579 lines
26 KiB
CSV
579 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,183600,15297795,2470,2470,2470,2470,511
|
|
20240329,183500,15297795,2470,2470,2470,2470,0
|
|
20240329,183400,15297795,2470,2470,2470,2470,0
|
|
20240329,183300,15297795,2470,2470,2470,2470,0
|
|
20240329,183200,15297795,2470,2470,2470,2470,0
|
|
20240329,183100,15297795,2470,2470,2470,2470,0
|
|
20240329,183000,15297795,2470,2470,2470,2470,0
|
|
20240329,182900,15297795,2470,2470,2470,2470,0
|
|
20240329,182800,15297795,2470,2470,2470,2470,0
|
|
20240329,182700,15297795,2470,2470,2470,2470,0
|
|
20240329,182600,15297795,2470,2470,2470,2470,0
|
|
20240329,182500,15297795,2470,2470,2470,2470,0
|
|
20240329,182400,15297795,2470,2470,2470,2470,0
|
|
20240329,182300,15297795,2470,2470,2470,2470,0
|
|
20240329,182200,15297795,2470,2470,2470,2470,0
|
|
20240329,182100,15297795,2470,2470,2470,2470,0
|
|
20240329,182000,15297795,2470,2470,2470,2470,0
|
|
20240329,181900,15297795,2470,2470,2470,2470,0
|
|
20240329,181800,15297795,2470,2470,2470,2470,0
|
|
20240329,181700,15297795,2470,2470,2470,2470,0
|
|
20240329,181600,15297795,2470,2470,2470,2470,0
|
|
20240329,181500,15297795,2470,2470,2470,2470,0
|
|
20240329,181400,15297795,2470,2470,2470,2470,0
|
|
20240329,181300,15297795,2470,2470,2470,2470,0
|
|
20240329,181200,15297795,2470,2470,2470,2470,0
|
|
20240329,181100,15297795,2470,2470,2470,2470,0
|
|
20240329,181000,15297795,2470,2470,2470,2470,0
|
|
20240329,180900,15297795,2470,2470,2470,2470,0
|
|
20240329,180800,15297795,2470,2470,2470,2470,0
|
|
20240329,180700,15297795,2470,2470,2470,2470,0
|
|
20240329,180600,15297795,2470,2470,2470,2470,511
|
|
20240329,180500,15297795,2470,2470,2470,2470,0
|
|
20240329,180400,15297795,2470,2470,2470,2470,0
|
|
20240329,180300,15297795,2470,2470,2470,2470,0
|
|
20240329,180200,15297795,2470,2470,2470,2470,0
|
|
20240329,180100,15297795,2470,2470,2470,2470,0
|
|
20240329,180000,15297795,2470,2470,2470,2470,0
|
|
20240329,175900,15297795,2470,2470,2470,2470,0
|
|
20240329,175800,15297795,2470,2470,2470,2470,0
|
|
20240329,175700,15297795,2470,2470,2470,2470,0
|
|
20240329,175600,15297795,2470,2470,2470,2470,0
|
|
20240329,175500,15297795,2470,2470,2470,2470,0
|
|
20240329,175400,15297795,2470,2470,2470,2470,0
|
|
20240329,175300,15297795,2470,2470,2470,2470,0
|
|
20240329,175200,15297795,2470,2470,2470,2470,0
|
|
20240329,175100,15297795,2470,2470,2470,2470,0
|
|
20240329,175000,15297795,2470,2470,2470,2470,0
|
|
20240329,174900,15297795,2470,2470,2470,2470,0
|
|
20240329,174800,15297795,2470,2470,2470,2470,0
|
|
20240329,174700,15297795,2470,2470,2470,2470,0
|
|
20240329,174600,15297795,2470,2470,2470,2470,0
|
|
20240329,174500,15297795,2470,2470,2470,2470,0
|
|
20240329,174400,15297795,2470,2470,2470,2470,0
|
|
20240329,174300,15297795,2470,2470,2470,2470,0
|
|
20240329,174200,15297795,2470,2470,2470,2470,0
|
|
20240329,174100,15297795,2470,2470,2470,2470,0
|
|
20240329,174000,15297795,2470,2470,2470,2470,0
|
|
20240329,173900,15297795,2470,2470,2470,2470,0
|
|
20240329,173800,15297795,2470,2470,2470,2470,0
|
|
20240329,173700,15297795,2470,2470,2470,2470,0
|
|
20240329,173600,15297795,2470,2470,2470,2470,511
|
|
20240329,173500,15297795,2470,2470,2470,2470,0
|
|
20240329,173400,15297795,2470,2470,2470,2470,0
|
|
20240329,173300,15297795,2470,2470,2470,2470,0
|
|
20240329,173200,15297795,2470,2470,2470,2470,0
|
|
20240329,173100,15297795,2470,2470,2470,2470,0
|
|
20240329,173000,15297795,2470,2470,2470,2470,0
|
|
20240329,172900,15297795,2470,2470,2470,2470,0
|
|
20240329,172800,15297795,2470,2470,2470,2470,0
|
|
20240329,172700,15297795,2470,2470,2470,2470,0
|
|
20240329,172600,15297795,2470,2470,2470,2470,0
|
|
20240329,172500,15297795,2470,2470,2470,2470,0
|
|
20240329,172400,15297795,2470,2470,2470,2470,0
|
|
20240329,172300,15297795,2470,2470,2470,2470,0
|
|
20240329,172200,15297795,2470,2470,2470,2470,0
|
|
20240329,172100,15297795,2470,2470,2470,2470,0
|
|
20240329,172000,15297795,2470,2470,2470,2470,0
|
|
20240329,171900,15297795,2470,2470,2470,2470,0
|
|
20240329,171800,15297795,2470,2470,2470,2470,0
|
|
20240329,171700,15297795,2470,2470,2470,2470,0
|
|
20240329,171600,15297795,2470,2470,2470,2470,0
|
|
20240329,171500,15297795,2470,2470,2470,2470,0
|
|
20240329,171400,15297795,2470,2470,2470,2470,0
|
|
20240329,171300,15297795,2470,2470,2470,2470,0
|
|
20240329,171200,15297795,2470,2470,2470,2470,0
|
|
20240329,171100,15297795,2470,2470,2470,2470,0
|
|
20240329,171000,15297795,2470,2470,2470,2470,0
|
|
20240329,170900,15297795,2470,2470,2470,2470,0
|
|
20240329,170800,15297795,2470,2470,2470,2470,0
|
|
20240329,170700,15297795,2470,2470,2470,2470,0
|
|
20240329,170600,15297795,2470,2470,2470,2470,511
|
|
20240329,170500,15297795,2470,2470,2470,2470,0
|
|
20240329,170400,15297795,2470,2470,2470,2470,0
|
|
20240329,170300,15297795,2470,2470,2470,2470,0
|
|
20240329,170200,15297795,2470,2470,2470,2470,0
|
|
20240329,170100,15297795,2470,2470,2470,2470,0
|
|
20240329,170000,15297795,2470,2470,2470,2470,0
|
|
20240329,165900,15297795,2470,2470,2470,2470,0
|
|
20240329,165800,15297795,2470,2470,2470,2470,0
|
|
20240329,165700,15297795,2470,2470,2470,2470,0
|
|
20240329,165600,15297795,2470,2470,2470,2470,0
|
|
20240329,165500,15297795,2470,2470,2470,2470,0
|
|
20240329,165400,15297795,2470,2470,2470,2470,0
|
|
20240329,165300,15297795,2470,2470,2470,2470,0
|
|
20240329,165200,15297795,2470,2470,2470,2470,0
|
|
20240329,165100,15297795,2470,2470,2470,2470,0
|
|
20240329,165000,15297795,2470,2470,2470,2470,0
|
|
20240329,164900,15297795,2470,2470,2470,2470,0
|
|
20240329,164800,15297795,2470,2470,2470,2470,0
|
|
20240329,164700,15297795,2470,2470,2470,2470,0
|
|
20240329,164600,15297795,2470,2470,2470,2470,0
|
|
20240329,164500,15297795,2470,2470,2470,2470,0
|
|
20240329,164400,15297795,2470,2470,2470,2470,0
|
|
20240329,164300,15297795,2470,2470,2470,2470,0
|
|
20240329,164200,15297795,2470,2470,2470,2470,0
|
|
20240329,164100,15297795,2470,2470,2470,2470,0
|
|
20240329,164000,15297795,2470,2470,2470,2470,0
|
|
20240329,163900,15297795,2470,2470,2470,2470,0
|
|
20240329,163800,15297795,2470,2470,2470,2470,0
|
|
20240329,163700,15297795,2470,2470,2470,2470,0
|
|
20240329,163600,15297795,2470,2470,2470,2470,511
|
|
20240329,163500,15297795,2470,2470,2470,2470,0
|
|
20240329,163400,15297795,2470,2470,2470,2470,0
|
|
20240329,163300,15297795,2470,2470,2470,2470,0
|
|
20240329,163200,15297795,2470,2470,2470,2470,0
|
|
20240329,163100,15297795,2470,2470,2470,2470,0
|
|
20240329,163000,15297795,2470,2470,2470,2470,0
|
|
20240329,162900,15297795,2470,2470,2470,2470,0
|
|
20240329,162800,15297795,2470,2470,2470,2470,0
|
|
20240329,162700,15297795,2470,2470,2470,2470,0
|
|
20240329,162600,15297795,2470,2470,2470,2470,0
|
|
20240329,162500,15297795,2470,2470,2470,2470,0
|
|
20240329,162400,15297795,2470,2470,2470,2470,0
|
|
20240329,162300,15297795,2470,2470,2470,2470,0
|
|
20240329,162200,15297795,2470,2470,2470,2470,0
|
|
20240329,162100,15297795,2470,2470,2470,2470,0
|
|
20240329,162000,15297795,2470,2470,2470,2470,0
|
|
20240329,161900,15297795,2470,2470,2470,2470,0
|
|
20240329,161800,15297795,2470,2470,2470,2470,0
|
|
20240329,161700,15297795,2470,2470,2470,2470,0
|
|
20240329,161600,15297795,2470,2470,2470,2470,0
|
|
20240329,161500,15297795,2470,2470,2470,2470,0
|
|
20240329,161400,15297795,2470,2470,2470,2470,0
|
|
20240329,161300,15297795,2470,2470,2470,2470,0
|
|
20240329,161200,15297795,2470,2470,2470,2470,0
|
|
20240329,161100,15297795,2470,2470,2470,2470,0
|
|
20240329,161000,15297795,2470,2470,2470,2470,0
|
|
20240329,160900,15297795,2470,2470,2470,2470,0
|
|
20240329,160800,15297795,2470,2470,2470,2470,0
|
|
20240329,160700,15297795,2470,2470,2470,2470,0
|
|
20240329,160600,15297795,2470,2470,2470,2470,511
|
|
20240329,160500,15297795,2470,2470,2470,2470,0
|
|
20240329,160400,15297795,2470,2470,2470,2470,0
|
|
20240329,160300,15297795,2470,2470,2470,2470,0
|
|
20240329,160200,15297795,2470,2470,2470,2470,0
|
|
20240329,160100,15297795,2470,2470,2470,2470,0
|
|
20240329,160000,15297795,2470,2470,2470,2470,0
|
|
20240329,155900,15297795,2470,2470,2470,2470,0
|
|
20240329,155800,15297795,2470,2470,2470,2470,0
|
|
20240329,155700,15297795,2470,2470,2470,2470,0
|
|
20240329,155600,15297795,2470,2470,2470,2470,0
|
|
20240329,155500,15297795,2470,2470,2470,2470,0
|
|
20240329,155400,15297795,2470,2470,2470,2470,0
|
|
20240329,155300,15297795,2470,2470,2470,2470,0
|
|
20240329,155200,15297795,2470,2470,2470,2470,0
|
|
20240329,155100,15297795,2470,2470,2470,2470,0
|
|
20240329,155000,15297795,2470,2470,2470,2470,0
|
|
20240329,154900,15297795,2470,2470,2470,2470,0
|
|
20240329,154800,15297795,2470,2470,2470,2470,0
|
|
20240329,154700,15297795,2470,2470,2470,2470,0
|
|
20240329,154600,15297795,2470,2470,2470,2470,0
|
|
20240329,154500,15297795,2470,2470,2470,2470,0
|
|
20240329,154400,15297795,2470,2470,2470,2470,0
|
|
20240329,154300,15297795,2470,2470,2470,2470,0
|
|
20240329,154200,15297795,2470,2470,2470,2470,0
|
|
20240329,154100,15297795,2470,2470,2470,2470,0
|
|
20240329,154000,15297795,2470,2470,2470,2470,0
|
|
20240329,153900,15297795,2470,2470,2470,2470,0
|
|
20240329,153800,15297795,2470,2470,2470,2470,0
|
|
20240329,153700,15297795,2470,2470,2470,2470,0
|
|
20240329,153600,15297795,2470,2470,2470,2470,511
|
|
20240329,153500,15297795,2470,2470,2470,2470,0
|
|
20240329,153400,15297795,2470,2470,2470,2470,0
|
|
20240329,153300,15297795,2470,2470,2470,2470,0
|
|
20240329,153200,15297795,2470,2470,2470,2470,0
|
|
20240329,153100,15297795,2470,2470,2470,2470,0
|
|
20240329,153000,15297795,2470,2470,2470,2470,511
|
|
20240329,152900,14035625,2455,2455,2455,2455,0
|
|
20240329,152800,14035625,2455,2455,2455,2455,0
|
|
20240329,152700,14035625,2455,2455,2455,2455,0
|
|
20240329,152600,14035625,2455,2455,2455,2455,0
|
|
20240329,152500,14035625,2455,2455,2455,2455,0
|
|
20240329,152400,14035625,2455,2455,2455,2455,0
|
|
20240329,152300,14035625,2455,2455,2455,2455,0
|
|
20240329,152200,14035625,2455,2455,2455,2455,0
|
|
20240329,152100,14035625,2455,2455,2455,2455,0
|
|
20240329,152000,14035625,2455,2455,2455,2455,0
|
|
20240329,151900,14035625,2455,2455,2455,2455,0
|
|
20240329,151800,14035625,2455,2455,2455,2455,1710
|
|
20240329,151700,9837575,2455,2455,2455,2455,0
|
|
20240329,151600,9837575,2455,2455,2455,2455,8
|
|
20240329,151500,9817935,2455,2455,2455,2455,282
|
|
20240329,151400,9125625,2470,2470,2470,2470,0
|
|
20240329,151300,9125625,2470,2470,2470,2470,0
|
|
20240329,151200,9125625,2470,2470,2470,2470,0
|
|
20240329,151100,9125625,2470,2470,2470,2470,0
|
|
20240329,151000,9125625,2470,2470,2470,2470,0
|
|
20240329,150900,9125625,2470,2470,2470,2470,0
|
|
20240329,150800,9125625,2470,2470,2470,2470,0
|
|
20240329,150700,9125625,2470,2470,2470,2470,0
|
|
20240329,150600,9125625,2470,2470,2470,2470,0
|
|
20240329,150500,9125625,2470,2470,2470,2470,0
|
|
20240329,150400,9125625,2470,2470,2470,2470,0
|
|
20240329,150300,9125625,2470,2470,2470,2470,0
|
|
20240329,150200,9125625,2470,2470,2470,2470,180
|
|
20240329,150100,8681025,2465,2465,2465,2465,0
|
|
20240329,150000,8681025,2465,2465,2465,2465,0
|
|
20240329,145900,8681025,2465,2465,2465,2465,0
|
|
20240329,145800,8681025,2465,2465,2465,2465,54
|
|
20240329,145700,8547915,2455,2455,2455,2455,0
|
|
20240329,145600,8547915,2455,2455,2455,2455,0
|
|
20240329,145500,8547915,2455,2455,2455,2455,27
|
|
20240329,145400,8481630,2455,2455,2455,2455,0
|
|
20240329,145300,8481630,2455,2455,2455,2455,0
|
|
20240329,145200,8481630,2455,2455,2455,2455,0
|
|
20240329,145100,8481630,2455,2455,2455,2455,0
|
|
20240329,145000,8481630,2455,2455,2455,2455,0
|
|
20240329,144900,8481630,2455,2455,2455,2455,1
|
|
20240329,144800,8479175,2475,2450,2475,2450,2
|
|
20240329,144700,8474250,2465,2465,2465,2465,0
|
|
20240329,144600,8474250,2465,2465,2465,2465,0
|
|
20240329,144500,8474250,2465,2450,2465,2450,409
|
|
20240329,144400,7466175,2460,2460,2460,2460,0
|
|
20240329,144300,7466175,2460,2460,2460,2460,0
|
|
20240329,144200,7466175,2460,2460,2460,2460,0
|
|
20240329,144100,7466175,2460,2460,2460,2460,0
|
|
20240329,144000,7466175,2460,2460,2460,2460,0
|
|
20240329,143900,7466175,2460,2460,2460,2460,0
|
|
20240329,143800,7466175,2460,2460,2460,2460,0
|
|
20240329,143700,7466175,2460,2460,2460,2460,0
|
|
20240329,143600,7466175,2460,2460,2460,2460,0
|
|
20240329,143500,7466175,2460,2450,2460,2450,2
|
|
20240329,143400,7461265,2445,2445,2445,2445,0
|
|
20240329,143300,7461265,2445,2445,2445,2445,0
|
|
20240329,143200,7461265,2445,2445,2445,2445,77
|
|
20240329,143100,7273000,2430,2430,2430,2430,0
|
|
20240329,143000,7273000,2430,2430,2430,2430,0
|
|
20240329,142900,7273000,2430,2430,2430,2430,0
|
|
20240329,142800,7273000,2430,2430,2430,2430,0
|
|
20240329,142700,7273000,2430,2430,2430,2430,0
|
|
20240329,142600,7273000,2430,2430,2430,2430,100
|
|
20240329,142500,7030000,2430,2430,2430,2430,0
|
|
20240329,142400,7030000,2430,2430,2430,2430,0
|
|
20240329,142300,7030000,2430,2430,2430,2430,0
|
|
20240329,142200,7030000,2430,2430,2430,2430,0
|
|
20240329,142100,7030000,2430,2430,2430,2430,100
|
|
20240329,142000,6787000,2430,2430,2430,2430,0
|
|
20240329,141900,6787000,2430,2430,2430,2430,100
|
|
20240329,141800,6544000,2445,2445,2445,2445,0
|
|
20240329,141700,6544000,2445,2445,2445,2445,0
|
|
20240329,141600,6544000,2445,2445,2445,2445,0
|
|
20240329,141500,6544000,2445,2445,2445,2445,0
|
|
20240329,141400,6544000,2445,2445,2445,2445,0
|
|
20240329,141300,6544000,2445,2445,2445,2445,0
|
|
20240329,141200,6544000,2445,2445,2445,2445,0
|
|
20240329,141100,6544000,2445,2445,2445,2445,0
|
|
20240329,141000,6544000,2445,2445,2445,2445,0
|
|
20240329,140900,6544000,2445,2445,2445,2445,0
|
|
20240329,140800,6544000,2445,2445,2445,2445,0
|
|
20240329,140700,6544000,2445,2445,2445,2445,0
|
|
20240329,140600,6544000,2445,2445,2445,2445,0
|
|
20240329,140500,6544000,2445,2445,2445,2445,1
|
|
20240329,140400,6541555,2430,2430,2430,2430,0
|
|
20240329,140300,6541555,2430,2430,2430,2430,0
|
|
20240329,140200,6541555,2430,2430,2430,2430,0
|
|
20240329,140100,6541555,2430,2430,2430,2430,0
|
|
20240329,140000,6541555,2430,2430,2430,2430,0
|
|
20240329,135900,6541555,2430,2430,2430,2430,0
|
|
20240329,135800,6541555,2430,2430,2430,2430,0
|
|
20240329,135700,6541555,2430,2430,2430,2430,0
|
|
20240329,135600,6541555,2430,2430,2430,2430,0
|
|
20240329,135500,6541555,2430,2430,2430,2430,4
|
|
20240329,135400,6531835,2435,2435,2435,2435,0
|
|
20240329,135300,6531835,2435,2435,2435,2435,0
|
|
20240329,135200,6531835,2435,2435,2435,2435,0
|
|
20240329,135100,6531835,2435,2435,2435,2435,0
|
|
20240329,135000,6531835,2435,2435,2435,2435,0
|
|
20240329,134900,6531835,2435,2435,2435,2435,0
|
|
20240329,134800,6531835,2435,2435,2435,2435,0
|
|
20240329,134700,6531835,2435,2435,2435,2435,0
|
|
20240329,134600,6531835,2435,2435,2435,2435,0
|
|
20240329,134500,6531835,2435,2435,2435,2435,0
|
|
20240329,134400,6531835,2435,2435,2435,2435,0
|
|
20240329,134300,6531835,2435,2435,2435,2435,0
|
|
20240329,134200,6531835,2435,2435,2435,2435,0
|
|
20240329,134100,6531835,2435,2435,2435,2435,0
|
|
20240329,134000,6531835,2435,2435,2435,2435,0
|
|
20240329,133900,6531835,2435,2435,2435,2435,0
|
|
20240329,133800,6531835,2435,2435,2435,2435,0
|
|
20240329,133700,6531835,2435,2435,2435,2435,0
|
|
20240329,133600,6531835,2435,2435,2435,2435,0
|
|
20240329,133500,6531835,2435,2435,2435,2435,0
|
|
20240329,133400,6531835,2435,2435,2435,2435,0
|
|
20240329,133300,6531835,2435,2435,2435,2435,0
|
|
20240329,133200,6531835,2435,2435,2435,2435,0
|
|
20240329,133100,6531835,2435,2435,2435,2435,0
|
|
20240329,133000,6531835,2435,2435,2435,2435,0
|
|
20240329,132900,6531835,2435,2435,2435,2435,0
|
|
20240329,132800,6531835,2435,2435,2435,2435,0
|
|
20240329,132700,6531835,2435,2435,2435,2435,0
|
|
20240329,132600,6531835,2435,2435,2435,2435,0
|
|
20240329,132500,6531835,2435,2435,2435,2435,0
|
|
20240329,132400,6531835,2435,2435,2435,2435,0
|
|
20240329,132300,6531835,2435,2435,2435,2435,0
|
|
20240329,132200,6531835,2435,2435,2435,2435,0
|
|
20240329,132100,6531835,2435,2435,2435,2435,0
|
|
20240329,132000,6531835,2435,2435,2435,2435,0
|
|
20240329,131900,6531835,2435,2435,2435,2435,0
|
|
20240329,131800,6531835,2435,2435,2435,2435,0
|
|
20240329,131700,6531835,2435,2435,2435,2435,0
|
|
20240329,131600,6531835,2435,2435,2435,2435,0
|
|
20240329,131500,6531835,2435,2435,2435,2435,0
|
|
20240329,131400,6531835,2435,2435,2435,2435,0
|
|
20240329,131300,6531835,2435,2435,2435,2435,0
|
|
20240329,131200,6531835,2435,2435,2435,2435,0
|
|
20240329,131100,6531835,2435,2435,2435,2435,144
|
|
20240329,131000,6181195,2435,2435,2435,2435,0
|
|
20240329,130900,6181195,2435,2435,2435,2435,0
|
|
20240329,130800,6181195,2435,2435,2435,2435,0
|
|
20240329,130700,6181195,2435,2435,2435,2435,0
|
|
20240329,130600,6181195,2435,2435,2435,2435,0
|
|
20240329,130500,6181195,2435,2435,2435,2435,2
|
|
20240329,130400,6176325,2440,2440,2440,2440,8
|
|
20240329,130300,6156805,2460,2460,2460,2460,0
|
|
20240329,130200,6156805,2460,2460,2460,2460,0
|
|
20240329,130100,6156805,2460,2460,2460,2460,0
|
|
20240329,130000,6156805,2460,2460,2460,2460,0
|
|
20240329,125900,6156805,2460,2450,2460,2450,11
|
|
20240329,125800,6129755,2440,2440,2440,2440,0
|
|
20240329,125700,6129755,2440,2440,2440,2440,0
|
|
20240329,125600,6129755,2440,2440,2440,2440,0
|
|
20240329,125500,6129755,2440,2440,2440,2440,0
|
|
20240329,125400,6129755,2440,2440,2440,2440,0
|
|
20240329,125300,6129755,2440,2440,2440,2440,0
|
|
20240329,125200,6129755,2440,2440,2440,2440,0
|
|
20240329,125100,6129755,2440,2440,2440,2440,0
|
|
20240329,125000,6129755,2440,2440,2440,2440,22
|
|
20240329,124900,6076075,2445,2445,2445,2445,0
|
|
20240329,124800,6076075,2445,2445,2445,2445,0
|
|
20240329,124700,6076075,2445,2445,2445,2445,0
|
|
20240329,124600,6076075,2445,2445,2445,2445,10
|
|
20240329,124500,6051625,2445,2445,2445,2445,0
|
|
20240329,124400,6051625,2445,2445,2445,2445,4
|
|
20240329,124300,6041845,2445,2445,2445,2445,1
|
|
20240329,124200,6039400,2465,2465,2465,2465,0
|
|
20240329,124100,6039400,2465,2465,2465,2465,0
|
|
20240329,124000,6039400,2465,2465,2465,2465,0
|
|
20240329,123900,6039400,2465,2465,2465,2465,0
|
|
20240329,123800,6039400,2465,2465,2465,2465,0
|
|
20240329,123700,6039400,2465,2465,2465,2465,0
|
|
20240329,123600,6039400,2465,2465,2465,2465,0
|
|
20240329,123500,6039400,2465,2465,2465,2465,0
|
|
20240329,123400,6039400,2465,2465,2465,2465,0
|
|
20240329,123300,6039400,2465,2465,2465,2465,0
|
|
20240329,123200,6039400,2465,2465,2465,2465,0
|
|
20240329,123100,6039400,2465,2465,2465,2465,0
|
|
20240329,123000,6039400,2465,2465,2465,2465,0
|
|
20240329,122900,6039400,2465,2465,2465,2465,0
|
|
20240329,122800,6039400,2465,2465,2465,2465,0
|
|
20240329,122700,6039400,2465,2465,2465,2465,0
|
|
20240329,122600,6039400,2465,2450,2465,2450,2
|
|
20240329,122500,6034485,2465,2465,2465,2465,0
|
|
20240329,122400,6034485,2465,2450,2470,2450,82
|
|
20240329,122300,5832095,2445,2445,2445,2445,0
|
|
20240329,122200,5832095,2445,2445,2445,2445,0
|
|
20240329,122100,5832095,2445,2445,2445,2445,0
|
|
20240329,122000,5832095,2445,2445,2445,2445,0
|
|
20240329,121900,5832095,2445,2445,2445,2445,0
|
|
20240329,121800,5832095,2445,2445,2445,2445,0
|
|
20240329,121700,5832095,2445,2445,2445,2445,0
|
|
20240329,121600,5832095,2445,2445,2445,2445,0
|
|
20240329,121500,5832095,2445,2445,2445,2445,0
|
|
20240329,121400,5832095,2445,2445,2445,2445,0
|
|
20240329,121300,5832095,2445,2445,2445,2445,0
|
|
20240329,121200,5832095,2445,2445,2445,2445,0
|
|
20240329,121100,5832095,2445,2445,2445,2445,0
|
|
20240329,121000,5832095,2445,2445,2445,2445,1
|
|
20240329,120900,5829650,2440,2440,2440,2440,0
|
|
20240329,120800,5829650,2440,2440,2440,2440,0
|
|
20240329,120700,5829650,2440,2440,2440,2440,0
|
|
20240329,120600,5829650,2440,2440,2440,2440,0
|
|
20240329,120500,5829650,2440,2440,2440,2440,1
|
|
20240329,120400,5827210,2445,2445,2445,2445,0
|
|
20240329,120300,5827210,2445,2445,2445,2445,0
|
|
20240329,120200,5827210,2445,2445,2445,2445,0
|
|
20240329,120100,5827210,2445,2445,2445,2445,0
|
|
20240329,120000,5827210,2445,2445,2445,2445,0
|
|
20240329,115900,5827210,2445,2445,2445,2445,0
|
|
20240329,115800,5827210,2445,2445,2445,2445,0
|
|
20240329,115700,5827210,2445,2450,2450,2445,84
|
|
20240329,115600,5621705,2445,2445,2445,2445,0
|
|
20240329,115500,5621705,2445,2445,2445,2445,0
|
|
20240329,115400,5621705,2445,2445,2445,2445,0
|
|
20240329,115300,5621705,2445,2445,2445,2445,0
|
|
20240329,115200,5621705,2445,2445,2445,2445,0
|
|
20240329,115100,5621705,2445,2445,2445,2445,0
|
|
20240329,115000,5621705,2445,2445,2445,2445,0
|
|
20240329,114900,5621705,2445,2445,2445,2445,0
|
|
20240329,114800,5621705,2445,2445,2445,2445,0
|
|
20240329,114700,5621705,2445,2445,2445,2445,0
|
|
20240329,114600,5621705,2445,2445,2445,2445,0
|
|
20240329,114500,5621705,2445,2445,2445,2445,0
|
|
20240329,114400,5621705,2445,2445,2445,2445,0
|
|
20240329,114300,5621705,2445,2445,2445,2445,0
|
|
20240329,114200,5621705,2445,2445,2445,2445,0
|
|
20240329,114100,5621705,2445,2445,2445,2445,0
|
|
20240329,114000,5621705,2445,2445,2445,2445,0
|
|
20240329,113900,5621705,2445,2445,2445,2445,0
|
|
20240329,113800,5621705,2445,2445,2445,2445,1
|
|
20240329,113700,5619260,2470,2445,2470,2445,6
|
|
20240329,113600,5604515,2470,2470,2470,2445,7
|
|
20240329,113500,5587300,2445,2445,2470,2445,5
|
|
20240329,113400,5575025,2465,2445,2465,2445,4
|
|
20240329,113300,5565205,2465,2445,2470,2445,4
|
|
20240329,113200,5555380,2465,2465,2465,2465,0
|
|
20240329,113100,5555380,2465,2440,2465,2440,2
|
|
20240329,113000,5550475,2455,2450,2455,2440,13
|
|
20240329,112900,5518680,2440,2440,2450,2440,3
|
|
20240329,112800,5511350,2450,2450,2450,2450,0
|
|
20240329,112700,5511350,2450,2440,2450,2440,8
|
|
20240329,112600,5491790,2435,2440,2450,2435,28
|
|
20240329,112500,5423530,2450,2440,2450,2440,6
|
|
20240329,112400,5408860,2450,2450,2450,2450,0
|
|
20240329,112300,5408860,2450,2450,2450,2450,0
|
|
20240329,112200,5408860,2450,2450,2450,2450,0
|
|
20240329,112100,5408860,2450,2450,2450,2450,0
|
|
20240329,112000,5408860,2450,2450,2450,2450,8
|
|
20240329,111900,5389260,2450,2450,2450,2450,0
|
|
20240329,111800,5389260,2450,2450,2450,2450,0
|
|
20240329,111700,5389260,2450,2450,2450,2450,0
|
|
20240329,111600,5389260,2450,2450,2450,2450,0
|
|
20240329,111500,5389260,2450,2450,2450,2450,0
|
|
20240329,111400,5389260,2450,2450,2450,2450,0
|
|
20240329,111300,5389260,2450,2450,2450,2450,0
|
|
20240329,111200,5389260,2450,2450,2450,2450,0
|
|
20240329,111100,5389260,2450,2450,2450,2450,0
|
|
20240329,111000,5389260,2450,2450,2450,2450,0
|
|
20240329,110900,5389260,2450,2450,2450,2450,0
|
|
20240329,110800,5389260,2450,2450,2450,2450,0
|
|
20240329,110700,5389260,2450,2450,2450,2450,0
|
|
20240329,110600,5389260,2450,2450,2450,2450,0
|
|
20240329,110500,5389260,2450,2450,2450,2450,0
|
|
20240329,110400,5389260,2450,2450,2450,2450,0
|
|
20240329,110300,5389260,2450,2450,2450,2450,0
|
|
20240329,110200,5389260,2450,2450,2450,2450,0
|
|
20240329,110100,5389260,2450,2450,2450,2450,0
|
|
20240329,110000,5389260,2450,2450,2450,2450,0
|
|
20240329,105900,5389260,2450,2450,2450,2450,0
|
|
20240329,105800,5389260,2450,2450,2450,2450,0
|
|
20240329,105700,5389260,2450,2450,2450,2450,0
|
|
20240329,105600,5389260,2450,2450,2450,2450,0
|
|
20240329,105500,5389260,2450,2450,2450,2450,0
|
|
20240329,105400,5389260,2450,2450,2450,2450,79
|
|
20240329,105300,5195710,2470,2455,2470,2455,80
|
|
20240329,105200,4999110,2450,2450,2450,2450,0
|
|
20240329,105100,4999110,2450,2450,2450,2450,0
|
|
20240329,105000,4999110,2450,2450,2450,2450,0
|
|
20240329,104900,4999110,2450,2450,2450,2450,0
|
|
20240329,104800,4999110,2450,2450,2450,2450,0
|
|
20240329,104700,4999110,2450,2450,2450,2450,105
|
|
20240329,104600,4741860,2450,2450,2450,2450,0
|
|
20240329,104500,4741860,2450,2450,2450,2450,0
|
|
20240329,104400,4741860,2450,2450,2450,2450,8
|
|
20240329,104300,4722260,2450,2450,2450,2450,0
|
|
20240329,104200,4722260,2450,2450,2450,2450,0
|
|
20240329,104100,4722260,2450,2450,2450,2450,0
|
|
20240329,104000,4722260,2450,2450,2450,2450,0
|
|
20240329,103900,4722260,2450,2450,2450,2450,1
|
|
20240329,103800,4719810,2445,2445,2445,2445,0
|
|
20240329,103700,4719810,2445,2460,2460,2440,493
|
|
20240329,103600,3512975,2470,2470,2470,2470,0
|
|
20240329,103500,3512975,2470,2470,2470,2470,0
|
|
20240329,103400,3512975,2470,2470,2470,2470,0
|
|
20240329,103300,3512975,2470,2470,2470,2470,0
|
|
20240329,103200,3512975,2470,2470,2470,2470,0
|
|
20240329,103100,3512975,2470,2470,2470,2470,0
|
|
20240329,103000,3512975,2470,2470,2470,2470,0
|
|
20240329,102900,3512975,2470,2470,2470,2470,0
|
|
20240329,102800,3512975,2470,2470,2470,2470,0
|
|
20240329,102700,3512975,2470,2470,2470,2470,0
|
|
20240329,102600,3512975,2470,2470,2470,2470,0
|
|
20240329,102500,3512975,2470,2470,2470,2470,0
|
|
20240329,102400,3512975,2470,2470,2470,2470,0
|
|
20240329,102300,3512975,2470,2470,2470,2470,0
|
|
20240329,102200,3512975,2470,2470,2470,2470,0
|
|
20240329,102100,3512975,2470,2470,2470,2470,0
|
|
20240329,102000,3512975,2470,2470,2470,2470,0
|
|
20240329,101900,3512975,2470,2470,2470,2470,0
|
|
20240329,101800,3512975,2470,2470,2470,2470,0
|
|
20240329,101700,3512975,2470,2470,2470,2470,0
|
|
20240329,101600,3512975,2470,2470,2470,2470,0
|
|
20240329,101500,3512975,2470,2470,2470,2470,0
|
|
20240329,101400,3512975,2470,2470,2470,2470,0
|
|
20240329,101300,3512975,2470,2470,2470,2470,0
|
|
20240329,101200,3512975,2470,2470,2470,2470,0
|
|
20240329,101100,3512975,2470,2470,2470,2470,0
|
|
20240329,101000,3512975,2470,2470,2470,2470,0
|
|
20240329,100900,3512975,2470,2470,2470,2470,0
|
|
20240329,100800,3512975,2470,2465,2470,2465,6
|
|
20240329,100700,3498160,2470,2465,2470,2465,2
|
|
20240329,100600,3493225,2470,2470,2470,2470,1
|
|
20240329,100500,3490755,2460,2460,2460,2460,0
|
|
20240329,100400,3490755,2460,2460,2460,2460,0
|
|
20240329,100300,3490755,2460,2460,2460,2460,0
|
|
20240329,100200,3490755,2460,2460,2460,2460,0
|
|
20240329,100100,3490755,2460,2450,2460,2450,45
|
|
20240329,100000,3380065,2460,2460,2460,2460,0
|
|
20240329,095900,3380065,2460,2460,2460,2460,0
|
|
20240329,095800,3380065,2460,2460,2460,2460,0
|
|
20240329,095700,3380065,2460,2450,2460,2450,8
|
|
20240329,095600,3360425,2460,2450,2460,2450,21
|
|
20240329,095500,3308810,2460,2450,2460,2450,2
|
|
20240329,095400,3303900,2460,2460,2460,2460,0
|
|
20240329,095300,3303900,2460,2460,2460,2460,0
|
|
20240329,095200,3303900,2460,2460,2460,2460,0
|
|
20240329,095100,3303900,2460,2460,2460,2460,0
|
|
20240329,095000,3303900,2460,2460,2460,2460,0
|
|
20240329,094900,3303900,2460,2445,2460,2445,8
|
|
20240329,094800,3284280,2460,2445,2460,2445,8
|
|
20240329,094700,3264660,2460,2460,2460,2460,0
|
|
20240329,094600,3264660,2460,2460,2460,2460,0
|
|
20240329,094500,3264660,2460,2460,2460,2445,13
|
|
20240329,094400,3232770,2445,2445,2460,2445,11
|
|
20240329,094300,3205800,2460,2450,2460,2445,9
|
|
20240329,094200,3183735,2445,2445,2460,2445,9
|
|
20240329,094100,3161670,2460,2445,2460,2445,8
|
|
20240329,094000,3142050,2460,2445,2460,2445,8
|
|
20240329,093900,3122430,2460,2445,2460,2445,4
|
|
20240329,093800,3112620,2460,2460,2460,2460,0
|
|
20240329,093700,3112620,2460,2460,2460,2460,0
|
|
20240329,093600,3112620,2460,2460,2460,2460,1
|
|
20240329,093500,3110160,2440,2440,2440,2440,1
|
|
20240329,093400,3107720,2435,2435,2435,2435,0
|
|
20240329,093300,3107720,2435,2435,2435,2435,0
|
|
20240329,093200,3107720,2435,2435,2435,2435,0
|
|
20240329,093100,3107720,2435,2435,2435,2435,0
|
|
20240329,093000,3107720,2435,2435,2435,2435,1
|
|
20240329,092900,3105285,2445,2445,2445,2445,0
|
|
20240329,092800,3105285,2445,2445,2445,2445,0
|
|
20240329,092700,3105285,2445,2440,2445,2440,2
|
|
20240329,092600,3100400,2445,2435,2445,2435,4
|
|
20240329,092500,3090635,2445,2435,2445,2435,2
|
|
20240329,092400,3085755,2430,2445,2445,2430,2
|
|
20240329,092300,3080880,2440,2445,2445,2435,5
|
|
20240329,092200,3068675,2440,2445,2445,2440,124
|
|
20240329,092100,2765500,2460,2460,2460,2460,0
|
|
20240329,092000,2765500,2460,2460,2460,2460,0
|
|
20240329,091900,2765500,2460,2460,2460,2460,0
|
|
20240329,091800,2765500,2460,2450,2460,2450,2
|
|
20240329,091700,2760590,2460,2450,2460,2450,2
|
|
20240329,091600,2755680,2460,2450,2460,2450,2
|
|
20240329,091500,2750770,2460,2460,2460,2460,0
|
|
20240329,091400,2750770,2460,2460,2460,2460,0
|
|
20240329,091300,2750770,2460,2460,2460,2460,0
|
|
20240329,091200,2750770,2460,2460,2460,2460,0
|
|
20240329,091100,2750770,2460,2450,2460,2450,101
|
|
20240329,091000,2503310,2460,2460,2460,2460,0
|
|
20240329,090900,2503310,2460,2460,2460,2460,0
|
|
20240329,090800,2503310,2460,2460,2460,2460,0
|
|
20240329,090700,2503310,2460,2460,2460,2460,0
|
|
20240329,090600,2503310,2460,2460,2460,2460,0
|
|
20240329,090500,2503310,2460,2460,2460,2460,0
|
|
20240329,090400,2503310,2460,2460,2460,2460,0
|
|
20240329,090300,2503310,2460,2460,2460,2460,0
|
|
20240329,090200,2503310,2460,2460,2460,2460,0
|
|
20240329,090100,2503310,2460,2460,2460,2460,0
|
|
20240329,090000,2503310,2460,2470,2470,2460,1014
|