581 lines
27 KiB
CSV
581 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,183800,100764965,2595,2595,2595,2595,663
|
|
20240322,183700,100764965,2595,2595,2595,2595,0
|
|
20240322,183600,100764965,2595,2595,2595,2595,0
|
|
20240322,183500,100764965,2595,2595,2595,2595,0
|
|
20240322,183400,100764965,2595,2595,2595,2595,0
|
|
20240322,183300,100764965,2595,2595,2595,2595,0
|
|
20240322,183200,100764965,2595,2595,2595,2595,0
|
|
20240322,183100,100764965,2595,2595,2595,2595,0
|
|
20240322,183000,100764965,2595,2595,2595,2595,0
|
|
20240322,182900,100764965,2595,2595,2595,2595,0
|
|
20240322,182800,100764965,2595,2595,2595,2595,0
|
|
20240322,182700,100764965,2595,2595,2595,2595,0
|
|
20240322,182600,100764965,2595,2595,2595,2595,0
|
|
20240322,182500,100764965,2595,2595,2595,2595,0
|
|
20240322,182400,100764965,2595,2595,2595,2595,0
|
|
20240322,182300,100764965,2595,2595,2595,2595,0
|
|
20240322,182200,100764965,2595,2595,2595,2595,0
|
|
20240322,182100,100764965,2595,2595,2595,2595,0
|
|
20240322,182000,100764965,2595,2595,2595,2595,0
|
|
20240322,181900,100764965,2595,2595,2595,2595,0
|
|
20240322,181800,100764965,2595,2595,2595,2595,0
|
|
20240322,181700,100764965,2595,2595,2595,2595,0
|
|
20240322,181600,100764965,2595,2595,2595,2595,0
|
|
20240322,181500,100764965,2595,2595,2595,2595,0
|
|
20240322,181400,100764965,2595,2595,2595,2595,0
|
|
20240322,181300,100764965,2595,2595,2595,2595,0
|
|
20240322,181200,100764965,2595,2595,2595,2595,0
|
|
20240322,181100,100764965,2595,2595,2595,2595,0
|
|
20240322,181000,100764965,2595,2595,2595,2595,0
|
|
20240322,180900,100764965,2595,2595,2595,2595,0
|
|
20240322,180800,100764965,2595,2595,2595,2595,663
|
|
20240322,180700,100764965,2595,2595,2595,2595,0
|
|
20240322,180600,100764965,2595,2595,2595,2595,0
|
|
20240322,180500,100764965,2595,2595,2595,2595,0
|
|
20240322,180400,100764965,2595,2595,2595,2595,0
|
|
20240322,180300,100764965,2595,2595,2595,2595,0
|
|
20240322,180200,100764965,2595,2595,2595,2595,0
|
|
20240322,180100,100764965,2595,2595,2595,2595,0
|
|
20240322,180000,100764965,2595,2595,2595,2595,0
|
|
20240322,175900,100764965,2595,2595,2595,2595,0
|
|
20240322,175800,100764965,2595,2595,2595,2595,0
|
|
20240322,175700,100764965,2595,2595,2595,2595,0
|
|
20240322,175600,100764965,2595,2595,2595,2595,0
|
|
20240322,175500,100764965,2595,2595,2595,2595,0
|
|
20240322,175400,100764965,2595,2595,2595,2595,0
|
|
20240322,175300,100764965,2595,2595,2595,2595,0
|
|
20240322,175200,100764965,2595,2595,2595,2595,0
|
|
20240322,175100,100764965,2595,2595,2595,2595,0
|
|
20240322,175000,100764965,2595,2595,2595,2595,0
|
|
20240322,174900,100764965,2595,2595,2595,2595,0
|
|
20240322,174800,100764965,2595,2595,2595,2595,0
|
|
20240322,174700,100764965,2595,2595,2595,2595,0
|
|
20240322,174600,100764965,2595,2595,2595,2595,0
|
|
20240322,174500,100764965,2595,2595,2595,2595,0
|
|
20240322,174400,100764965,2595,2595,2595,2595,0
|
|
20240322,174300,100764965,2595,2595,2595,2595,0
|
|
20240322,174200,100764965,2595,2595,2595,2595,0
|
|
20240322,174100,100764965,2595,2595,2595,2595,0
|
|
20240322,174000,100764965,2595,2595,2595,2595,0
|
|
20240322,173900,100764965,2595,2595,2595,2595,0
|
|
20240322,173800,100764965,2595,2595,2595,2595,663
|
|
20240322,173700,100764965,2595,2595,2595,2595,0
|
|
20240322,173600,100764965,2595,2595,2595,2595,0
|
|
20240322,173500,100764965,2595,2595,2595,2595,0
|
|
20240322,173400,100764965,2595,2595,2595,2595,0
|
|
20240322,173300,100764965,2595,2595,2595,2595,0
|
|
20240322,173200,100764965,2595,2595,2595,2595,0
|
|
20240322,173100,100764965,2595,2595,2595,2595,0
|
|
20240322,173000,100764965,2595,2595,2595,2595,0
|
|
20240322,172900,100764965,2595,2595,2595,2595,0
|
|
20240322,172800,100764965,2595,2595,2595,2595,0
|
|
20240322,172700,100764965,2595,2595,2595,2595,0
|
|
20240322,172600,100764965,2595,2595,2595,2595,0
|
|
20240322,172500,100764965,2595,2595,2595,2595,0
|
|
20240322,172400,100764965,2595,2595,2595,2595,0
|
|
20240322,172300,100764965,2595,2595,2595,2595,0
|
|
20240322,172200,100764965,2595,2595,2595,2595,0
|
|
20240322,172100,100764965,2595,2595,2595,2595,0
|
|
20240322,172000,100764965,2595,2595,2595,2595,0
|
|
20240322,171900,100764965,2595,2595,2595,2595,0
|
|
20240322,171800,100764965,2595,2595,2595,2595,0
|
|
20240322,171700,100764965,2595,2595,2595,2595,0
|
|
20240322,171600,100764965,2595,2595,2595,2595,0
|
|
20240322,171500,100764965,2595,2595,2595,2595,0
|
|
20240322,171400,100764965,2595,2595,2595,2595,0
|
|
20240322,171300,100764965,2595,2595,2595,2595,0
|
|
20240322,171200,100764965,2595,2595,2595,2595,0
|
|
20240322,171100,100764965,2595,2595,2595,2595,0
|
|
20240322,171000,100764965,2595,2595,2595,2595,0
|
|
20240322,170900,100764965,2595,2595,2595,2595,0
|
|
20240322,170800,100764965,2595,2595,2595,2595,663
|
|
20240322,170700,100764965,2595,2595,2595,2595,0
|
|
20240322,170600,100764965,2595,2595,2595,2595,0
|
|
20240322,170500,100764965,2595,2595,2595,2595,0
|
|
20240322,170400,100764965,2595,2595,2595,2595,0
|
|
20240322,170300,100764965,2595,2595,2595,2595,0
|
|
20240322,170200,100764965,2595,2595,2595,2595,0
|
|
20240322,170100,100764965,2595,2595,2595,2595,0
|
|
20240322,170000,100764965,2595,2595,2595,2595,0
|
|
20240322,165900,100764965,2595,2595,2595,2595,0
|
|
20240322,165800,100764965,2595,2595,2595,2595,0
|
|
20240322,165700,100764965,2595,2595,2595,2595,0
|
|
20240322,165600,100764965,2595,2595,2595,2595,0
|
|
20240322,165500,100764965,2595,2595,2595,2595,0
|
|
20240322,165400,100764965,2595,2595,2595,2595,0
|
|
20240322,165300,100764965,2595,2595,2595,2595,0
|
|
20240322,165200,100764965,2595,2595,2595,2595,0
|
|
20240322,165100,100764965,2595,2595,2595,2595,0
|
|
20240322,165000,100764965,2595,2595,2595,2595,0
|
|
20240322,164900,100764965,2595,2595,2595,2595,0
|
|
20240322,164800,100764965,2595,2595,2595,2595,0
|
|
20240322,164700,100764965,2595,2595,2595,2595,0
|
|
20240322,164600,100764965,2595,2595,2595,2595,0
|
|
20240322,164500,100764965,2595,2595,2595,2595,0
|
|
20240322,164400,100764965,2595,2595,2595,2595,0
|
|
20240322,164300,100764965,2595,2595,2595,2595,0
|
|
20240322,164200,100764965,2595,2595,2595,2595,0
|
|
20240322,164100,100764965,2595,2595,2595,2595,0
|
|
20240322,164000,100764965,2595,2595,2595,2595,0
|
|
20240322,163900,100764965,2595,2595,2595,2595,0
|
|
20240322,163800,100764965,2595,2595,2595,2595,663
|
|
20240322,163700,100764965,2595,2595,2595,2595,0
|
|
20240322,163600,100764965,2595,2595,2595,2595,0
|
|
20240322,163500,100764965,2595,2595,2595,2595,0
|
|
20240322,163400,100764965,2595,2595,2595,2595,0
|
|
20240322,163300,100764965,2595,2595,2595,2595,0
|
|
20240322,163200,100764965,2595,2595,2595,2595,0
|
|
20240322,163100,100764965,2595,2595,2595,2595,0
|
|
20240322,163000,100764965,2595,2595,2595,2595,0
|
|
20240322,162900,100764965,2595,2595,2595,2595,0
|
|
20240322,162800,100764965,2595,2595,2595,2595,0
|
|
20240322,162700,100764965,2595,2595,2595,2595,0
|
|
20240322,162600,100764965,2595,2595,2595,2595,0
|
|
20240322,162500,100764965,2595,2595,2595,2595,0
|
|
20240322,162400,100764965,2595,2595,2595,2595,0
|
|
20240322,162300,100764965,2595,2595,2595,2595,0
|
|
20240322,162200,100764965,2595,2595,2595,2595,0
|
|
20240322,162100,100764965,2595,2595,2595,2595,0
|
|
20240322,162000,100764965,2595,2595,2595,2595,0
|
|
20240322,161900,100764965,2595,2595,2595,2595,0
|
|
20240322,161800,100764965,2595,2595,2595,2595,0
|
|
20240322,161700,100764965,2595,2595,2595,2595,0
|
|
20240322,161600,100764965,2595,2595,2595,2595,0
|
|
20240322,161500,100764965,2595,2595,2595,2595,0
|
|
20240322,161400,100764965,2595,2595,2595,2595,0
|
|
20240322,161300,100764965,2595,2595,2595,2595,0
|
|
20240322,161200,100764965,2595,2595,2595,2595,0
|
|
20240322,161100,100764965,2595,2595,2595,2595,0
|
|
20240322,161000,100764965,2595,2595,2595,2595,0
|
|
20240322,160900,100764965,2595,2595,2595,2595,0
|
|
20240322,160800,100764965,2595,2595,2595,2595,663
|
|
20240322,160700,100764965,2595,2595,2595,2595,0
|
|
20240322,160600,100764965,2595,2595,2595,2595,0
|
|
20240322,160500,100764965,2595,2595,2595,2595,0
|
|
20240322,160400,100764965,2595,2595,2595,2595,0
|
|
20240322,160300,100764965,2595,2595,2595,2595,0
|
|
20240322,160200,100764965,2595,2595,2595,2595,0
|
|
20240322,160100,100764965,2595,2595,2595,2595,0
|
|
20240322,160000,100764965,2595,2595,2595,2595,0
|
|
20240322,155900,100764965,2595,2595,2595,2595,0
|
|
20240322,155800,100764965,2595,2595,2595,2595,0
|
|
20240322,155700,100764965,2595,2595,2595,2595,0
|
|
20240322,155600,100764965,2595,2595,2595,2595,0
|
|
20240322,155500,100764965,2595,2595,2595,2595,0
|
|
20240322,155400,100764965,2595,2595,2595,2595,0
|
|
20240322,155300,100764965,2595,2595,2595,2595,0
|
|
20240322,155200,100764965,2595,2595,2595,2595,0
|
|
20240322,155100,100764965,2595,2595,2595,2595,0
|
|
20240322,155000,100764965,2595,2595,2595,2595,0
|
|
20240322,154900,100764965,2595,2595,2595,2595,0
|
|
20240322,154800,100764965,2595,2595,2595,2595,0
|
|
20240322,154700,100764965,2595,2595,2595,2595,0
|
|
20240322,154600,100764965,2595,2595,2595,2595,0
|
|
20240322,154500,100764965,2595,2595,2595,2595,0
|
|
20240322,154400,100764965,2595,2595,2595,2595,0
|
|
20240322,154300,100764965,2595,2595,2595,2595,0
|
|
20240322,154200,100764965,2595,2595,2595,2595,0
|
|
20240322,154100,100764965,2595,2595,2595,2595,0
|
|
20240322,154000,100764965,2595,2595,2595,2595,0
|
|
20240322,153900,100764965,2595,2595,2595,2595,0
|
|
20240322,153800,100764965,2595,2595,2595,2595,663
|
|
20240322,153700,100764965,2595,2595,2595,2595,0
|
|
20240322,153600,100764965,2595,2595,2595,2595,0
|
|
20240322,153500,100764965,2595,2595,2595,2595,0
|
|
20240322,153400,100764965,2595,2595,2595,2595,0
|
|
20240322,153300,100764965,2595,2595,2595,2595,0
|
|
20240322,153200,100764965,2595,2595,2595,2595,0
|
|
20240322,153100,100764965,2595,2595,2595,2595,0
|
|
20240322,153000,100764965,2595,2595,2595,2595,663
|
|
20240322,152900,99044480,2595,2595,2595,2595,0
|
|
20240322,152800,99044480,2595,2595,2595,2595,0
|
|
20240322,152700,99044480,2595,2595,2595,2595,0
|
|
20240322,152600,99044480,2595,2595,2595,2595,0
|
|
20240322,152500,99044480,2595,2595,2595,2595,0
|
|
20240322,152400,99044480,2595,2595,2595,2595,0
|
|
20240322,152300,99044480,2595,2595,2595,2595,0
|
|
20240322,152200,99044480,2595,2595,2595,2595,0
|
|
20240322,152100,99044480,2595,2595,2595,2595,0
|
|
20240322,152000,99044480,2595,2595,2595,2595,0
|
|
20240322,151900,99044480,2595,2510,2595,2510,1040
|
|
20240322,151800,96366450,2555,2555,2555,2555,3
|
|
20240322,151700,96358785,2540,2540,2540,2540,1
|
|
20240322,151600,96356245,2515,2560,2560,2515,6
|
|
20240322,151500,96341025,2535,2535,2535,2535,0
|
|
20240322,151400,96341025,2535,2535,2535,2535,0
|
|
20240322,151300,96341025,2535,2535,2535,2535,0
|
|
20240322,151200,96341025,2535,2535,2535,2535,0
|
|
20240322,151100,96341025,2535,2540,2550,2535,103
|
|
20240322,151000,96078420,2550,2510,2550,2510,664
|
|
20240322,150900,94408205,2515,2515,2515,2515,18
|
|
20240322,150800,94362935,2515,2515,2515,2515,0
|
|
20240322,150700,94362935,2515,2515,2515,2515,0
|
|
20240322,150600,94362935,2515,2515,2515,2515,0
|
|
20240322,150500,94362935,2515,2515,2515,2515,6
|
|
20240322,150400,94347845,2515,2515,2515,2515,0
|
|
20240322,150300,94347845,2515,2515,2515,2515,43
|
|
20240322,150200,94239700,2550,2540,2565,2540,3
|
|
20240322,150100,94232045,2515,2515,2515,2515,0
|
|
20240322,150000,94232045,2515,2515,2515,2515,0
|
|
20240322,145900,94232045,2515,2515,2515,2515,0
|
|
20240322,145800,94232045,2515,2515,2515,2515,0
|
|
20240322,145700,94232045,2515,2515,2515,2515,0
|
|
20240322,145600,94232045,2515,2515,2515,2515,0
|
|
20240322,145500,94232045,2515,2515,2515,2515,0
|
|
20240322,145400,94232045,2515,2515,2515,2515,15
|
|
20240322,145300,94194320,2540,2540,2540,2540,1
|
|
20240322,145200,94191780,2545,2525,2605,2525,1313
|
|
20240322,145100,90832495,2525,2505,2530,2505,116
|
|
20240322,145000,90539830,2530,2530,2530,2505,7
|
|
20240322,144900,90522200,2505,2510,2520,2505,11
|
|
20240322,144800,90494550,2530,2530,2530,2530,0
|
|
20240322,144700,90494550,2530,2530,2530,2520,3
|
|
20240322,144600,90486970,2520,2520,2530,2520,5
|
|
20240322,144500,90474355,2530,2525,2530,2505,3
|
|
20240322,144400,90466795,2505,2510,2525,2505,236
|
|
20240322,144300,89875525,2530,2530,2530,2530,0
|
|
20240322,144200,89875525,2530,2530,2530,2530,0
|
|
20240322,144100,89875525,2530,2530,2530,2505,5
|
|
20240322,144000,89862930,2505,2525,2530,2505,6
|
|
20240322,143900,89847830,2505,2510,2530,2505,5
|
|
20240322,143800,89835250,2525,2525,2525,2525,14
|
|
20240322,143700,89799900,2505,2505,2505,2505,0
|
|
20240322,143600,89799900,2505,2500,2505,2500,816
|
|
20240322,143500,87759895,2495,2510,2510,2480,3179
|
|
20240322,143400,79838045,2510,2510,2510,2510,0
|
|
20240322,143300,79838045,2510,2510,2510,2510,0
|
|
20240322,143200,79838045,2510,2510,2510,2510,0
|
|
20240322,143100,79838045,2510,2510,2510,2510,0
|
|
20240322,143000,79838045,2510,2510,2510,2510,74
|
|
20240322,142900,79652305,2510,2515,2515,2510,935
|
|
20240322,142800,77304765,2515,2515,2515,2515,0
|
|
20240322,142700,77304765,2515,2515,2515,2515,0
|
|
20240322,142600,77304765,2515,2515,2515,2515,0
|
|
20240322,142500,77304765,2515,2515,2515,2515,0
|
|
20240322,142400,77304765,2515,2515,2515,2515,0
|
|
20240322,142300,77304765,2515,2515,2515,2515,0
|
|
20240322,142200,77304765,2515,2515,2515,2515,0
|
|
20240322,142100,77304765,2515,2515,2515,2515,0
|
|
20240322,142000,77304765,2515,2515,2515,2515,0
|
|
20240322,141900,77304765,2515,2515,2515,2515,0
|
|
20240322,141800,77304765,2515,2515,2515,2515,0
|
|
20240322,141700,77304765,2515,2515,2515,2515,0
|
|
20240322,141600,77304765,2515,2515,2515,2515,0
|
|
20240322,141500,77304765,2515,2515,2515,2515,8
|
|
20240322,141400,77284645,2515,2515,2515,2515,0
|
|
20240322,141300,77284645,2515,2515,2515,2515,0
|
|
20240322,141200,77284645,2515,2515,2515,2515,0
|
|
20240322,141100,77284645,2515,2515,2515,2515,0
|
|
20240322,141000,77284645,2515,2515,2515,2515,0
|
|
20240322,140900,77284645,2515,2515,2515,2515,0
|
|
20240322,140800,77284645,2515,2515,2515,2515,0
|
|
20240322,140700,77284645,2515,2515,2515,2515,0
|
|
20240322,140600,77284645,2515,2515,2515,2515,0
|
|
20240322,140500,77284645,2515,2515,2515,2515,0
|
|
20240322,140400,77284645,2515,2515,2515,2515,0
|
|
20240322,140300,77284645,2515,2515,2515,2515,0
|
|
20240322,140200,77284645,2515,2515,2515,2515,0
|
|
20240322,140100,77284645,2515,2515,2515,2515,0
|
|
20240322,140000,77284645,2515,2515,2515,2515,0
|
|
20240322,135900,77284645,2515,2515,2515,2515,0
|
|
20240322,135800,77284645,2515,2515,2515,2515,0
|
|
20240322,135700,77284645,2515,2515,2515,2515,0
|
|
20240322,135600,77284645,2515,2515,2515,2515,0
|
|
20240322,135500,77284645,2515,2515,2515,2515,0
|
|
20240322,135400,77284645,2515,2515,2515,2515,0
|
|
20240322,135300,77284645,2515,2515,2515,2515,0
|
|
20240322,135200,77284645,2515,2515,2515,2515,0
|
|
20240322,135100,77284645,2515,2515,2515,2515,0
|
|
20240322,135000,77284645,2515,2515,2515,2515,0
|
|
20240322,134900,77284645,2515,2520,2520,2515,392
|
|
20240322,134800,76296985,2530,2530,2530,2530,0
|
|
20240322,134700,76296985,2530,2530,2530,2530,5
|
|
20240322,134600,76284335,2530,2530,2530,2530,0
|
|
20240322,134500,76284335,2530,2530,2530,2530,0
|
|
20240322,134400,76284335,2530,2530,2530,2530,0
|
|
20240322,134300,76284335,2530,2530,2530,2530,0
|
|
20240322,134200,76284335,2530,2530,2530,2530,0
|
|
20240322,134100,76284335,2530,2530,2530,2530,0
|
|
20240322,134000,76284335,2530,2530,2530,2530,0
|
|
20240322,133900,76284335,2530,2530,2530,2530,0
|
|
20240322,133800,76284335,2530,2530,2530,2530,6
|
|
20240322,133700,76269155,2525,2525,2525,2525,0
|
|
20240322,133600,76269155,2525,2525,2525,2525,0
|
|
20240322,133500,76269155,2525,2525,2525,2525,0
|
|
20240322,133400,76269155,2525,2525,2525,2525,0
|
|
20240322,133300,76269155,2525,2525,2525,2525,0
|
|
20240322,133200,76269155,2525,2525,2525,2525,0
|
|
20240322,133100,76269155,2525,2530,2530,2525,1000
|
|
20240322,133000,73743595,2530,2530,2530,2530,0
|
|
20240322,132900,73743595,2530,2530,2530,2530,0
|
|
20240322,132800,73743595,2530,2530,2530,2530,0
|
|
20240322,132700,73743595,2530,2530,2530,2530,0
|
|
20240322,132600,73743595,2530,2530,2530,2530,0
|
|
20240322,132500,73743595,2530,2530,2530,2530,0
|
|
20240322,132400,73743595,2530,2530,2530,2530,0
|
|
20240322,132300,73743595,2530,2530,2530,2530,1
|
|
20240322,132200,73741065,2530,2530,2530,2530,0
|
|
20240322,132100,73741065,2530,2530,2530,2530,0
|
|
20240322,132000,73741065,2530,2530,2530,2530,6
|
|
20240322,131900,73725885,2530,2530,2530,2530,0
|
|
20240322,131800,73725885,2530,2530,2530,2530,0
|
|
20240322,131700,73725885,2530,2530,2530,2530,0
|
|
20240322,131600,73725885,2530,2530,2530,2530,0
|
|
20240322,131500,73725885,2530,2530,2530,2530,0
|
|
20240322,131400,73725885,2530,2530,2530,2530,0
|
|
20240322,131300,73725885,2530,2530,2530,2530,0
|
|
20240322,131200,73725885,2530,2530,2530,2530,0
|
|
20240322,131100,73725885,2530,2530,2530,2530,0
|
|
20240322,131000,73725885,2530,2530,2530,2530,0
|
|
20240322,130900,73725885,2530,2530,2530,2530,0
|
|
20240322,130800,73725885,2530,2530,2530,2530,0
|
|
20240322,130700,73725885,2530,2530,2530,2530,0
|
|
20240322,130600,73725885,2530,2530,2530,2530,0
|
|
20240322,130500,73725885,2530,2510,2530,2510,1576
|
|
20240322,130400,69765485,2510,2510,2510,2510,0
|
|
20240322,130300,69765485,2510,2510,2510,2510,0
|
|
20240322,130200,69765485,2510,2510,2510,2510,0
|
|
20240322,130100,69765485,2510,2510,2510,2510,119
|
|
20240322,130000,69466795,2520,2520,2520,2520,0
|
|
20240322,125900,69466795,2520,2520,2520,2520,0
|
|
20240322,125800,69466795,2520,2520,2520,2520,0
|
|
20240322,125700,69466795,2520,2520,2520,2520,0
|
|
20240322,125600,69466795,2520,2520,2520,2520,0
|
|
20240322,125500,69466795,2520,2520,2520,2520,0
|
|
20240322,125400,69466795,2520,2520,2520,2520,6
|
|
20240322,125300,69451675,2510,2510,2510,2510,0
|
|
20240322,125200,69451675,2510,2510,2510,2510,0
|
|
20240322,125100,69451675,2510,2510,2510,2510,0
|
|
20240322,125000,69451675,2510,2510,2510,2510,0
|
|
20240322,124900,69451675,2510,2510,2510,2510,0
|
|
20240322,124800,69451675,2510,2510,2510,2510,0
|
|
20240322,124700,69451675,2510,2510,2510,2510,0
|
|
20240322,124600,69451675,2510,2510,2510,2510,6
|
|
20240322,124500,69436615,2520,2520,2520,2520,0
|
|
20240322,124400,69436615,2520,2520,2520,2520,0
|
|
20240322,124300,69436615,2520,2520,2520,2520,0
|
|
20240322,124200,69436615,2520,2520,2520,2520,0
|
|
20240322,124100,69436615,2520,2525,2525,2520,1025
|
|
20240322,124000,66852400,2545,2545,2545,2545,0
|
|
20240322,123900,66852400,2545,2545,2545,2545,0
|
|
20240322,123800,66852400,2545,2545,2545,2545,0
|
|
20240322,123700,66852400,2545,2545,2545,2545,0
|
|
20240322,123600,66852400,2545,2545,2545,2545,0
|
|
20240322,123500,66852400,2545,2545,2545,2545,0
|
|
20240322,123400,66852400,2545,2545,2545,2545,0
|
|
20240322,123300,66852400,2545,2525,2545,2525,153
|
|
20240322,123200,66464020,2520,2520,2520,2520,0
|
|
20240322,123100,66464020,2520,2520,2520,2520,0
|
|
20240322,123000,66464020,2520,2520,2520,2520,0
|
|
20240322,122900,66464020,2520,2520,2520,2520,0
|
|
20240322,122800,66464020,2520,2520,2520,2520,0
|
|
20240322,122700,66464020,2520,2520,2520,2520,0
|
|
20240322,122600,66464020,2520,2520,2520,2520,0
|
|
20240322,122500,66464020,2520,2520,2520,2520,0
|
|
20240322,122400,66464020,2520,2520,2520,2520,0
|
|
20240322,122300,66464020,2520,2520,2520,2520,0
|
|
20240322,122200,66464020,2520,2520,2520,2520,0
|
|
20240322,122100,66464020,2520,2520,2520,2520,0
|
|
20240322,122000,66464020,2520,2520,2520,2520,0
|
|
20240322,121900,66464020,2520,2520,2520,2520,520
|
|
20240322,121800,65153620,2525,2525,2525,2525,0
|
|
20240322,121700,65153620,2525,2525,2525,2525,108
|
|
20240322,121600,64880920,2540,2540,2540,2540,0
|
|
20240322,121500,64880920,2540,2540,2540,2540,0
|
|
20240322,121400,64880920,2540,2540,2540,2540,0
|
|
20240322,121300,64880920,2540,2540,2540,2540,0
|
|
20240322,121200,64880920,2540,2540,2540,2540,0
|
|
20240322,121100,64880920,2540,2540,2540,2540,0
|
|
20240322,121000,64880920,2540,2540,2540,2540,0
|
|
20240322,120900,64880920,2540,2540,2540,2540,0
|
|
20240322,120800,64880920,2540,2540,2540,2540,1
|
|
20240322,120700,64878380,2525,2525,2525,2525,0
|
|
20240322,120600,64878380,2525,2525,2525,2525,0
|
|
20240322,120500,64878380,2525,2525,2525,2525,57
|
|
20240322,120400,64734455,2525,2545,2545,2525,349
|
|
20240322,120300,63853110,2530,2530,2530,2530,0
|
|
20240322,120200,63853110,2530,2530,2530,2530,0
|
|
20240322,120100,63853110,2530,2530,2530,2530,0
|
|
20240322,120000,63853110,2530,2530,2530,2530,0
|
|
20240322,115900,63853110,2530,2530,2530,2530,0
|
|
20240322,115800,63853110,2530,2530,2530,2530,0
|
|
20240322,115700,63853110,2530,2530,2530,2530,0
|
|
20240322,115600,63853110,2530,2530,2530,2530,0
|
|
20240322,115500,63853110,2530,2530,2530,2530,0
|
|
20240322,115400,63853110,2530,2530,2530,2530,0
|
|
20240322,115300,63853110,2530,2530,2530,2530,0
|
|
20240322,115200,63853110,2530,2530,2530,2530,4
|
|
20240322,115100,63842990,2530,2530,2530,2530,0
|
|
20240322,115000,63842990,2530,2530,2530,2530,0
|
|
20240322,114900,63842990,2530,2530,2530,2530,0
|
|
20240322,114800,63842990,2530,2530,2530,2530,0
|
|
20240322,114700,63842990,2530,2530,2530,2530,0
|
|
20240322,114600,63842990,2530,2530,2530,2530,0
|
|
20240322,114500,63842990,2530,2530,2530,2530,0
|
|
20240322,114400,63842990,2530,2530,2530,2530,0
|
|
20240322,114300,63842990,2530,2525,2530,2525,500
|
|
20240322,114200,62577995,2530,2530,2530,2530,0
|
|
20240322,114100,62577995,2530,2530,2530,2530,0
|
|
20240322,114000,62577995,2530,2530,2530,2530,0
|
|
20240322,113900,62577995,2530,2530,2530,2530,0
|
|
20240322,113800,62577995,2530,2530,2530,2530,0
|
|
20240322,113700,62577995,2530,2530,2530,2530,0
|
|
20240322,113600,62577995,2530,2530,2530,2530,0
|
|
20240322,113500,62577995,2530,2530,2530,2530,0
|
|
20240322,113400,62577995,2530,2530,2530,2530,0
|
|
20240322,113300,62577995,2530,2530,2530,2530,0
|
|
20240322,113200,62577995,2530,2530,2530,2530,0
|
|
20240322,113100,62577995,2530,2530,2530,2530,0
|
|
20240322,113000,62577995,2530,2535,2535,2530,1000
|
|
20240322,112900,60046645,2560,2555,2560,2555,41
|
|
20240322,112800,59941695,2535,2535,2535,2535,4
|
|
20240322,112700,59931555,2555,2555,2555,2555,4
|
|
20240322,112600,59921335,2550,2550,2550,2550,20
|
|
20240322,112500,59870335,2540,2540,2540,2540,0
|
|
20240322,112400,59870335,2540,2540,2540,2540,0
|
|
20240322,112300,59870335,2540,2540,2540,2540,0
|
|
20240322,112200,59870335,2540,2540,2540,2540,95
|
|
20240322,112100,59629035,2540,2540,2540,2540,0
|
|
20240322,112000,59629035,2540,2540,2540,2540,0
|
|
20240322,111900,59629035,2540,2540,2540,2540,0
|
|
20240322,111800,59629035,2540,2540,2540,2540,40
|
|
20240322,111700,59527435,2540,2540,2540,2540,0
|
|
20240322,111600,59527435,2540,2540,2540,2540,0
|
|
20240322,111500,59527435,2540,2540,2540,2540,0
|
|
20240322,111400,59527435,2540,2540,2540,2540,40
|
|
20240322,111300,59425835,2540,2540,2540,2540,25
|
|
20240322,111200,59362335,2535,2535,2535,2535,0
|
|
20240322,111100,59362335,2535,2535,2535,2535,70
|
|
20240322,111000,59184885,2540,2540,2540,2540,0
|
|
20240322,110900,59184885,2540,2540,2540,2540,0
|
|
20240322,110800,59184885,2540,2540,2540,2540,0
|
|
20240322,110700,59184885,2540,2540,2540,2540,0
|
|
20240322,110600,59184885,2540,2540,2540,2540,0
|
|
20240322,110500,59184885,2540,2540,2540,2540,0
|
|
20240322,110400,59184885,2540,2540,2540,2540,0
|
|
20240322,110300,59184885,2540,2535,2540,2535,3
|
|
20240322,110200,59177275,2540,2540,2540,2540,0
|
|
20240322,110100,59177275,2540,2540,2540,2540,0
|
|
20240322,110000,59177275,2540,2540,2540,2540,0
|
|
20240322,105900,59177275,2540,2540,2540,2540,0
|
|
20240322,105800,59177275,2540,2540,2540,2540,0
|
|
20240322,105700,59177275,2540,2540,2540,2540,0
|
|
20240322,105600,59177275,2540,2540,2540,2540,0
|
|
20240322,105500,59177275,2540,2540,2540,2540,0
|
|
20240322,105400,59177275,2540,2540,2540,2540,0
|
|
20240322,105300,59177275,2540,2540,2540,2540,0
|
|
20240322,105200,59177275,2540,2540,2540,2540,0
|
|
20240322,105100,59177275,2540,2540,2540,2540,0
|
|
20240322,105000,59177275,2540,2540,2540,2540,0
|
|
20240322,104900,59177275,2540,2540,2540,2540,0
|
|
20240322,104800,59177275,2540,2540,2540,2540,0
|
|
20240322,104700,59177275,2540,2540,2540,2540,0
|
|
20240322,104600,59177275,2540,2540,2540,2540,0
|
|
20240322,104500,59177275,2540,2540,2540,2540,0
|
|
20240322,104400,59177275,2540,2540,2540,2540,0
|
|
20240322,104300,59177275,2540,2540,2540,2540,0
|
|
20240322,104200,59177275,2540,2540,2540,2540,0
|
|
20240322,104100,59177275,2540,2540,2540,2540,0
|
|
20240322,104000,59177275,2540,2540,2540,2540,0
|
|
20240322,103900,59177275,2540,2540,2540,2540,0
|
|
20240322,103800,59177275,2540,2540,2540,2540,0
|
|
20240322,103700,59177275,2540,2540,2540,2540,0
|
|
20240322,103600,59177275,2540,2540,2540,2540,0
|
|
20240322,103500,59177275,2540,2540,2540,2540,0
|
|
20240322,103400,59177275,2540,2540,2540,2540,1
|
|
20240322,103300,59174735,2535,2535,2535,2535,1
|
|
20240322,103200,59172200,2535,2535,2535,2535,0
|
|
20240322,103100,59172200,2535,2535,2535,2535,0
|
|
20240322,103000,59172200,2535,2535,2535,2535,2
|
|
20240322,102900,59167130,2535,2535,2535,2535,2
|
|
20240322,102800,59162060,2530,2530,2530,2530,0
|
|
20240322,102700,59162060,2530,2530,2530,2530,0
|
|
20240322,102600,59162060,2530,2530,2530,2530,0
|
|
20240322,102500,59162060,2530,2530,2530,2530,0
|
|
20240322,102400,59162060,2530,2530,2530,2530,0
|
|
20240322,102300,59162060,2530,2530,2530,2530,0
|
|
20240322,102200,59162060,2530,2530,2530,2530,0
|
|
20240322,102100,59162060,2530,2530,2530,2530,0
|
|
20240322,102000,59162060,2530,2530,2530,2530,0
|
|
20240322,101900,59162060,2530,2530,2530,2530,0
|
|
20240322,101800,59162060,2530,2530,2530,2530,0
|
|
20240322,101700,59162060,2530,2530,2530,2530,0
|
|
20240322,101600,59162060,2530,2530,2530,2530,0
|
|
20240322,101500,59162060,2530,2530,2530,2530,0
|
|
20240322,101400,59162060,2530,2525,2530,2525,30
|
|
20240322,101300,59086210,2495,2495,2495,2495,0
|
|
20240322,101200,59086210,2495,2495,2495,2495,0
|
|
20240322,101100,59086210,2495,2495,2495,2495,0
|
|
20240322,101000,59086210,2495,2495,2495,2495,0
|
|
20240322,100900,59086210,2495,2495,2495,2495,0
|
|
20240322,100800,59086210,2495,2495,2495,2495,0
|
|
20240322,100700,59086210,2495,2495,2495,2495,0
|
|
20240322,100600,59086210,2495,2545,2545,2495,201
|
|
20240322,100500,58584130,2515,2515,2515,2515,0
|
|
20240322,100400,58584130,2515,2515,2515,2515,0
|
|
20240322,100300,58584130,2515,2545,2545,2515,7
|
|
20240322,100200,58566385,2515,2515,2545,2515,8
|
|
20240322,100100,58546125,2545,2545,2545,2545,24
|
|
20240322,100000,58485045,2540,2525,2540,2515,32
|
|
20240322,095900,58404085,2525,2525,2525,2525,0
|
|
20240322,095800,58404085,2525,2525,2525,2525,0
|
|
20240322,095700,58404085,2525,2525,2525,2525,42
|
|
20240322,095600,58298035,2520,2520,2520,2520,0
|
|
20240322,095500,58298035,2520,2520,2520,2520,0
|
|
20240322,095400,58298035,2520,2520,2520,2520,0
|
|
20240322,095300,58298035,2520,2520,2520,2520,0
|
|
20240322,095200,58298035,2520,2520,2520,2520,0
|
|
20240322,095100,58298035,2520,2520,2520,2520,0
|
|
20240322,095000,58298035,2520,2515,2520,2505,21
|
|
20240322,094900,58245135,2500,2500,2500,2500,0
|
|
20240322,094800,58245135,2500,2500,2500,2500,0
|
|
20240322,094700,58245135,2500,2500,2500,2500,0
|
|
20240322,094600,58245135,2500,2500,2500,2500,0
|
|
20240322,094500,58245135,2500,2500,2500,2500,0
|
|
20240322,094400,58245135,2500,2520,2525,2500,4
|
|
20240322,094300,58235090,2500,2525,2525,2500,12
|
|
20240322,094200,58204945,2500,2505,2530,2495,414
|
|
20240322,094100,57168630,2510,2510,2510,2510,1
|
|
20240322,094000,57166120,2510,2510,2510,2510,6
|
|
20240322,093900,57151060,2510,2510,2510,2510,4
|
|
20240322,093800,57141020,2510,2505,2510,2505,12
|
|
20240322,093700,57110925,2505,2505,2505,2505,5
|
|
20240322,093600,57098400,2500,2500,2500,2500,6
|
|
20240322,093500,57083400,2510,2510,2510,2510,0
|
|
20240322,093400,57083400,2510,2510,2510,2510,0
|
|
20240322,093300,57083400,2510,2510,2510,2505,347
|
|
20240322,093200,56212550,2520,2520,2520,2520,0
|
|
20240322,093100,56212550,2520,2520,2520,2520,0
|
|
20240322,093000,56212550,2520,2520,2520,2520,0
|
|
20240322,092900,56212550,2520,2520,2520,2520,0
|
|
20240322,092800,56212550,2520,2520,2520,2520,0
|
|
20240322,092700,56212550,2520,2520,2520,2520,0
|
|
20240322,092600,56212550,2520,2520,2520,2520,0
|
|
20240322,092500,56212550,2520,2520,2520,2520,0
|
|
20240322,092400,56212550,2520,2515,2520,2515,262
|
|
20240322,092300,55552360,2510,2510,2510,2510,0
|
|
20240322,092200,55552360,2510,2510,2510,2510,9
|
|
20240322,092100,55529770,2510,2510,2510,2510,1
|
|
20240322,092000,55527260,2505,2505,2505,2505,81
|
|
20240322,091900,55324355,2505,2505,2505,2505,44
|
|
20240322,091800,55214135,2495,2495,2495,2495,0
|
|
20240322,091700,55214135,2495,2495,2495,2495,0
|
|
20240322,091600,55214135,2495,2495,2495,2495,0
|
|
20240322,091500,55214135,2495,2495,2495,2495,10
|
|
20240322,091400,55189185,2495,2500,2500,2495,1050
|
|
20240322,091300,52568715,2525,2520,2525,2500,1186
|
|
20240322,091200,49591970,2525,2525,2525,2525,64
|
|
20240322,091100,49430370,2520,2520,2520,2520,0
|
|
20240322,091000,49430370,2520,2520,2520,2520,0
|
|
20240322,090900,49430370,2520,2520,2520,2520,0
|
|
20240322,090800,49430370,2520,2520,2520,2520,1
|
|
20240322,090700,49427850,2555,2555,2555,2555,0
|
|
20240322,090600,49427850,2555,2555,2555,2555,0
|
|
20240322,090500,49427850,2555,2555,2555,2555,20
|
|
20240322,090400,49376750,2560,2560,2560,2560,0
|
|
20240322,090300,49376750,2560,2540,2560,2540,389
|
|
20240322,090200,48382275,2540,2535,2540,2535,362
|
|
20240322,090100,47462805,2515,2520,2595,2515,522
|
|
20240322,090000,46112200,2515,2515,2515,2515,760
|