,2595,0
|
|
20240308,164400,89907155,2595,2595,2595,2595,0
|
|
20240308,164300,89907155,2595,2595,2595,2595,0
|
|
20240308,164200,89907155,2595,2595,2595,2595,0
|
|
20240308,164100,89907155,2595,2595,2595,2595,0
|
|
20240308,164000,89907155,2595,2595,2595,2595,0
|
|
20240308,163900,89907155,2595,2595,2595,2595,0
|
|
20240308,163800,89907155,2595,2595,2595,2595,752
|
|
20240308,163700,89907155,2595,2595,2595,2595,0
|
|
20240308,163600,89907155,2595,2595,2595,2595,0
|
|
20240308,163500,89907155,2595,2595,2595,2595,0
|
|
20240308,163400,89907155,2595,2595,2595,2595,0
|
|
20240308,163300,89907155,2595,2595,2595,2595,0
|
|
20240308,163200,89907155,2595,2595,2595,2595,0
|
|
20240308,163100,89907155,2595,2595,2595,2595,0
|
|
20240308,163000,89907155,2595,2595,2595,2595,0
|
|
20240308,162900,89907155,2595,2595,2595,2595,0
|
|
20240308,162800,89907155,2595,2595,2595,2595,0
|
|
20240308,162700,89907155,2595,2595,2595,2595,0
|
|
20240308,162600,89907155,2595,2595,2595,2595,0
|
|
20240308,162500,89907155,2595,2595,2595,2595,0
|
|
20240308,162400,89907155,2595,2595,2595,2595,0
|
|
20240308,162300,89907155,2595,2595,2595,2595,0
|
|
20240308,162200,89907155,2595,2595,2595,2595,0
|
|
20240308,162100,89907155,2595,2595,2595,2595,0
|
|
20240308,162000,89907155,2595,2595,2595,2595,0
|
|
20240308,161900,89907155,2595,2595,2595,2595,0
|
|
20240308,161800,89907155,2595,2595,2595,2595,0
|
|
20240308,161700,89907155,2595,2595,2595,2595,0
|
|
20240308,161600,89907155,2595,2595,2595,2595,0
|
|
20240308,161500,89907155,2595,2595,2595,2595,0
|
|
20240308,161400,89907155,2595,2595,2595,2595,0
|
|
20240308,161300,89907155,2595,2595,2595,2595,0
|
|
20240308,161200,89907155,2595,2595,2595,2595,0
|
|
20240308,161100,89907155,2595,2595,2595,2595,0
|
|
20240308,161000,89907155,2595,2595,2595,2595,0
|
|
20240308,160900,89907155,2595,2595,2595,2595,0
|
|
20240308,160800,89907155,2595,2595,2595,2595,752
|
|
20240308,160700,89907155,2595,2595,2595,2595,0
|
|
20240308,160600,89907155,2595,2595,2595,2595,0
|
|
20240308,160500,89907155,2595,2595,2595,2595,0
|
|
20240308,160400,89907155,2595,2595,2595,2595,0
|
|
20240308,160300,89907155,2595,2595,2595,2595,0
|
|
20240308,160200,89907155,2595,2595,2595,2595,0
|
|
20240308,160100,89907155,2595,2595,2595,2595,0
|
|
20240308,160000,89907155,2595,2595,2595,2595,0
|
|
20240308,155900,89907155,2595,2595,2595,2595,0
|
|
20240308,155800,89907155,2595,2595,2595,2595,0
|
|
20240308,155700,89907155,2595,2595,2595,2595,0
|
|
20240308,155600,89907155,2595,2595,2595,2595,0
|
|
20240308,155500,89907155,2595,2595,2595,2595,0
|
|
20240308,155400,89907155,2595,2595,2595,2595,0
|
|
20240308,155300,89907155,2595,2595,2595,2595,0
|
|
20240308,155200,89907155,2595,2595,2595,2595,0
|
|
20240308,155100,89907155,2595,2595,2595,2595,0
|
|
20240308,155000,89907155,2595,2595,2595,2595,0
|
|
20240308,154900,89907155,2595,2595,2595,2595,0
|
|
20240308,154800,89907155,2595,2595,2595,2595,0
|
|
20240308,154700,89907155,2595,2595,2595,2595,0
|
|
20240308,154600,89907155,2595,2595,2595,2595,0
|
|
20240308,154500,89907155,2595,2595,2595,2595,0
|
|
20240308,154400,89907155,2595,2595,2595,2595,0
|
|
20240308,154300,89907155,2595,2595,2595,2595,0
|
|
20240308,154200,89907155,2595,2595,2595,2595,0
|
|
20240308,154100,89907155,2595,2595,2595,2595,0
|
|
20240308,154000,89907155,2595,2595,2595,2595,0
|
|
20240308,153900,89907155,2595,2595,2595,2595,0
|
|
20240308,153800,89907155,2595,2595,2595,2595,752
|
|
20240308,153700,89907155,2595,2595,2595,2595,0
|
|
20240308,153600,89907155,2595,2595,2595,2595,0
|
|
20240308,153500,89907155,2595,2595,2595,2595,0
|
|
20240308,153400,89907155,2595,2595,2595,2595,0
|
|
20240308,153300,89907155,2595,2595,2595,2595,0
|
|
20240308,153200,89907155,2595,2595,2595,2595,0
|
|
20240308,153100,89907155,2595,2595,2595,2595,0
|
|
20240308,153000,89907155,2595,2595,2595,2595,752
|
|
20240308,152900,87955715,2595,2595,2595,2595,0
|
|
20240308,152800,87955715,2595,2595,2595,2595,0
|
|
20240308,152700,87955715,2595,2595,2595,2595,0
|
|
20240308,152600,87955715,2595,2595,2595,2595,0
|
|
20240308,152500,87955715,2595,2595,2595,2595,0
|
|
20240308,152400,87955715,2595,2595,2595,2595,0
|
|
20240308,152300,87955715,2595,2595,2595,2595,0
|
|
20240308,152200,87955715,2595,2595,2595,2595,0
|
|
20240308,152100,87955715,2595,2595,2595,2595,0
|
|
20240308,152000,87955715,2595,2595,2595,2595,0
|
|
20240308,151900,87955715,2595,2505,2595,2505,1770
|
|
20240308,151800,83437225,2505,2505,2505,2505,0
|
|
20240308,151700,83437225,2505,2505,2505,2505,8
|
|
20240308,151600,83417185,2520,2520,2520,2520,0
|
|
20240308,151500,83417185,2520,2520,2520,2520,0
|
|
20240308,151400,83417185,2520,2520,2520,2520,0
|
|
20240308,151300,83417185,2520,2520,2520,2520,0
|
|
20240308,151200,83417185,2520,2520,2520,2520,0
|
|
20240308,151100,83417185,2520,2520,2520,2520,0
|
|
20240308,151000,83417185,2520,2520,2520,2520,0
|
|
20240308,150900,83417185,2520,2520,2520,2520,0
|
|
20240308,150800,83417185,2520,2520,2520,2520,0
|
|
20240308,150700,83417185,2520,2520,2520,2520,0
|
|
20240308,150600,83417185,2520,2520,2520,2520,0
|
|
20240308,150500,83417185,2520,2520,2520,2520,20
|
|
20240308,150400,83366785,2535,2535,2535,2535,0
|
|
20240308,150300,83366785,2535,2535,2535,2535,0
|
|
20240308,150200,83366785,2535,2535,2535,2535,0
|
|
20240308,150100,83366785,2535,2535,2535,2535,0
|
|
20240308,150000,83366785,2535,2535,2535,2535,0
|
|
20240308,145900,83366785,2535,2535,2535,2535,1
|
|
20240308,145800,83364250,2545,2515,2545,2515,2
|
|
20240308,145700,83359190,2535,2535,2535,2535,0
|
|
20240308,145600,83359190,2535,2535,2535,2535,1
|
|
20240308,145500,83356655,2500,2500,2500,2500,0
|
|
20240308,145400,83356655,2500,2495,2500,2495,1408
|
|
20240308,145300,79838625,2495,2495,2495,2495,0
|
|
20240308,145200,79838625,2495,2495,2495,2495,0
|
|
20240308,145100,79838625,2495,2495,2495,2495,0
|
|
20240308,145000,79838625,2495,2495,2495,2495,0
|
|
20240308,144900,79838625,2495,2495,2495,2495,1
|
|
20240308,144800,79836130,2485,2485,2485,2485,0
|
|
20240308,144700,79836130,2485,2485,2485,2485,0
|
|
20240308,144600,79836130,2485,2485,2485,2485,0
|
|
20240308,144500,79836130,2485,2485,2485,2485,0
|
|
20240308,144400,79836130,2485,2485,2485,2485,0
|
|
20240308,144300,79836130,2485,2485,2485,2485,0
|
|
20240308,144200,79836130,2485,2485,2485,2485,1
|
|
20240308,144100,79833645,2495,2495,2495,2495,0
|
|
20240308,144000,79833645,2495,2485,2495,2485,3
|
|
20240308,143900,79826180,2495,2485,2495,2485,5
|
|
20240308,143800,79813735,2480,2495,2495,2480,6
|
|
20240308,143700,79798825,2480,2480,2495,2480,5
|
|
20240308,143600,79786395,2500,2500,2500,2500,0
|
|
20240308,143500,79786395,2500,2500,2500,2500,0
|
|
20240308,143400,79786395,2500,2500,2500,2500,0
|
|
20240308,143300,79786395,2500,2500,2500,2500,0
|
|
20240308,143200,79786395,2500,2500,2500,2500,0
|
|
20240308,143100,79786395,2500,2500,2500,2500,0
|
|
20240308,143000,79786395,2500,2500,2500,2500,0
|
|
20240308,142900,79786395,2500,2500,2500,2500,0
|
|
20240308,142800,79786395,2500,2500,2500,2500,0
|
|
20240308,142700,79786395,2500,2500,2500,2500,0
|
|
20240308,142600,79786395,2500,2500,2500,2500,0
|
|
20240308,142500,79786395,2500,2500,2500,2500,0
|
|
20240308,142400,79786395,2500,2500,2500,2500,0
|
|
20240308,142300,79786395,2500,2480,2500,2480,116
|
|
20240308,142200,79498125,2485,2485,2485,2485,0
|
|
20240308,142100,79498125,2485,2475,2485,2475,6
|
|
20240308,142000,79483230,2465,2470,2470,2465,1509
|
|
20240308,141900,75762990,2485,2485,2485,2485,0
|
|
20240308,141800,75762990,2485,2485,2485,2485,0
|
|
20240308,141700,75762990,2485,2485,2485,2485,0
|
|
20240308,141600,75762990,2485,2485,2485,2485,0
|
|
20240308,141500,75762990,2485,2485,2485,2485,0
|
|
20240308,141400,75762990,2485,2485,2485,2485,1
|
|
20240308,141300,75760505,2485,2485,2485,2485,0
|
|
20240308,141200,75760505,2485,2485,2485,2485,0
|
|
20240308,141100,75760505,2485,2485,2485,2485,0
|
|
20240308,141000,75760505,2485,2485,2485,2485,0
|
|
20240308,140900,75760505,2485,2485,2485,2485,0
|
|
20240308,140800,75760505,2485,2460,2485,2460,992
|
|
20240308,140700,73320155,2460,2465,2465,2460,1334
|
|
20240308,140600,70037400,2485,2485,2485,2485,0
|
|
20240308,140500,70037400,2485,2485,2485,2485,0
|
|
20240308,140400,70037400,2485,2485,2485,2485,1
|
|
20240308,140300,70034915,2460,2480,2480,2460,798
|
|
20240308,140200,68071250,2485,2485,2485,2485,0
|
|
20240308,140100,68071250,2485,2475,2485,2475,799
|
|
20240308,140000,66093715,2475,2475,2475,2475,0
|
|
20240308,135900,66093715,2475,2475,2475,2475,0
|
|
20240308,135800,66093715,2475,2475,2475,2475,0
|
|
20240308,135700,66093715,2475,2475,2475,2475,0
|
|
20240308,135600,66093715,2475,2475,2475,2475,0
|
|
20240308,135500,66093715,2475,2475,2475,2475,0
|
|
20240308,135400,66093715,2475,2475,2475,2475,0
|
|
20240308,135300,66093715,2475,2475,2475,2475,0
|
|
20240308,135200,66093715,2475,2475,2475,2475,0
|
|
20240308,135100,66093715,2475,2475,2475,2475,0
|
|
20240308,135000,66093715,2475,2475,2475,2475,1
|
|
20240308,134900,66091240,2460,2460,2460,2460,0
|
|
20240308,134800,66091240,2460,2460,2460,2460,0
|
|
20240308,134700,66091240,2460,2465,2465,2460,2009
|
|
20240308,134600,61148225,2475,2475,2475,2475,10
|
|
20240308,134500,61123475,2475,2475,2475,2475,1
|
|
20240308,134400,61121000,2470,2470,2470,2470,38
|
|
20240308,134300,61027140,2475,2465,2475,2465,2
|
|
20240308,134200,61022200,2465,2465,2465,2465,11
|
|
20240308,134100,60995085,2460,2460,2460,2460,23
|
|
20240308,134000,60938505,2465,2465,2465,2465,0
|
|
20240308,133900,60938505,2465,2485,2485,2465,3881
|
|
20240308,133800,51340720,2500,2500,2500,2500,0
|
|
20240308,133700,51340720,2500,2500,2500,2500,0
|
|
20240308,133600,51340720,2500,2500,2500,2500,0
|
|
20240308,133500,51340720,2500,2500,2500,2500,0
|
|
20240308,133400,51340720,2500,2500,2500,2500,0
|
|
20240308,133300,51340720,2500,2500,2500,2500,0
|
|
20240308,133200,51340720,2500,2500,2500,2500,1
|
|
20240308,133100,51338220,2500,2500,2500,2500,0
|
|
20240308,133000,51338220,2500,2500,2500,2500,0
|
|
20240308,132900,51338220,2500,2500,2500,2500,0
|
|
20240308,132800,51338220,2500,2500,2500,2500,0
|
|
20240308,132700,51338220,2500,2500,2500,2500,0
|
|
20240308,132600,51338220,2500,2500,2500,2500,0
|
|
20240308,132500,51338220,2500,2500,2500,2500,0
|
|
20240308,132400,51338220,2500,2500,2500,2500,0
|
|
20240308,132300,51338220,2500,2500,2500,2500,0
|
|
20240308,132200,51338220,2500,2500,2500,2500,0
|
|
20240308,132100,51338220,2500,2500,2500,2500,0
|
|
20240308,132000,51338220,2500,2500,2500,2500,0
|
|
20240308,131900,51338220,2500,2500,2500,2500,0
|
|
20240308,131800,51338220,2500,2500,2500,2500,0
|
|
20240308,131700,51338220,2500,2500,2500,2500,0
|
|
20240308,131600,51338220,2500,2500,2500,2500,0
|
|
20240308,131500,51338220,2500,2500,2500,2500,0
|
|
20240308,131400,51338220,2500,2500,2500,2500,0
|
|
20240308,131300,51338220,2500,2500,2500,2500,0
|
|
20240308,131200,51338220,2500,2500,2500,2500,0
|
|
20240308,131100,51338220,2500,2500,2500,2500,0
|
|
20240308,131000,51338220,2500,2500,2500,2500,0
|
|
20240308,130900,51338220,2500,2500,2500,2500,1
|
|
20240308,130800,51335720,2485,2485,2485,2485,0
|
|
20240308,130700,51335720,2485,2485,2485,2485,0
|
|
20240308,130600,51335720,2485,2485,2485,2485,0
|
|
20240308,130500,51335720,2485,2485,2485,2485,0
|
|
20240308,130400,51335720,2485,2485,2485,2485,0
|
|
20240308,130300,51335720,2485,2485,2485,2485,0
|
|
20240308,130200,51335720,2485,2485,2485,2485,0
|
|
20240308,130100,51335720,2485,2485,2485,2485,0
|
|
20240308,130000,51335720,2485,2485,2485,2485,0
|
|
20240308,125900,51335720,2485,2485,2485,2485,0
|
|
20240308,125800,51335720,2485,2485,2485,2485,0
|
|
20240308,125700,51335720,2485,2485,2485,2485,0
|
|
20240308,125600,51335720,2485,2485,2485,2485,0
|
|
20240308,125500,51335720,2485,2485,2485,2485,0
|
|
20240308,125400,51335720,2485,2485,2485,2485,0
|
|
20240308,125300,51335720,2485,2485,2485,2485,0
|
|
20240308,125200,51335720,2485,2485,2485,2485,0
|
|
20240308,125100,51335720,2485,2485,2485,2485,0
|
|
20240308,125000,51335720,2485,2485,2485,2485,0
|
|
20240308,124900,51335720,2485,2485,2485,2485,0
|
|
20240308,124800,51335720,2485,2485,2485,2485,0
|
|
20240308,124700,51335720,2485,2485,2485,2485,0
|
|
20240308,124600,51335720,2485,2485,2485,2485,0
|
|
20240308,124500,51335720,2485,2485,2485,2485,0
|
|
20240308,124400,51335720,2485,2485,2485,2485,0
|
|
20240308,124300,51335720,2485,2485,2485,2485,0
|
|
20240308,124200,51335720,2485,2485,2485,2485,0
|
|
20240308,124100,51335720,2485,2485,2485,2485,0
|
|
20240308,124000,51335720,2485,2485,2485,2485,0
|
|
20240308,123900,51335720,2485,2485,2485,2485,323
|
|
20240308,123800,50533065,2485,2485,2485,2485,0
|
|
20240308,123700,50533065,2485,2485,2485,2485,0
|
|
20240308,123600,50533065,2485,2485,2485,2485,0
|
|
20240308,123500,50533065,2485,2485,2485,2485,0
|
|
20240308,123400,50533065,2485,2485,2485,2485,0
|
|
20240308,123300,50533065,2485,2485,2485,2485,0
|
|
20240308,123200,50533065,2485,2485,2485,2485,0
|
|
20240308,123100,50533065,2485,2485,2485,2485,0
|
|
20240308,123000,50533065,2485,2485,2485,2485,0
|
|
20240308,122900,50533065,2485,2485,2485,2485,0
|
|
20240308,122800,50533065,2485,2485,2485,2485,0
|
|
20240308,122700,50533065,2485,2485,2485,2485,0
|
|
20240308,122600,50533065,2485,2485,2485,2485,0
|
|
20240308,122500,50533065,2485,2485,2485,2485,0
|
|
20240308,122400,50533065,2485,2485,2485,2485,0
|
|
20240308,122300,50533065,2485,2485,2485,2485,0
|
|
20240308,122200,50533065,2485,2485,2485,2485,0
|
|
20240308,122100,50533065,2485,2485,2485,2485,0
|
|
20240308,122000,50533065,2485,2485,2485,2485,0
|
|
20240308,121900,50533065,2485,2485,2485,2485,0
|
|
20240308,121800,50533065,2485,2485,2485,2485,0
|
|
20240308,121700,50533065,2485,2485,2485,2485,1
|
|
20240308,121600,50530580,2480,2480,2480,2480,0
|
|
20240308,121500,50530580,2480,2480,2480,2480,0
|
|
20240308,121400,50530580,2480,2480,2480,2480,0
|
|
20240308,121300,50530580,2480,2480,2480,2480,0
|
|
20240308,121200,50530580,2480,2480,2480,2480,0
|
|
20240308,121100,50530580,2480,2480,2480,2480,0
|
|
20240308,121000,50530580,2480,2480,2480,2480,2
|
|
20240308,120900,50525620,2485,2490,2490,2485,324
|
|
20240308,120800,49718960,2490,2490,2490,2490,0
|
|
20240308,120700,49718960,2490,2490,2490,2490,0
|
|
20240308,120600,49718960,2490,2490,2490,2490,0
|
|
20240308,120500,49718960,2490,2490,2490,2490,0
|
|
20240308,120400,49718960,2490,2490,2490,2490,0
|
|
20240308,120300,49718960,2490,2490,2490,2490,130
|
|
20240308,120200,49395260,2495,2495,2495,2495,0
|
|
20240308,120100,49395260,2495,2495,2495,2495,0
|
|
20240308,120000,49395260,2495,2495,2495,2495,0
|
|
20240308,115900,49395260,2495,2495,2495,2495,0
|
|
20240308,115800,49395260,2495,2495,2495,2495,0
|
|
20240308,115700,49395260,2495,2495,2495,2495,0
|
|
20240308,115600,49395260,2495,2495,2495,2495,0
|
|
20240308,115500,49395260,2495,2495,2495,2495,1
|
|
20240308,115400,49392765,2490,2490,2490,2490,8
|
|
20240308,115300,49372845,2500,2500,2500,2500,0
|
|
20240308,115200,49372845,2500,2500,2500,2500,0
|
|
20240308,115100,49372845,2500,2500,2500,2500,0
|
|
20240308,115000,49372845,2500,2495,2500,2495,4
|
|
20240308,114900,49362855,2500,2500,2500,2500,1
|
|
20240308,114800,49360355,2490,2495,2500,2490,22
|
|
20240308,114700,49305465,2500,2500,2500,2500,25
|
|
20240308,114600,49242965,2540,2510,2540,2510,2
|
|
20240308,114500,49237915,2540,2525,2540,2515,18
|
|
20240308,114400,49192460,2525,2515,2525,2515,442
|
|
20240308,114300,48080760,2500,2500,2500,2500,1000
|
|
20240308,114200,45580760,2500,2500,2500,2500,1
|
|
20240308,114100,45578260,2515,2505,2515,2505,252
|
|
20240308,114000,44945260,2495,2495,2495,2495,0
|
|
20240308,113900,44945260,2495,2495,2495,2495,0
|
|
20240308,113800,44945260,2495,2495,2495,2495,0
|
|
20240308,113700,44945260,2495,2495,2495,2495,0
|
|
20240308,113600,44945260,2495,2495,2495,2495,0
|
|
20240308,113500,44945260,2495,2495,2495,2495,2
|
|
20240308,113400,44940270,2500,2510,2510,2500,1023
|
|
20240308,113300,42380935,2515,2515,2515,2515,0
|
|
20240308,113200,42380935,2515,2550,2550,2515,351
|
|
20240308,113100,41498020,2525,2520,2540,2520,3
|
|
20240308,113000,41490435,2535,2535,2535,2535,37
|
|
20240308,112900,41396640,2535,2550,2550,2520,48
|
|
20240308,112800,41274955,2525,2540,2540,2520,3
|
|
20240308,112700,41267370,2540,2540,2540,2540,0
|
|
20240308,112600,41267370,2540,2570,2570,2540,354
|
|
20240308,112500,40368180,2545,2545,2545,2545,0
|
|
20240308,112400,40368180,2545,2545,2545,2545,23
|
|
20240308,112300,40309645,2595,2595,2595,2595,0
|
|
20240308,112200,40309645,2595,2595,2595,2595,0
|
|
20240308,112100,40309645,2595,2595,2595,2595,0
|
|
20240308,112000,40309645,2595,2595,2595,2595,9
|
|
20240308,111900,40286290,2595,2510,2595,2510,1385
|
|
20240308,111800,36785530,2520,2490,2520,2490,1588
|
|
20240308,111700,32820950,2490,2490,2490,2490,0
|
|
20240308,111600,32820950,2490,2490,2490,2490,0
|
|
20240308,111500,32820950,2490,2480,2490,2480,883
|
|
20240308,111400,30624545,2480,2480,2480,2480,0
|
|
20240308,111300,30624545,2480,2480,2480,2480,0
|
|
20240308,111200,30624545,2480,2480,2480,2480,0
|
|
20240308,111100,30624545,2480,2480,2480,2480,0
|
|
20240308,111000,30624545,2480,2480,2480,2480,1
|
|
20240308,110900,30622065,2470,2470,2470,2470,1001
|
|
20240308,110800,28149595,2480,2480,2480,2480,0
|
|
20240308,110700,28149595,2480,2480,2480,2480,0
|
|
20240308,110600,28149595,2480,2480,2480,2480,0
|
|
20240308,110500,28149595,2480,2480,2480,2480,0
|
|
20240308,110400,28149595,2480,2480,2480,2480,0
|
|
20240308,110300,28149595,2480,2480,2480,2480,0
|
|
20240308,110200,28149595,2480,2480,2480,2480,0
|
|
20240308,110100,28149595,2480,2480,2480,2480,0
|
|
20240308,110000,28149595,2480,2480,2480,2480,0
|
|
20240308,105900,28149595,2480,2480,2480,2480,0
|
|
20240308,105800,28149595,2480,2480,2480,2480,0
|
|
20240308,105700,28149595,2480,2480,2480,2480,0
|
|
20240308,105600,28149595,2480,2480,2480,2480,0
|
|
20240308,105500,28149595,2480,2480,2480,2480,0
|
|
20240308,105400,28149595,2480,2480,2480,2480,0
|
|
20240308,105300,28149595,2480,2480,2480,2480,0
|
|
20240308,105200,28149595,2480,2480,2480,2480,1
|
|
20240308,105100,28147115,2470,2465,2475,2465,5067
|
|
20240308,105000,15630530,2465,2465,2465,2465,0
|
|
20240308,104900,15630530,2465,2465,2465,2465,8
|
|
20240308,104800,15610810,2465,2465,2465,2465,0
|
|
20240308,104700,15610810,2465,2465,2465,2465,0
|
|
20240308,104600,15610810,2465,2465,2465,2465,0
|
|
20240308,104500,15610810,2465,2465,2465,2465,0
|
|
20240308,104400,15610810,2465,2465,2465,2465,0
|
|
20240308,104300,15610810,2465,2465,2465,2465,0
|
|
20240308,104200,15610810,2465,2465,2465,2465,0
|
|
20240308,104100,15610810,2465,2465,2465,2465,0
|
|
20240308,104000,15610810,2465,2465,2465,2465,0
|
|
20240308,103900,15610810,2465,2465,2465,2465,0
|
|
20240308,103800,15610810,2465,2465,2465,2465,0
|
|
20240308,103700,15610810,2465,2465,2465,2465,15
|
|
20240308,103600,15573835,2475,2475,2475,2475,1
|
|
20240308,103500,15571360,2465,2465,2465,2465,0
|
|
20240308,103400,15571360,2465,2480,2480,2460,2011
|
|
20240308,103300,10612045,2485,2485,2485,2485,0
|
|
20240308,103200,10612045,2485,2485,2485,2485,0
|
|
20240308,103100,10612045,2485,2485,2485,2485,0
|
|
20240308,103000,10612045,2485,2485,2485,2485,0
|
|
20240308,102900,10612045,2485,2485,2485,2485,0
|
|
20240308,102800,10612045,2485,2485,2485,2485,1
|
|
20240308,102700,10609560,2485,2485,2485,2485,0
|
|
20240308,102600,10609560,2485,2485,2485,2485,0
|
|
20240308,102500,10609560,2485,2485,2485,2485,0
|
|
20240308,102400,10609560,2485,2485,2485,2485,0
|
|
20240308,102300,10609560,2485,2485,2485,2485,0
|
|
20240308,102200,10609560,2485,2485,2485,2485,0
|
|
20240308,102100,10609560,2485,2485,2485,2485,0
|
|
20240308,102000,10609560,2485,2485,2485,2485,0
|
|
20240308,101900,10609560,2485,2485,2485,2485,0
|
|
20240308,101800,10609560,2485,2485,2485,2485,0
|
|
20240308,101700,10609560,2485,2485,2485,2485,0
|
|
20240308,101600,10609560,2485,2490,2490,2485,24
|
|
20240308,101500,10549870,2485,2485,2485,2485,0
|
|
20240308,101400,10549870,2485,2485,2485,2485,0
|
|
20240308,101300,10549870,2485,2485,2485,2485,0
|
|
20240308,101200,10549870,2485,2485,2485,2485,0
|
|
20240308,101100,10549870,2485,2485,2485,2485,0
|
|
20240308,101000,10549870,2485,2485,2485,2485,0
|
|
20240308,100900,10549870,2485,2485,2485,2485,0
|
|
20240308,100800,10549870,2485,2485,2485,2485,0
|
|
20240308,100700,10549870,2485,2485,2485,2485,0
|
|
20240308,100600,10549870,2485,2485,2485,2485,0
|
|
20240308,100500,10549870,2485,2485,2485,2485,0
|
|
20240308,100400,10549870,2485,2485,2485,2485,0
|
|
20240308,100300,10549870,2485,2485,2485,2485,0
|
|
20240308,100200,10549870,2485,2485,2485,2485,0
|
|
20240308,100100,10549870,2485,2485,2485,2485,0
|
|
20240308,100000,10549870,2485,2485,2485,2485,0
|
|
20240308,095900,10549870,2485,2485,2485,2485,0
|
|
20240308,095800,10549870,2485,2485,2485,2485,0
|
|
20240308,095700,10549870,2485,2485,2485,2485,0
|
|
20240308,095600,10549870,2485,2485,2485,2485,0
|
|
20240308,095500,10549870,2485,2485,2485,2485,0
|
|
20240308,095400,10549870,2485,2485,2485,2485,0
|
|
20240308,095300,10549870,2485,2485,2485,2485,0
|
|
20240308,095200,10549870,2485,2485,2485,2485,0
|
|
20240308,095100,10549870,2485,2485,2485,2485,0
|
|
20240308,095000,10549870,2485,2485,2485,2485,0
|
|
20240308,094900,10549870,2485,2485,2485,2485,0
|
|
20240308,094800,10549870,2485,2480,2490,2480,4
|
|
20240308,094700,10539935,2490,2490,2490,2480,9
|
|
20240308,094600,10517565,2480,2475,2490,2475,213
|
|
20240308,094500,9989315,2480,2475,2480,2475,6
|
|
20240308,094400,9974450,2480,2480,2480,2475,7
|
|
20240308,094300,9957105,2475,2475,2480,2475,58
|
|
20240308,094200,9813550,2480,2480,2480,2475,7
|
|
20240308,094100,9796205,2475,2475,2480,2475,5
|
|
20240308,094000,9783820,2480,2475,2485,2475,4
|
|
20240308,093900,9773905,2485,2485,2485,2470,5
|
|
20240308,093800,9761510,2470,2490,2490,2465,402
|
|
20240308,093700,8770480,2475,2475,2490,2475,15
|
|
20240308,093600,8733220,2490,2490,2490,2490,0
|
|
20240308,093500,8733220,2490,2490,2490,2490,0
|
|
20240308,093400,8733220,2490,2490,2490,2490,0
|
|
20240308,093300,8733220,2490,2490,2490,2490,0
|
|
20240308,093200,8733220,2490,2490,2490,2490,1
|
|
20240308,093100,8730730,2505,2505,2505,2505,0
|
|
20240308,093000,8730730,2505,2505,2505,2505,0
|
|
20240308,092900,8730730,2505,2505,2505,2505,0
|
|
20240308,092800,8730730,2505,2505,2505,2505,0
|
|
20240308,092700,8730730,2505,2505,2505,2505,0
|
|
20240308,092600,8730730,2505,2505,2505,2505,0
|
|
20240308,092500,8730730,2505,2505,2505,2505,0
|
|
20240308,092400,8730730,2505,2505,2505,2505,0
|
|
20240308,092300,8730730,2505,2505,2505,2505,0
|
|
20240308,092200,8730730,2505,2505,2505,2505,0
|
|
20240308,092100,8730730,2505,2505,2505,2505,0
|
|
20240308,092000,8730730,2505,2505,2505,2505,0
|
|
20240308,091900,8730730,2505,2505,2505,2505,0
|
|
20240308,091800,8730730,2505,2505,2505,2505,0
|
|
20240308,091700,8730730,2505,2505,2505,2505,0
|
|
20240308,091600,8730730,2505,2490,2505,2480,5
|
|
20240308,091500,8718285,2475,2475,2475,2475,1
|
|
20240308,091400,8715810,2490,2490,2490,2490,400
|
|
20240308,091300,7719810,2490,2490,2490,2490,0
|
|
20240308,091200,7719810,2490,2490,2490,2490,0
|
|
20240308,091100,7719810,2490,2490,2490,2490,0
|
|
20240308,091000,7719810,2490,2485,2490,2485,501
|
|
20240308,090900,6474820,2485,2485,2485,2485,234
|
|
20240308,090800,5893330,2485,2460,2485,2455,101
|
|
20240308,090700,5645275,2455,2455,2455,2455,0
|
|
20240308,090600,5645275,2455,2455,2455,2455,119
|
|
20240308,090500,5353130,2490,2490,2490,2490,0
|
|
20240308,090400,5353130,2490,2490,2490,2490,0
|
|
20240308,090300,5353130,2490,2490,2490,2490,0
|
|
20240308,090200,5353130,2490,2485,2490,2485,1153
|
|
20240308,090100,2487485,2485,2485,2485,2485,0
|
|
20240308,090000,2487485,2485,2485,2485,2485,1001
|