581 lines
27 KiB
CSV
581 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,183800,63041545,2520,2520,2520,2520,874
|
|
20240320,183700,63041545,2520,2520,2520,2520,0
|
|
20240320,183600,63041545,2520,2520,2520,2520,0
|
|
20240320,183500,63041545,2520,2520,2520,2520,0
|
|
20240320,183400,63041545,2520,2520,2520,2520,0
|
|
20240320,183300,63041545,2520,2520,2520,2520,0
|
|
20240320,183200,63041545,2520,2520,2520,2520,0
|
|
20240320,183100,63041545,2520,2520,2520,2520,0
|
|
20240320,183000,63041545,2520,2520,2520,2520,0
|
|
20240320,182900,63041545,2520,2520,2520,2520,0
|
|
20240320,182800,63041545,2520,2520,2520,2520,0
|
|
20240320,182700,63041545,2520,2520,2520,2520,0
|
|
20240320,182600,63041545,2520,2520,2520,2520,0
|
|
20240320,182500,63041545,2520,2520,2520,2520,0
|
|
20240320,182400,63041545,2520,2520,2520,2520,0
|
|
20240320,182300,63041545,2520,2520,2520,2520,0
|
|
20240320,182200,63041545,2520,2520,2520,2520,0
|
|
20240320,182100,63041545,2520,2520,2520,2520,0
|
|
20240320,182000,63041545,2520,2520,2520,2520,0
|
|
20240320,181900,63041545,2520,2520,2520,2520,0
|
|
20240320,181800,63041545,2520,2520,2520,2520,0
|
|
20240320,181700,63041545,2520,2520,2520,2520,0
|
|
20240320,181600,63041545,2520,2520,2520,2520,0
|
|
20240320,181500,63041545,2520,2520,2520,2520,0
|
|
20240320,181400,63041545,2520,2520,2520,2520,0
|
|
20240320,181300,63041545,2520,2520,2520,2520,0
|
|
20240320,181200,63041545,2520,2520,2520,2520,0
|
|
20240320,181100,63041545,2520,2520,2520,2520,0
|
|
20240320,181000,63041545,2520,2520,2520,2520,0
|
|
20240320,180900,63041545,2520,2520,2520,2520,0
|
|
20240320,180800,63041545,2520,2520,2520,2520,874
|
|
20240320,180700,63041545,2520,2520,2520,2520,0
|
|
20240320,180600,63041545,2520,2520,2520,2520,0
|
|
20240320,180500,63041545,2520,2520,2520,2520,0
|
|
20240320,180400,63041545,2520,2520,2520,2520,0
|
|
20240320,180300,63041545,2520,2520,2520,2520,0
|
|
20240320,180200,63041545,2520,2520,2520,2520,0
|
|
20240320,180100,63041545,2520,2520,2520,2520,0
|
|
20240320,180000,63041545,2520,2520,2520,2520,0
|
|
20240320,175900,63041545,2520,2520,2520,2520,0
|
|
20240320,175800,63041545,2520,2520,2520,2520,0
|
|
20240320,175700,63041545,2520,2520,2520,2520,0
|
|
20240320,175600,63041545,2520,2520,2520,2520,0
|
|
20240320,175500,63041545,2520,2520,2520,2520,0
|
|
20240320,175400,63041545,2520,2520,2520,2520,0
|
|
20240320,175300,63041545,2520,2520,2520,2520,0
|
|
20240320,175200,63041545,2520,2520,2520,2520,0
|
|
20240320,175100,63041545,2520,2520,2520,2520,0
|
|
20240320,175000,63041545,2520,2520,2520,2520,0
|
|
20240320,174900,63041545,2520,2520,2520,2520,0
|
|
20240320,174800,63041545,2520,2520,2520,2520,0
|
|
20240320,174700,63041545,2520,2520,2520,2520,0
|
|
20240320,174600,63041545,2520,2520,2520,2520,0
|
|
20240320,174500,63041545,2520,2520,2520,2520,0
|
|
20240320,174400,63041545,2520,2520,2520,2520,0
|
|
20240320,174300,63041545,2520,2520,2520,2520,0
|
|
20240320,174200,63041545,2520,2520,2520,2520,0
|
|
20240320,174100,63041545,2520,2520,2520,2520,0
|
|
20240320,174000,63041545,2520,2520,2520,2520,0
|
|
20240320,173900,63041545,2520,2520,2520,2520,0
|
|
20240320,173800,63041545,2520,2520,2520,2520,874
|
|
20240320,173700,63041545,2520,2520,2520,2520,0
|
|
20240320,173600,63041545,2520,2520,2520,2520,0
|
|
20240320,173500,63041545,2520,2520,2520,2520,0
|
|
20240320,173400,63041545,2520,2520,2520,2520,0
|
|
20240320,173300,63041545,2520,2520,2520,2520,0
|
|
20240320,173200,63041545,2520,2520,2520,2520,0
|
|
20240320,173100,63041545,2520,2520,2520,2520,0
|
|
20240320,173000,63041545,2520,2520,2520,2520,0
|
|
20240320,172900,63041545,2520,2520,2520,2520,0
|
|
20240320,172800,63041545,2520,2520,2520,2520,0
|
|
20240320,172700,63041545,2520,2520,2520,2520,0
|
|
20240320,172600,63041545,2520,2520,2520,2520,0
|
|
20240320,172500,63041545,2520,2520,2520,2520,0
|
|
20240320,172400,63041545,2520,2520,2520,2520,0
|
|
20240320,172300,63041545,2520,2520,2520,2520,0
|
|
20240320,172200,63041545,2520,2520,2520,2520,0
|
|
20240320,172100,63041545,2520,2520,2520,2520,0
|
|
20240320,172000,63041545,2520,2520,2520,2520,0
|
|
20240320,171900,63041545,2520,2520,2520,2520,0
|
|
20240320,171800,63041545,2520,2520,2520,2520,0
|
|
20240320,171700,63041545,2520,2520,2520,2520,0
|
|
20240320,171600,63041545,2520,2520,2520,2520,0
|
|
20240320,171500,63041545,2520,2520,2520,2520,0
|
|
20240320,171400,63041545,2520,2520,2520,2520,0
|
|
20240320,171300,63041545,2520,2520,2520,2520,0
|
|
20240320,171200,63041545,2520,2520,2520,2520,0
|
|
20240320,171100,63041545,2520,2520,2520,2520,0
|
|
20240320,171000,63041545,2520,2520,2520,2520,0
|
|
20240320,170900,63041545,2520,2520,2520,2520,0
|
|
20240320,170800,63041545,2520,2520,2520,2520,874
|
|
20240320,170700,63041545,2520,2520,2520,2520,0
|
|
20240320,170600,63041545,2520,2520,2520,2520,0
|
|
20240320,170500,63041545,2520,2520,2520,2520,0
|
|
20240320,170400,63041545,2520,2520,2520,2520,0
|
|
20240320,170300,63041545,2520,2520,2520,2520,0
|
|
20240320,170200,63041545,2520,2520,2520,2520,0
|
|
20240320,170100,63041545,2520,2520,2520,2520,0
|
|
20240320,170000,63041545,2520,2520,2520,2520,0
|
|
20240320,165900,63041545,2520,2520,2520,2520,0
|
|
20240320,165800,63041545,2520,2520,2520,2520,0
|
|
20240320,165700,63041545,2520,2520,2520,2520,0
|
|
20240320,165600,63041545,2520,2520,2520,2520,0
|
|
20240320,165500,63041545,2520,2520,2520,2520,0
|
|
20240320,165400,63041545,2520,2520,2520,2520,0
|
|
20240320,165300,63041545,2520,2520,2520,2520,0
|
|
20240320,165200,63041545,2520,2520,2520,2520,0
|
|
20240320,165100,63041545,2520,2520,2520,2520,0
|
|
20240320,165000,63041545,2520,2520,2520,2520,0
|
|
20240320,164900,63041545,2520,2520,2520,2520,0
|
|
20240320,164800,63041545,2520,2520,2520,2520,0
|
|
20240320,164700,63041545,2520,2520,2520,2520,0
|
|
20240320,164600,63041545,2520,2520,2520,2520,0
|
|
20240320,164500,63041545,2520,2520,2520,2520,0
|
|
20240320,164400,63041545,2520,2520,2520,2520,0
|
|
20240320,164300,63041545,2520,2520,2520,2520,0
|
|
20240320,164200,63041545,2520,2520,2520,2520,0
|
|
20240320,164100,63041545,2520,2520,2520,2520,0
|
|
20240320,164000,63041545,2520,2520,2520,2520,0
|
|
20240320,163900,63041545,2520,2520,2520,2520,0
|
|
20240320,163800,63041545,2520,2520,2520,2520,874
|
|
20240320,163700,63041545,2520,2520,2520,2520,0
|
|
20240320,163600,63041545,2520,2520,2520,2520,0
|
|
20240320,163500,63041545,2520,2520,2520,2520,0
|
|
20240320,163400,63041545,2520,2520,2520,2520,0
|
|
20240320,163300,63041545,2520,2520,2520,2520,0
|
|
20240320,163200,63041545,2520,2520,2520,2520,0
|
|
20240320,163100,63041545,2520,2520,2520,2520,0
|
|
20240320,163000,63041545,2520,2520,2520,2520,0
|
|
20240320,162900,63041545,2520,2520,2520,2520,0
|
|
20240320,162800,63041545,2520,2520,2520,2520,0
|
|
20240320,162700,63041545,2520,2520,2520,2520,0
|
|
20240320,162600,63041545,2520,2520,2520,2520,0
|
|
20240320,162500,63041545,2520,2520,2520,2520,0
|
|
20240320,162400,63041545,2520,2520,2520,2520,0
|
|
20240320,162300,63041545,2520,2520,2520,2520,0
|
|
20240320,162200,63041545,2520,2520,2520,2520,0
|
|
20240320,162100,63041545,2520,2520,2520,2520,0
|
|
20240320,162000,63041545,2520,2520,2520,2520,0
|
|
20240320,161900,63041545,2520,2520,2520,2520,0
|
|
20240320,161800,63041545,2520,2520,2520,2520,0
|
|
20240320,161700,63041545,2520,2520,2520,2520,0
|
|
20240320,161600,63041545,2520,2520,2520,2520,0
|
|
20240320,161500,63041545,2520,2520,2520,2520,0
|
|
20240320,161400,63041545,2520,2520,2520,2520,0
|
|
20240320,161300,63041545,2520,2520,2520,2520,0
|
|
20240320,161200,63041545,2520,2520,2520,2520,0
|
|
20240320,161100,63041545,2520,2520,2520,2520,0
|
|
20240320,161000,63041545,2520,2520,2520,2520,0
|
|
20240320,160900,63041545,2520,2520,2520,2520,0
|
|
20240320,160800,63041545,2520,2520,2520,2520,874
|
|
20240320,160700,63041545,2520,2520,2520,2520,0
|
|
20240320,160600,63041545,2520,2520,2520,2520,0
|
|
20240320,160500,63041545,2520,2520,2520,2520,0
|
|
20240320,160400,63041545,2520,2520,2520,2520,0
|
|
20240320,160300,63041545,2520,2520,2520,2520,0
|
|
20240320,160200,63041545,2520,2520,2520,2520,0
|
|
20240320,160100,63041545,2520,2520,2520,2520,0
|
|
20240320,160000,63041545,2520,2520,2520,2520,0
|
|
20240320,155900,63041545,2520,2520,2520,2520,0
|
|
20240320,155800,63041545,2520,2520,2520,2520,0
|
|
20240320,155700,63041545,2520,2520,2520,2520,0
|
|
20240320,155600,63041545,2520,2520,2520,2520,0
|
|
20240320,155500,63041545,2520,2520,2520,2520,0
|
|
20240320,155400,63041545,2520,2520,2520,2520,0
|
|
20240320,155300,63041545,2520,2520,2520,2520,0
|
|
20240320,155200,63041545,2520,2520,2520,2520,0
|
|
20240320,155100,63041545,2520,2520,2520,2520,0
|
|
20240320,155000,63041545,2520,2520,2520,2520,0
|
|
20240320,154900,63041545,2520,2520,2520,2520,0
|
|
20240320,154800,63041545,2520,2520,2520,2520,0
|
|
20240320,154700,63041545,2520,2520,2520,2520,0
|
|
20240320,154600,63041545,2520,2520,2520,2520,0
|
|
20240320,154500,63041545,2520,2520,2520,2520,0
|
|
20240320,154400,63041545,2520,2520,2520,2520,0
|
|
20240320,154300,63041545,2520,2520,2520,2520,0
|
|
20240320,154200,63041545,2520,2520,2520,2520,0
|
|
20240320,154100,63041545,2520,2520,2520,2520,0
|
|
20240320,154000,63041545,2520,2520,2520,2520,0
|
|
20240320,153900,63041545,2520,2520,2520,2520,0
|
|
20240320,153800,63041545,2520,2520,2520,2520,874
|
|
20240320,153700,63041545,2520,2520,2520,2520,0
|
|
20240320,153600,63041545,2520,2520,2520,2520,0
|
|
20240320,153500,63041545,2520,2520,2520,2520,0
|
|
20240320,153400,63041545,2520,2520,2520,2520,0
|
|
20240320,153300,63041545,2520,2520,2520,2520,0
|
|
20240320,153200,63041545,2520,2520,2520,2520,0
|
|
20240320,153100,63041545,2520,2520,2520,2520,0
|
|
20240320,153000,63041545,2520,2520,2520,2520,874
|
|
20240320,152900,60839065,2530,2530,2530,2530,0
|
|
20240320,152800,60839065,2530,2530,2530,2530,0
|
|
20240320,152700,60839065,2530,2530,2530,2530,0
|
|
20240320,152600,60839065,2530,2530,2530,2530,0
|
|
20240320,152500,60839065,2530,2530,2530,2530,0
|
|
20240320,152400,60839065,2530,2530,2530,2530,0
|
|
20240320,152300,60839065,2530,2530,2530,2530,0
|
|
20240320,152200,60839065,2530,2530,2530,2530,0
|
|
20240320,152100,60839065,2530,2530,2530,2530,0
|
|
20240320,152000,60839065,2530,2530,2530,2530,0
|
|
20240320,151900,60839065,2530,2445,2530,2445,1480
|
|
20240320,151800,57188890,2430,2440,2440,2430,304
|
|
20240320,151700,56447140,2435,2435,2435,2435,0
|
|
20240320,151600,56447140,2435,2435,2435,2435,0
|
|
20240320,151500,56447140,2435,2435,2435,2435,0
|
|
20240320,151400,56447140,2435,2435,2435,2435,0
|
|
20240320,151300,56447140,2435,2435,2435,2435,11
|
|
20240320,151200,56420355,2435,2435,2435,2435,0
|
|
20240320,151100,56420355,2435,2435,2435,2435,0
|
|
20240320,151000,56420355,2435,2435,2435,2435,0
|
|
20240320,150900,56420355,2435,2435,2435,2435,0
|
|
20240320,150800,56420355,2435,2435,2435,2435,1
|
|
20240320,150700,56417920,2440,2440,2440,2440,0
|
|
20240320,150600,56417920,2440,2440,2440,2440,0
|
|
20240320,150500,56417920,2440,2440,2440,2440,0
|
|
20240320,150400,56417920,2440,2440,2440,2440,0
|
|
20240320,150300,56417920,2440,2440,2440,2440,2
|
|
20240320,150200,56413040,2435,2435,2435,2435,0
|
|
20240320,150100,56413040,2435,2435,2435,2435,0
|
|
20240320,150000,56413040,2435,2435,2435,2435,0
|
|
20240320,145900,56413040,2435,2435,2435,2435,0
|
|
20240320,145800,56413040,2435,2435,2435,2435,0
|
|
20240320,145700,56413040,2435,2435,2435,2435,0
|
|
20240320,145600,56413040,2435,2435,2435,2435,0
|
|
20240320,145500,56413040,2435,2435,2435,2435,2
|
|
20240320,145400,56408170,2440,2440,2440,2440,0
|
|
20240320,145300,56408170,2440,2440,2440,2440,0
|
|
20240320,145200,56408170,2440,2440,2440,2440,1
|
|
20240320,145100,56405730,2440,2440,2440,2440,0
|
|
20240320,145000,56405730,2440,2440,2440,2440,0
|
|
20240320,144900,56405730,2440,2440,2440,2440,0
|
|
20240320,144800,56405730,2440,2440,2440,2440,1
|
|
20240320,144700,56403290,2440,2440,2440,2440,0
|
|
20240320,144600,56403290,2440,2440,2440,2440,0
|
|
20240320,144500,56403290,2440,2440,2440,2440,0
|
|
20240320,144400,56403290,2440,2440,2440,2440,0
|
|
20240320,144300,56403290,2440,2440,2440,2440,0
|
|
20240320,144200,56403290,2440,2440,2440,2440,0
|
|
20240320,144100,56403290,2440,2440,2440,2440,0
|
|
20240320,144000,56403290,2440,2440,2440,2440,0
|
|
20240320,143900,56403290,2440,2440,2440,2440,0
|
|
20240320,143800,56403290,2440,2440,2440,2440,0
|
|
20240320,143700,56403290,2440,2440,2440,2440,3
|
|
20240320,143600,56395970,2440,2440,2440,2440,0
|
|
20240320,143500,56395970,2440,2440,2440,2440,0
|
|
20240320,143400,56395970,2440,2440,2440,2440,0
|
|
20240320,143300,56395970,2440,2440,2445,2440,6
|
|
20240320,143200,56381320,2445,2445,2445,2445,0
|
|
20240320,143100,56381320,2445,2445,2445,2445,0
|
|
20240320,143000,56381320,2445,2445,2445,2435,7
|
|
20240320,142900,56364245,2435,2435,2445,2435,7
|
|
20240320,142800,56347170,2445,2445,2445,2440,7
|
|
20240320,142700,56330065,2440,2440,2445,2435,8
|
|
20240320,142600,56310545,2435,2435,2445,2430,17
|
|
20240320,142500,56269170,2445,2435,2445,2435,6
|
|
20240320,142400,56254530,2445,2435,2445,2435,9
|
|
20240320,142300,56232580,2445,2445,2445,2445,0
|
|
20240320,142200,56232580,2445,2445,2445,2445,1
|
|
20240320,142100,56230135,2435,2445,2445,2435,8
|
|
20240320,142000,56210620,2435,2445,2445,2435,8
|
|
20240320,141900,56191105,2435,2435,2445,2435,9
|
|
20240320,141800,56169150,2445,2445,2445,2435,4
|
|
20240320,141700,56159390,2445,2445,2445,2440,3
|
|
20240320,141600,56152060,2440,2440,2450,2440,5
|
|
20240320,141500,56139845,2450,2440,2450,2435,6
|
|
20240320,141400,56125185,2450,2440,2450,2440,6
|
|
20240320,141300,56110515,2450,2435,2450,2435,6
|
|
20240320,141200,56095860,2450,2450,2450,2435,5
|
|
20240320,141100,56083640,2435,2435,2450,2435,7
|
|
20240320,141000,56066550,2445,2450,2450,2435,7
|
|
20240320,140900,56049455,2435,2440,2450,2435,7
|
|
20240320,140800,56032350,2450,2435,2450,2435,6
|
|
20240320,140700,56017685,2445,2450,2450,2435,7
|
|
20240320,140600,56000585,2440,2440,2450,2440,7
|
|
20240320,140500,55983475,2450,2450,2450,2435,7
|
|
20240320,140400,55966365,2435,2435,2450,2435,5
|
|
20240320,140300,55954160,2450,2445,2450,2440,5
|
|
20240320,140200,55941935,2440,2435,2450,2435,7
|
|
20240320,140100,55924840,2450,2440,2450,2435,6
|
|
20240320,140000,55910180,2450,2445,2450,2435,7
|
|
20240320,135900,55893075,2435,2445,2450,2435,5
|
|
20240320,135800,55880865,2450,2470,2470,2450,7
|
|
20240320,135700,55863660,2440,2435,2440,2435,1319
|
|
20240320,135600,52651445,2435,2435,2435,2435,0
|
|
20240320,135500,52651445,2435,2435,2435,2435,0
|
|
20240320,135400,52651445,2435,2435,2435,2435,0
|
|
20240320,135300,52651445,2435,2435,2435,2435,0
|
|
20240320,135200,52651445,2435,2435,2435,2435,0
|
|
20240320,135100,52651445,2435,2435,2435,2435,0
|
|
20240320,135000,52651445,2435,2435,2435,2435,300
|
|
20240320,134900,51920945,2435,2435,2435,2435,0
|
|
20240320,134800,51920945,2435,2435,2435,2435,0
|
|
20240320,134700,51920945,2435,2435,2435,2435,0
|
|
20240320,134600,51920945,2435,2435,2435,2435,0
|
|
20240320,134500,51920945,2435,2435,2435,2435,0
|
|
20240320,134400,51920945,2435,2435,2435,2435,0
|
|
20240320,134300,51920945,2435,2435,2435,2435,0
|
|
20240320,134200,51920945,2435,2435,2435,2435,0
|
|
20240320,134100,51920945,2435,2435,2435,2435,0
|
|
20240320,134000,51920945,2435,2435,2435,2435,0
|
|
20240320,133900,51920945,2435,2435,2435,2435,0
|
|
20240320,133800,51920945,2435,2435,2435,2435,0
|
|
20240320,133700,51920945,2435,2435,2435,2435,0
|
|
20240320,133600,51920945,2435,2435,2435,2435,0
|
|
20240320,133500,51920945,2435,2435,2435,2435,0
|
|
20240320,133400,51920945,2435,2435,2435,2435,0
|
|
20240320,133300,51920945,2435,2435,2435,2435,0
|
|
20240320,133200,51920945,2435,2435,2435,2435,0
|
|
20240320,133100,51920945,2435,2435,2435,2435,0
|
|
20240320,133000,51920945,2435,2435,2435,2435,0
|
|
20240320,132900,51920945,2435,2435,2435,2435,0
|
|
20240320,132800,51920945,2435,2435,2435,2435,0
|
|
20240320,132700,51920945,2435,2435,2435,2435,95
|
|
20240320,132600,51689620,2435,2435,2435,2435,0
|
|
20240320,132500,51689620,2435,2435,2435,2435,0
|
|
20240320,132400,51689620,2435,2435,2435,2435,0
|
|
20240320,132300,51689620,2435,2435,2435,2435,0
|
|
20240320,132200,51689620,2435,2435,2435,2435,0
|
|
20240320,132100,51689620,2435,2435,2435,2435,0
|
|
20240320,132000,51689620,2435,2435,2435,2435,42
|
|
20240320,131900,51587350,2435,2435,2435,2435,4
|
|
20240320,131800,51577610,2430,2430,2430,2430,0
|
|
20240320,131700,51577610,2430,2430,2430,2430,0
|
|
20240320,131600,51577610,2430,2425,2430,2425,304
|
|
20240320,131500,50838905,2430,2425,2430,2425,110
|
|
20240320,131400,50572150,2425,2425,2425,2425,0
|
|
20240320,131300,50572150,2425,2425,2425,2425,3
|
|
20240320,131200,50564875,2425,2425,2425,2425,0
|
|
20240320,131100,50564875,2425,2425,2425,2425,0
|
|
20240320,131000,50564875,2425,2425,2425,2425,0
|
|
20240320,130900,50564875,2425,2425,2425,2425,0
|
|
20240320,130800,50564875,2425,2425,2425,2425,0
|
|
20240320,130700,50564875,2425,2425,2425,2425,0
|
|
20240320,130600,50564875,2425,2425,2425,2425,0
|
|
20240320,130500,50564875,2425,2425,2425,2425,0
|
|
20240320,130400,50564875,2425,2425,2425,2425,0
|
|
20240320,130300,50564875,2425,2425,2425,2425,0
|
|
20240320,130200,50564875,2425,2425,2425,2425,0
|
|
20240320,130100,50564875,2425,2425,2425,2425,0
|
|
20240320,130000,50564875,2425,2425,2425,2425,0
|
|
20240320,125900,50564875,2425,2425,2425,2425,0
|
|
20240320,125800,50564875,2425,2425,2425,2425,0
|
|
20240320,125700,50564875,2425,2425,2425,2425,0
|
|
20240320,125600,50564875,2425,2425,2425,2425,0
|
|
20240320,125500,50564875,2425,2425,2425,2425,0
|
|
20240320,125400,50564875,2425,2425,2425,2425,0
|
|
20240320,125300,50564875,2425,2425,2425,2425,0
|
|
20240320,125200,50564875,2425,2425,2425,2425,0
|
|
20240320,125100,50564875,2425,2425,2425,2425,0
|
|
20240320,125000,50564875,2425,2425,2425,2425,0
|
|
20240320,124900,50564875,2425,2425,2425,2425,0
|
|
20240320,124800,50564875,2425,2425,2425,2425,0
|
|
20240320,124700,50564875,2425,2425,2425,2425,0
|
|
20240320,124600,50564875,2425,2425,2425,2425,0
|
|
20240320,124500,50564875,2425,2425,2425,2425,0
|
|
20240320,124400,50564875,2425,2425,2425,2425,0
|
|
20240320,124300,50564875,2425,2425,2425,2425,0
|
|
20240320,124200,50564875,2425,2425,2425,2425,0
|
|
20240320,124100,50564875,2425,2425,2425,2425,0
|
|
20240320,124000,50564875,2425,2425,2425,2425,0
|
|
20240320,123900,50564875,2425,2425,2425,2425,0
|
|
20240320,123800,50564875,2425,2425,2425,2425,0
|
|
20240320,123700,50564875,2425,2425,2425,2425,0
|
|
20240320,123600,50564875,2425,2425,2425,2425,0
|
|
20240320,123500,50564875,2425,2425,2425,2425,0
|
|
20240320,123400,50564875,2425,2425,2425,2425,0
|
|
20240320,123300,50564875,2425,2425,2425,2425,0
|
|
20240320,123200,50564875,2425,2425,2425,2425,0
|
|
20240320,123100,50564875,2425,2425,2425,2425,0
|
|
20240320,123000,50564875,2425,2425,2425,2425,0
|
|
20240320,122900,50564875,2425,2425,2425,2425,0
|
|
20240320,122800,50564875,2425,2425,2425,2425,0
|
|
20240320,122700,50564875,2425,2425,2425,2425,0
|
|
20240320,122600,50564875,2425,2425,2425,2425,0
|
|
20240320,122500,50564875,2425,2425,2425,2425,0
|
|
20240320,122400,50564875,2425,2425,2425,2425,0
|
|
20240320,122300,50564875,2425,2425,2425,2425,0
|
|
20240320,122200,50564875,2425,2425,2425,2425,1
|
|
20240320,122100,50562450,2425,2425,2425,2425,0
|
|
20240320,122000,50562450,2425,2425,2425,2425,0
|
|
20240320,121900,50562450,2425,2425,2425,2425,0
|
|
20240320,121800,50562450,2425,2425,2425,2425,0
|
|
20240320,121700,50562450,2425,2425,2425,2425,0
|
|
20240320,121600,50562450,2425,2425,2425,2425,0
|
|
20240320,121500,50562450,2425,2425,2425,2425,0
|
|
20240320,121400,50562450,2425,2420,2425,2420,3
|
|
20240320,121300,50555180,2425,2425,2425,2425,0
|
|
20240320,121200,50555180,2425,2415,2425,2415,3
|
|
20240320,121100,50547925,2425,2425,2425,2425,0
|
|
20240320,121000,50547925,2425,2425,2425,2425,0
|
|
20240320,120900,50547925,2425,2425,2425,2425,0
|
|
20240320,120800,50547925,2425,2425,2425,2425,0
|
|
20240320,120700,50547925,2425,2425,2425,2425,0
|
|
20240320,120600,50547925,2425,2425,2425,2425,0
|
|
20240320,120500,50547925,2425,2425,2425,2425,0
|
|
20240320,120400,50547925,2425,2425,2425,2425,0
|
|
20240320,120300,50547925,2425,2425,2425,2425,0
|
|
20240320,120200,50547925,2425,2425,2425,2425,0
|
|
20240320,120100,50547925,2425,2425,2425,2425,0
|
|
20240320,120000,50547925,2425,2425,2425,2425,0
|
|
20240320,115900,50547925,2425,2425,2425,2425,0
|
|
20240320,115800,50547925,2425,2425,2425,2425,0
|
|
20240320,115700,50547925,2425,2425,2425,2425,0
|
|
20240320,115600,50547925,2425,2425,2425,2425,0
|
|
20240320,115500,50547925,2425,2415,2425,2415,2
|
|
20240320,115400,50543085,2425,2425,2425,2425,0
|
|
20240320,115300,50543085,2425,2425,2425,2425,1
|
|
20240320,115200,50540660,2415,2415,2425,2415,4
|
|
20240320,115100,50530990,2425,2425,2425,2425,0
|
|
20240320,115000,50530990,2425,2425,2425,2425,0
|
|
20240320,114900,50530990,2425,2425,2425,2425,0
|
|
20240320,114800,50530990,2425,2425,2425,2425,0
|
|
20240320,114700,50530990,2425,2425,2425,2425,0
|
|
20240320,114600,50530990,2425,2425,2425,2425,0
|
|
20240320,114500,50530990,2425,2425,2425,2425,0
|
|
20240320,114400,50530990,2425,2425,2425,2425,0
|
|
20240320,114300,50530990,2425,2425,2425,2425,0
|
|
20240320,114200,50530990,2425,2420,2425,2415,3
|
|
20240320,114100,50523730,2415,2425,2425,2415,6
|
|
20240320,114000,50509215,2415,2415,2425,2415,5
|
|
20240320,113900,50497120,2430,2415,2430,2415,301
|
|
20240320,113800,49765720,2430,2430,2430,2430,0
|
|
20240320,113700,49765720,2430,2430,2430,2430,0
|
|
20240320,113600,49765720,2430,2430,2430,2430,0
|
|
20240320,113500,49765720,2430,2430,2430,2430,0
|
|
20240320,113400,49765720,2430,2430,2430,2430,0
|
|
20240320,113300,49765720,2430,2430,2430,2430,0
|
|
20240320,113200,49765720,2430,2430,2430,2430,0
|
|
20240320,113100,49765720,2430,2430,2430,2430,0
|
|
20240320,113000,49765720,2430,2430,2430,2430,0
|
|
20240320,112900,49765720,2430,2430,2430,2430,0
|
|
20240320,112800,49765720,2430,2415,2430,2415,2
|
|
20240320,112700,49760875,2430,2415,2430,2415,2
|
|
20240320,112600,49756030,2410,2410,2410,2410,0
|
|
20240320,112500,49756030,2410,2410,2410,2410,2
|
|
20240320,112400,49751210,2415,2415,2415,2415,0
|
|
20240320,112300,49751210,2415,2415,2415,2415,0
|
|
20240320,112200,49751210,2415,2415,2415,2415,0
|
|
20240320,112100,49751210,2415,2415,2415,2415,0
|
|
20240320,112000,49751210,2415,2415,2415,2415,0
|
|
20240320,111900,49751210,2415,2415,2415,2415,0
|
|
20240320,111800,49751210,2415,2415,2415,2415,0
|
|
20240320,111700,49751210,2415,2415,2415,2415,0
|
|
20240320,111600,49751210,2415,2415,2415,2415,0
|
|
20240320,111500,49751210,2415,2415,2415,2415,0
|
|
20240320,111400,49751210,2415,2415,2415,2415,0
|
|
20240320,111300,49751210,2415,2415,2415,2415,0
|
|
20240320,111200,49751210,2415,2415,2415,2415,0
|
|
20240320,111100,49751210,2415,2415,2415,2415,0
|
|
20240320,111000,49751210,2415,2415,2415,2415,0
|
|
20240320,110900,49751210,2415,2415,2415,2415,0
|
|
20240320,110800,49751210,2415,2415,2415,2415,0
|
|
20240320,110700,49751210,2415,2410,2415,2410,106
|
|
20240320,110600,49495225,2415,2415,2415,2415,0
|
|
20240320,110500,49495225,2415,2410,2415,2410,114
|
|
20240320,110400,49219925,2415,2410,2415,2410,6
|
|
20240320,110300,49205455,2415,2410,2415,2410,4
|
|
20240320,110200,49195810,2415,2410,2415,2410,300
|
|
20240320,110100,48471315,2415,2415,2415,2415,0
|
|
20240320,110000,48471315,2415,2415,2415,2415,0
|
|
20240320,105900,48471315,2415,2415,2415,2415,0
|
|
20240320,105800,48471315,2415,2415,2415,2410,6
|
|
20240320,105700,48456830,2410,2410,2410,2410,1
|
|
20240320,105600,48454420,2415,2415,2415,2415,1
|
|
20240320,105500,48452005,2410,2410,2415,2410,102
|
|
20240320,105400,48205685,2415,2415,2415,2415,1
|
|
20240320,105300,48203270,2410,2410,2415,2410,6
|
|
20240320,105200,48188800,2405,2405,2405,2405,0
|
|
20240320,105100,48188800,2405,2405,2405,2405,0
|
|
20240320,105000,48188800,2405,2405,2405,2405,0
|
|
20240320,104900,48188800,2405,2405,2405,2405,0
|
|
20240320,104800,48188800,2405,2405,2405,2405,0
|
|
20240320,104700,48188800,2405,2405,2405,2405,0
|
|
20240320,104600,48188800,2405,2405,2405,2405,0
|
|
20240320,104500,48188800,2405,2405,2405,2405,0
|
|
20240320,104400,48188800,2405,2405,2405,2405,0
|
|
20240320,104300,48188800,2405,2405,2405,2405,0
|
|
20240320,104200,48188800,2405,2380,2415,2380,307
|
|
20240320,104100,47450585,2400,2380,2405,2380,6
|
|
20240320,104000,47436240,2400,2390,2400,2390,2
|
|
20240320,103900,47431450,2405,2390,2405,2390,2
|
|
20240320,103800,47426655,2405,2380,2405,2380,4
|
|
20240320,103700,47417085,2405,2380,2405,2380,506
|
|
20240320,103600,46200575,2400,2375,2405,2375,4
|
|
20240320,103500,46191015,2405,2375,2405,2375,502
|
|
20240320,103400,44983745,2370,2400,2400,2370,3
|
|
20240320,103300,44976605,2400,2375,2400,2375,500
|
|
20240320,103200,43777525,2390,2390,2390,2390,1
|
|
20240320,103100,43775135,2375,2375,2375,2375,1
|
|
20240320,103000,43772760,2395,2395,2395,2395,1
|
|
20240320,102900,43770365,2370,2370,2395,2370,827
|
|
20240320,102800,41795520,2385,2380,2385,2365,62
|
|
20240320,102700,41648560,2395,2395,2395,2395,0
|
|
20240320,102600,41648560,2395,2395,2395,2395,0
|
|
20240320,102500,41648560,2395,2395,2395,2395,0
|
|
20240320,102400,41648560,2395,2395,2395,2395,0
|
|
20240320,102300,41648560,2395,2395,2395,2385,122
|
|
20240320,102200,41356380,2395,2385,2395,2385,200
|
|
20240320,102100,40877390,2395,2385,2395,2385,4
|
|
20240320,102000,40867835,2395,2395,2395,2385,238
|
|
20240320,101900,40297845,2395,2395,2395,2380,560
|
|
20240320,101800,38964980,2395,2390,2395,2390,2
|
|
20240320,101700,38960195,2395,2395,2395,2385,3
|
|
20240320,101600,38953020,2385,2395,2395,2385,56
|
|
20240320,101500,38819430,2385,2390,2395,2385,8
|
|
20240320,101400,38800315,2385,2390,2395,2385,8
|
|
20240320,101300,38781200,2395,2385,2395,2385,4
|
|
20240320,101200,38771645,2395,2380,2395,2380,227
|
|
20240320,101100,38230255,2380,2380,2385,2375,15
|
|
20240320,101000,38194560,2385,2380,2390,2375,292
|
|
20240320,100900,37498905,2380,2370,2395,2370,611
|
|
20240320,100800,36045130,2375,2375,2380,2355,6656
|
|
20240320,100700,20242000,2305,2305,2305,2305,0
|
|
20240320,100600,20242000,2305,2305,2305,2305,0
|
|
20240320,100500,20242000,2305,2440,2440,2305,6130
|
|
20240320,100400,5613740,2450,2450,2450,2450,0
|
|
20240320,100300,5613740,2450,2450,2450,2450,0
|
|
20240320,100200,5613740,2450,2450,2450,2450,0
|
|
20240320,100100,5613740,2450,2450,2450,2450,0
|
|
20240320,100000,5613740,2450,2450,2450,2450,0
|
|
20240320,095900,5613740,2450,2450,2450,2450,0
|
|
20240320,095800,5613740,2450,2445,2450,2445,1750
|
|
20240320,095700,1326420,2445,2445,2445,2445,0
|
|
20240320,095600,1326420,2445,2435,2450,2435,29
|
|
20240320,095500,1255420,2450,2450,2450,2450,0
|
|
20240320,095400,1255420,2450,2450,2450,2450,0
|
|
20240320,095300,1255420,2450,2450,2450,2450,0
|
|
20240320,095200,1255420,2450,2450,2450,2450,0
|
|
20240320,095100,1255420,2450,2450,2450,2450,0
|
|
20240320,095000,1255420,2450,2450,2450,2450,0
|
|
20240320,094900,1255420,2450,2450,2450,2450,1
|
|
20240320,094800,1252970,2445,2435,2445,2435,3
|
|
20240320,094700,1245645,2445,2445,2445,2445,0
|
|
20240320,094600,1245645,2445,2430,2445,2430,3
|
|
20240320,094500,1238340,2445,2445,2445,2445,0
|
|
20240320,094400,1238340,2445,2445,2445,2445,0
|
|
20240320,094300,1238340,2445,2445,2445,2445,0
|
|
20240320,094200,1238340,2445,2445,2445,2445,0
|
|
20240320,094100,1238340,2445,2445,2445,2445,0
|
|
20240320,094000,1238340,2445,2445,2445,2445,0
|
|
20240320,093900,1238340,2445,2445,2445,2445,0
|
|
20240320,093800,1238340,2445,2445,2445,2445,0
|
|
20240320,093700,1238340,2445,2445,2445,2445,0
|
|
20240320,093600,1238340,2445,2445,2445,2445,0
|
|
20240320,093500,1238340,2445,2445,2445,2445,0
|
|
20240320,093400,1238340,2445,2445,2445,2445,0
|
|
20240320,093300,1238340,2445,2445,2445,2445,0
|
|
20240320,093200,1238340,2445,2445,2445,2445,0
|
|
20240320,093100,1238340,2445,2445,2445,2445,0
|
|
20240320,093000,1238340,2445,2445,2445,2445,0
|
|
20240320,092900,1238340,2445,2425,2445,2425,6
|
|
20240320,092800,1223770,2450,2450,2450,2450,0
|
|
20240320,092700,1223770,2450,2450,2450,2450,0
|
|
20240320,092600,1223770,2450,2450,2450,2450,0
|
|
20240320,092500,1223770,2450,2425,2450,2425,2
|
|
20240320,092400,1218895,2445,2445,2445,2445,0
|
|
20240320,092300,1218895,2445,2445,2445,2445,0
|
|
20240320,092200,1218895,2445,2450,2450,2425,3
|
|
20240320,092100,1211575,2425,2425,2425,2425,0
|
|
20240320,092000,1211575,2425,2425,2425,2425,0
|
|
20240320,091900,1211575,2425,2425,2425,2425,0
|
|
20240320,091800,1211575,2425,2425,2425,2425,0
|
|
20240320,091700,1211575,2425,2425,2425,2425,0
|
|
20240320,091600,1211575,2425,2425,2450,2425,3
|
|
20240320,091500,1204275,2450,2425,2450,2425,2
|
|
20240320,091400,1199400,2445,2445,2445,2445,1
|
|
20240320,091300,1196955,2415,2450,2450,2415,4
|
|
20240320,091200,1187225,2425,2465,2465,2415,344
|
|
20240320,091100,353940,2475,2475,2475,2475,2
|
|
20240320,091000,348990,2470,2470,2470,2470,40
|
|
20240320,090900,250190,2460,2460,2460,2460,1
|
|
20240320,090800,247730,2420,2420,2420,2420,0
|
|
20240320,090700,247730,2420,2420,2420,2420,0
|
|
20240320,090600,247730,2420,2420,2420,2420,0
|
|
20240320,090500,247730,2420,2420,2420,2420,0
|
|
20240320,090400,247730,2420,2420,2420,2420,0
|
|
20240320,090300,247730,2420,2420,2420,2420,0
|
|
20240320,090200,247730,2420,2420,2420,2420,0
|
|
20240320,090100,247730,2420,2420,2420,2420,0
|
|
20240320,090000,247730,2420,2405,2420,2405,103
|