595 lines
27 KiB
CSV
595 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,185200,47999410,2800,2800,2800,2800,601
|
|
20240308,185100,47999410,2800,2800,2800,2800,0
|
|
20240308,185000,47999410,2800,2800,2800,2800,0
|
|
20240308,184900,47999410,2800,2800,2800,2800,0
|
|
20240308,184800,47999410,2800,2800,2800,2800,0
|
|
20240308,184700,47999410,2800,2800,2800,2800,0
|
|
20240308,184600,47999410,2800,2800,2800,2800,0
|
|
20240308,184500,47999410,2800,2800,2800,2800,0
|
|
20240308,184400,47999410,2800,2800,2800,2800,0
|
|
20240308,184300,47999410,2800,2800,2800,2800,0
|
|
20240308,184200,47999410,2800,2800,2800,2800,0
|
|
20240308,184100,47999410,2800,2800,2800,2800,0
|
|
20240308,184000,47999410,2800,2800,2800,2800,0
|
|
20240308,183900,47999410,2800,2800,2800,2800,0
|
|
20240308,183800,47999410,2800,2800,2800,2800,0
|
|
20240308,183700,47999410,2800,2800,2800,2800,0
|
|
20240308,183600,47999410,2800,2800,2800,2800,0
|
|
20240308,183500,47999410,2800,2800,2800,2800,0
|
|
20240308,183400,47999410,2800,2800,2800,2800,0
|
|
20240308,183300,47999410,2800,2800,2800,2800,0
|
|
20240308,183200,47999410,2800,2800,2800,2800,0
|
|
20240308,183100,47999410,2800,2800,2800,2800,0
|
|
20240308,183000,47999410,2800,2800,2800,2800,0
|
|
20240308,182900,47999410,2800,2800,2800,2800,0
|
|
20240308,182800,47999410,2800,2800,2800,2800,0
|
|
20240308,182700,47999410,2800,2800,2800,2800,0
|
|
20240308,182600,47999410,2800,2800,2800,2800,0
|
|
20240308,182500,47999410,2800,2800,2800,2800,0
|
|
20240308,182400,47999410,2800,2800,2800,2800,0
|
|
20240308,182300,47999410,2800,2800,2800,2800,0
|
|
20240308,182200,47999410,2800,2800,2800,2800,601
|
|
20240308,182100,47999410,2800,2800,2800,2800,0
|
|
20240308,182000,47999410,2800,2800,2800,2800,0
|
|
20240308,181900,47999410,2800,2800,2800,2800,0
|
|
20240308,181800,47999410,2800,2800,2800,2800,0
|
|
20240308,181700,47999410,2800,2800,2800,2800,0
|
|
20240308,181600,47999410,2800,2800,2800,2800,0
|
|
20240308,181500,47999410,2800,2800,2800,2800,0
|
|
20240308,181400,47999410,2800,2800,2800,2800,0
|
|
20240308,181300,47999410,2800,2800,2800,2800,0
|
|
20240308,181200,47999410,2800,2800,2800,2800,0
|
|
20240308,181100,47999410,2800,2800,2800,2800,0
|
|
20240308,181000,47999410,2800,2800,2800,2800,0
|
|
20240308,180900,47999410,2800,2800,2800,2800,0
|
|
20240308,180800,47999410,2800,2800,2800,2800,0
|
|
20240308,180700,47999410,2800,2800,2800,2800,0
|
|
20240308,180600,47999410,2800,2800,2800,2800,0
|
|
20240308,180500,47999410,2800,2800,2800,2800,0
|
|
20240308,180400,47999410,2800,2800,2800,2800,0
|
|
20240308,180300,47999410,2800,2800,2800,2800,0
|
|
20240308,180200,47999410,2800,2800,2800,2800,0
|
|
20240308,180100,47999410,2800,2800,2800,2800,0
|
|
20240308,180000,47999410,2800,2800,2800,2800,0
|
|
20240308,175900,47999410,2800,2800,2800,2800,0
|
|
20240308,175800,47999410,2800,2800,2800,2800,0
|
|
20240308,175700,47999410,2800,2800,2800,2800,0
|
|
20240308,175600,47999410,2800,2800,2800,2800,0
|
|
20240308,175500,47999410,2800,2800,2800,2800,0
|
|
20240308,175400,47999410,2800,2800,2800,2800,0
|
|
20240308,175300,47999410,2800,2800,2800,2800,0
|
|
20240308,175200,47999410,2800,2800,2800,2800,601
|
|
20240308,175100,47999410,2800,2800,2800,2800,0
|
|
20240308,175000,47999410,2800,2800,2800,2800,0
|
|
20240308,174900,47999410,2800,2800,2800,2800,0
|
|
20240308,174800,47999410,2800,2800,2800,2800,0
|
|
20240308,174700,47999410,2800,2800,2800,2800,0
|
|
20240308,174600,47999410,2800,2800,2800,2800,0
|
|
20240308,174500,47999410,2800,2800,2800,2800,0
|
|
20240308,174400,47999410,2800,2800,2800,2800,0
|
|
20240308,174300,47999410,2800,2800,2800,2800,0
|
|
20240308,174200,47999410,2800,2800,2800,2800,0
|
|
20240308,174100,47999410,2800,2800,2800,2800,0
|
|
20240308,174000,47999410,2800,2800,2800,2800,0
|
|
20240308,173900,47999410,2800,2800,2800,2800,0
|
|
20240308,173800,47999410,2800,2800,2800,2800,0
|
|
20240308,173700,47999410,2800,2800,2800,2800,0
|
|
20240308,173600,47999410,2800,2800,2800,2800,0
|
|
20240308,173500,47999410,2800,2800,2800,2800,0
|
|
20240308,173400,47999410,2800,2800,2800,2800,0
|
|
20240308,173300,47999410,2800,2800,2800,2800,0
|
|
20240308,173200,47999410,2800,2800,2800,2800,0
|
|
20240308,173100,47999410,2800,2800,2800,2800,0
|
|
20240308,173000,47999410,2800,2800,2800,2800,0
|
|
20240308,172900,47999410,2800,2800,2800,2800,0
|
|
20240308,172800,47999410,2800,2800,2800,2800,0
|
|
20240308,172700,47999410,2800,2800,2800,2800,0
|
|
20240308,172600,47999410,2800,2800,2800,2800,0
|
|
20240308,172500,47999410,2800,2800,2800,2800,0
|
|
20240308,172400,47999410,2800,2800,2800,2800,0
|
|
20240308,172300,47999410,2800,2800,2800,2800,0
|
|
20240308,172200,47999410,2800,2800,2800,2800,601
|
|
20240308,172100,47999410,2800,2800,2800,2800,0
|
|
20240308,172000,47999410,2800,2800,2800,2800,0
|
|
20240308,171900,47999410,2800,2800,2800,2800,0
|
|
20240308,171800,47999410,2800,2800,2800,2800,0
|
|
20240308,171700,47999410,2800,2800,2800,2800,0
|
|
20240308,171600,47999410,2800,2800,2800,2800,0
|
|
20240308,171500,47999410,2800,2800,2800,2800,0
|
|
20240308,171400,47999410,2800,2800,2800,2800,0
|
|
20240308,171300,47999410,2800,2800,2800,2800,0
|
|
20240308,171200,47999410,2800,2800,2800,2800,0
|
|
20240308,171100,47999410,2800,2800,2800,2800,0
|
|
20240308,171000,47999410,2800,2800,2800,2800,0
|
|
20240308,170900,47999410,2800,2800,2800,2800,0
|
|
20240308,170800,47999410,2800,2800,2800,2800,0
|
|
20240308,170700,47999410,2800,2800,2800,2800,0
|
|
20240308,170600,47999410,2800,2800,2800,2800,0
|
|
20240308,170500,47999410,2800,2800,2800,2800,0
|
|
20240308,170400,47999410,2800,2800,2800,2800,0
|
|
20240308,170300,47999410,2800,2800,2800,2800,0
|
|
20240308,170200,47999410,2800,2800,2800,2800,0
|
|
20240308,170100,47999410,2800,2800,2800,2800,0
|
|
20240308,170000,47999410,2800,2800,2800,2800,0
|
|
20240308,165900,47999410,2800,2800,2800,2800,0
|
|
20240308,165800,47999410,2800,2800,2800,2800,0
|
|
20240308,165700,47999410,2800,2800,2800,2800,0
|
|
20240308,165600,47999410,2800,2800,2800,2800,0
|
|
20240308,165500,47999410,2800,2800,2800,2800,0
|
|
20240308,165400,47999410,2800,2800,2800,2800,0
|
|
20240308,165300,47999410,2800,2800,2800,2800,0
|
|
20240308,165200,47999410,2800,2800,2800,2800,601
|
|
20240308,165100,47999410,2800,2800,2800,2800,0
|
|
20240308,165000,47999410,2800,2800,2800,2800,0
|
|
20240308,164900,47999410,2800,2800,2800,2800,0
|
|
20240308,164800,47999410,2800,2800,2800,2800,0
|
|
20240308,164700,47999410,2800,2800,2800,2800,0
|
|
20240308,164600,47999410,2800,2800,2800,2800,0
|
|
20240308,164500,47999410,2800,2800,2800,2800,0
|
|
20240308,164400,47999410,2800,2800,2800,2800,0
|
|
20240308,164300,47999410,2800,2800,2800,2800,0
|
|
20240308,164200,47999410,2800,2800,2800,2800,0
|
|
20240308,164100,47999410,2800,2800,2800,2800,0
|
|
20240308,164000,47999410,2800,2800,2800,2800,0
|
|
20240308,163900,47999410,2800,2800,2800,2800,0
|
|
20240308,163800,47999410,2800,2800,2800,2800,0
|
|
20240308,163700,47999410,2800,2800,2800,2800,0
|
|
20240308,163600,47999410,2800,2800,2800,2800,0
|
|
20240308,163500,47999410,2800,2800,2800,2800,0
|
|
20240308,163400,47999410,2800,2800,2800,2800,0
|
|
20240308,163300,47999410,2800,2800,2800,2800,0
|
|
20240308,163200,47999410,2800,2800,2800,2800,0
|
|
20240308,163100,47999410,2800,2800,2800,2800,0
|
|
20240308,163000,47999410,2800,2800,2800,2800,0
|
|
20240308,162900,47999410,2800,2800,2800,2800,0
|
|
20240308,162800,47999410,2800,2800,2800,2800,0
|
|
20240308,162700,47999410,2800,2800,2800,2800,0
|
|
20240308,162600,47999410,2800,2800,2800,2800,0
|
|
20240308,162500,47999410,2800,2800,2800,2800,0
|
|
20240308,162400,47999410,2800,2800,2800,2800,0
|
|
20240308,162300,47999410,2800,2800,2800,2800,0
|
|
20240308,162200,47999410,2800,2800,2800,2800,601
|
|
20240308,162100,47999410,2800,2800,2800,2800,0
|
|
20240308,162000,47999410,2800,2800,2800,2800,0
|
|
20240308,161900,47999410,2800,2800,2800,2800,0
|
|
20240308,161800,47999410,2800,2800,2800,2800,0
|
|
20240308,161700,47999410,2800,2800,2800,2800,0
|
|
20240308,161600,47999410,2800,2800,2800,2800,0
|
|
20240308,161500,47999410,2800,2800,2800,2800,0
|
|
20240308,161400,47999410,2800,2800,2800,2800,0
|
|
20240308,161300,47999410,2800,2800,2800,2800,0
|
|
20240308,161200,47999410,2800,2800,2800,2800,0
|
|
20240308,161100,47999410,2800,2800,2800,2800,0
|
|
20240308,161000,47999410,2800,2800,2800,2800,0
|
|
20240308,160900,47999410,2800,2800,2800,2800,0
|
|
20240308,160800,47999410,2800,2800,2800,2800,0
|
|
20240308,160700,47999410,2800,2800,2800,2800,0
|
|
20240308,160600,47999410,2800,2800,2800,2800,0
|
|
20240308,160500,47999410,2800,2800,2800,2800,0
|
|
20240308,160400,47999410,2800,2800,2800,2800,0
|
|
20240308,160300,47999410,2800,2800,2800,2800,0
|
|
20240308,160200,47999410,2800,2800,2800,2800,0
|
|
20240308,160100,47999410,2800,2800,2800,2800,0
|
|
20240308,160000,47999410,2800,2800,2800,2800,0
|
|
20240308,155900,47999410,2800,2800,2800,2800,0
|
|
20240308,155800,47999410,2800,2800,2800,2800,0
|
|
20240308,155700,47999410,2800,2800,2800,2800,0
|
|
20240308,155600,47999410,2800,2800,2800,2800,0
|
|
20240308,155500,47999410,2800,2800,2800,2800,0
|
|
20240308,155400,47999410,2800,2800,2800,2800,0
|
|
20240308,155300,47999410,2800,2800,2800,2800,0
|
|
20240308,155200,47999410,2800,2800,2800,2800,601
|
|
20240308,155100,47999410,2800,2800,2800,2800,0
|
|
20240308,155000,47999410,2800,2800,2800,2800,0
|
|
20240308,154900,47999410,2800,2800,2800,2800,0
|
|
20240308,154800,47999410,2800,2800,2800,2800,0
|
|
20240308,154700,47999410,2800,2800,2800,2800,0
|
|
20240308,154600,47999410,2800,2800,2800,2800,0
|
|
20240308,154500,47999410,2800,2800,2800,2800,0
|
|
20240308,154400,47999410,2800,2800,2800,2800,0
|
|
20240308,154300,47999410,2800,2800,2800,2800,0
|
|
20240308,154200,47999410,2800,2800,2800,2800,0
|
|
20240308,154100,47999410,2800,2800,2800,2800,0
|
|
20240308,154000,47999410,2800,2800,2800,2800,0
|
|
20240308,153900,47999410,2800,2800,2800,2800,0
|
|
20240308,153800,47999410,2800,2800,2800,2800,0
|
|
20240308,153700,47999410,2800,2800,2800,2800,0
|
|
20240308,153600,47999410,2800,2800,2800,2800,0
|
|
20240308,153500,47999410,2800,2800,2800,2800,0
|
|
20240308,153400,47999410,2800,2800,2800,2800,0
|
|
20240308,153300,47999410,2800,2800,2800,2800,0
|
|
20240308,153200,47999410,2800,2800,2800,2800,0
|
|
20240308,153100,47999410,2800,2800,2800,2800,0
|
|
20240308,153000,47999410,2800,2800,2800,2800,601
|
|
20240308,152900,46316610,2830,2830,2830,2830,0
|
|
20240308,152800,46316610,2830,2830,2830,2830,0
|
|
20240308,152700,46316610,2830,2830,2830,2830,0
|
|
20240308,152600,46316610,2830,2830,2830,2830,0
|
|
20240308,152500,46316610,2830,2830,2830,2830,0
|
|
20240308,152400,46316610,2830,2830,2830,2830,0
|
|
20240308,152300,46316610,2830,2830,2830,2830,0
|
|
20240308,152200,46316610,2830,2830,2830,2830,0
|
|
20240308,152100,46316610,2830,2830,2830,2830,0
|
|
20240308,152000,46316610,2830,2830,2830,2830,0
|
|
20240308,151900,46316610,2830,2830,2830,2830,20
|
|
20240308,151800,46260010,2830,2825,2830,2825,2
|
|
20240308,151700,46254355,2830,2825,2830,2825,22
|
|
20240308,151600,46192200,2830,2815,2830,2815,174
|
|
20240308,151500,45700640,2825,2825,2825,2825,0
|
|
20240308,151400,45700640,2825,2825,2825,2825,25
|
|
20240308,151300,45630015,2825,2825,2825,2825,0
|
|
20240308,151200,45630015,2825,2825,2825,2825,0
|
|
20240308,151100,45630015,2825,2825,2825,2825,35
|
|
20240308,151000,45531140,2825,2825,2825,2825,0
|
|
20240308,150900,45531140,2825,2825,2825,2825,0
|
|
20240308,150800,45531140,2825,2825,2825,2825,0
|
|
20240308,150700,45531140,2825,2800,2825,2785,1270
|
|
20240308,150600,41962620,2805,2805,2805,2805,0
|
|
20240308,150500,41962620,2805,2805,2805,2805,0
|
|
20240308,150400,41962620,2805,2805,2805,2805,0
|
|
20240308,150300,41962620,2805,2805,2805,2805,1
|
|
20240308,150200,41959815,2805,2805,2805,2805,0
|
|
20240308,150100,41959815,2805,2805,2805,2805,0
|
|
20240308,150000,41959815,2805,2805,2805,2805,179
|
|
20240308,145900,41457720,2800,2800,2800,2800,36
|
|
20240308,145800,41356920,2805,2805,2805,2805,51
|
|
20240308,145700,41213865,2805,2805,2805,2805,0
|
|
20240308,145600,41213865,2805,2805,2805,2805,1
|
|
20240308,145500,41211060,2805,2805,2805,2805,0
|
|
20240308,145400,41211060,2805,2805,2805,2805,0
|
|
20240308,145300,41211060,2805,2805,2805,2805,95
|
|
20240308,145200,40944585,2805,2805,2805,2805,0
|
|
20240308,145100,40944585,2805,2805,2805,2805,0
|
|
20240308,145000,40944585,2805,2800,2805,2800,21
|
|
20240308,144900,40885780,2805,2810,2810,2805,361
|
|
20240308,144800,39873170,2810,2810,2810,2810,2
|
|
20240308,144700,39867550,2810,2810,2810,2810,2
|
|
20240308,144600,39861930,2815,2810,2815,2800,363
|
|
20240308,144500,38844550,2815,2815,2815,2815,22
|
|
20240308,144400,38782620,2815,2815,2815,2815,0
|
|
20240308,144300,38782620,2815,2815,2815,2815,0
|
|
20240308,144200,38782620,2815,2815,2815,2815,0
|
|
20240308,144100,38782620,2815,2815,2815,2815,0
|
|
20240308,144000,38782620,2815,2815,2815,2815,0
|
|
20240308,143900,38782620,2815,2815,2815,2815,0
|
|
20240308,143800,38782620,2815,2815,2815,2815,0
|
|
20240308,143700,38782620,2815,2815,2815,2815,78
|
|
20240308,143600,38563050,2815,2815,2815,2815,0
|
|
20240308,143500,38563050,2815,2815,2815,2815,0
|
|
20240308,143400,38563050,2815,2815,2815,2815,0
|
|
20240308,143300,38563050,2815,2815,2815,2815,0
|
|
20240308,143200,38563050,2815,2815,2815,2815,0
|
|
20240308,143100,38563050,2815,2815,2815,2815,0
|
|
20240308,143000,38563050,2815,2815,2815,2815,0
|
|
20240308,142900,38563050,2815,2815,2815,2815,0
|
|
20240308,142800,38563050,2815,2815,2815,2815,0
|
|
20240308,142700,38563050,2815,2815,2815,2815,0
|
|
20240308,142600,38563050,2815,2815,2815,2815,0
|
|
20240308,142500,38563050,2815,2815,2815,2815,1
|
|
20240308,142400,38560235,2815,2815,2815,2815,30
|
|
20240308,142300,38475785,2815,2815,2815,2815,0
|
|
20240308,142200,38475785,2815,2815,2815,2815,0
|
|
20240308,142100,38475785,2815,2815,2815,2815,0
|
|
20240308,142000,38475785,2815,2815,2815,2815,0
|
|
20240308,141900,38475785,2815,2810,2815,2810,11
|
|
20240308,141800,38444870,2815,2815,2815,2815,0
|
|
20240308,141700,38444870,2815,2815,2815,2815,0
|
|
20240308,141600,38444870,2815,2815,2815,2815,0
|
|
20240308,141500,38444870,2815,2815,2815,2815,0
|
|
20240308,141400,38444870,2815,2815,2815,2815,0
|
|
20240308,141300,38444870,2815,2815,2815,2815,0
|
|
20240308,141200,38444870,2815,2815,2815,2815,0
|
|
20240308,141100,38444870,2815,2815,2815,2815,1
|
|
20240308,141000,38442055,2815,2815,2815,2815,0
|
|
20240308,140900,38442055,2815,2815,2815,2815,1
|
|
20240308,140800,38439240,2800,2800,2800,2800,0
|
|
20240308,140700,38439240,2800,2810,2810,2800,500
|
|
20240308,140600,37037780,2815,2815,2815,2815,0
|
|
20240308,140500,37037780,2815,2815,2815,2815,0
|
|
20240308,140400,37037780,2815,2815,2815,2815,0
|
|
20240308,140300,37037780,2815,2815,2815,2815,0
|
|
20240308,140200,37037780,2815,2815,2815,2815,0
|
|
20240308,140100,37037780,2815,2815,2815,2815,0
|
|
20240308,140000,37037780,2815,2815,2815,2815,0
|
|
20240308,135900,37037780,2815,2815,2815,2815,133
|
|
20240308,135800,36663385,2815,2815,2815,2815,0
|
|
20240308,135700,36663385,2815,2815,2815,2815,0
|
|
20240308,135600,36663385,2815,2815,2815,2815,0
|
|
20240308,135500,36663385,2815,2815,2815,2815,0
|
|
20240308,135400,36663385,2815,2815,2815,2815,1
|
|
20240308,135300,36660570,2820,2820,2820,2820,1
|
|
20240308,135200,36657750,2820,2820,2820,2820,0
|
|
20240308,135100,36657750,2820,2820,2820,2820,0
|
|
20240308,135000,36657750,2820,2820,2820,2820,0
|
|
20240308,134900,36657750,2820,2820,2820,2820,0
|
|
20240308,134800,36657750,2820,2820,2820,2820,10
|
|
20240308,134700,36629550,2820,2820,2820,2820,0
|
|
20240308,134600,36629550,2820,2820,2820,2820,0
|
|
20240308,134500,36629550,2820,2820,2820,2820,0
|
|
20240308,134400,36629550,2820,2820,2820,2820,0
|
|
20240308,134300,36629550,2820,2820,2820,2820,0
|
|
20240308,134200,36629550,2820,2820,2820,2820,0
|
|
20240308,134100,36629550,2820,2820,2820,2820,0
|
|
20240308,134000,36629550,2820,2820,2820,2820,0
|
|
20240308,133900,36629550,2820,2820,2820,2820,0
|
|
20240308,133800,36629550,2820,2820,2820,2820,1
|
|
20240308,133700,36626730,2820,2820,2820,2820,0
|
|
20240308,133600,36626730,2820,2820,2820,2820,0
|
|
20240308,133500,36626730,2820,2820,2820,2820,0
|
|
20240308,133400,36626730,2820,2820,2820,2820,0
|
|
20240308,133300,36626730,2820,2820,2820,2820,0
|
|
20240308,133200,36626730,2820,2820,2820,2820,0
|
|
20240308,133100,36626730,2820,2820,2820,2820,0
|
|
20240308,133000,36626730,2820,2820,2820,2820,0
|
|
20240308,132900,36626730,2820,2820,2820,2820,0
|
|
20240308,132800,36626730,2820,2820,2820,2820,2
|
|
20240308,132700,36621090,2820,2820,2820,2820,0
|
|
20240308,132600,36621090,2820,2820,2820,2820,0
|
|
20240308,132500,36621090,2820,2820,2820,2820,1
|
|
20240308,132400,36618270,2820,2820,2820,2820,0
|
|
20240308,132300,36618270,2820,2820,2820,2820,2
|
|
20240308,132200,36612630,2820,2820,2820,2820,0
|
|
20240308,132100,36612630,2820,2820,2820,2820,0
|
|
20240308,132000,36612630,2820,2820,2820,2820,0
|
|
20240308,131900,36612630,2820,2820,2820,2820,9
|
|
20240308,131800,36587250,2820,2820,2820,2820,0
|
|
20240308,131700,36587250,2820,2820,2820,2820,0
|
|
20240308,131600,36587250,2820,2820,2820,2820,0
|
|
20240308,131500,36587250,2820,2820,2820,2820,0
|
|
20240308,131400,36587250,2820,2820,2820,2820,0
|
|
20240308,131300,36587250,2820,2820,2820,2820,10
|
|
20240308,131200,36559050,2825,2825,2825,2825,0
|
|
20240308,131100,36559050,2825,2825,2825,2825,0
|
|
20240308,131000,36559050,2825,2825,2825,2825,2
|
|
20240308,130900,36553400,2820,2820,2820,2820,0
|
|
20240308,130800,36553400,2820,2820,2820,2820,0
|
|
20240308,130700,36553400,2820,2820,2820,2820,301
|
|
20240308,130600,35704580,2820,2820,2820,2820,99
|
|
20240308,130500,35425400,2820,2820,2820,2820,100
|
|
20240308,130400,35143400,2820,2820,2820,2820,20
|
|
20240308,130300,35087000,2820,2820,2820,2820,0
|
|
20240308,130200,35087000,2820,2820,2820,2820,0
|
|
20240308,130100,35087000,2820,2820,2820,2820,0
|
|
20240308,130000,35087000,2820,2820,2820,2820,0
|
|
20240308,125900,35087000,2820,2820,2820,2820,0
|
|
20240308,125800,35087000,2820,2820,2820,2820,0
|
|
20240308,125700,35087000,2820,2820,2820,2820,5
|
|
20240308,125600,35072900,2820,2820,2820,2820,1
|
|
20240308,125500,35070080,2820,2820,2820,2820,0
|
|
20240308,125400,35070080,2820,2820,2820,2820,0
|
|
20240308,125300,35070080,2820,2820,2820,2820,0
|
|
20240308,125200,35070080,2820,2820,2820,2820,0
|
|
20240308,125100,35070080,2820,2820,2820,2820,0
|
|
20240308,125000,35070080,2820,2820,2820,2820,0
|
|
20240308,124900,35070080,2820,2820,2820,2820,0
|
|
20240308,124800,35070080,2820,2820,2820,2820,4
|
|
20240308,124700,35058800,2820,2820,2820,2820,0
|
|
20240308,124600,35058800,2820,2820,2820,2820,0
|
|
20240308,124500,35058800,2820,2820,2820,2820,0
|
|
20240308,124400,35058800,2820,2820,2820,2820,0
|
|
20240308,124300,35058800,2820,2820,2820,2820,0
|
|
20240308,124200,35058800,2820,2820,2820,2820,0
|
|
20240308,124100,35058800,2820,2820,2820,2820,0
|
|
20240308,124000,35058800,2820,2820,2820,2820,200
|
|
20240308,123900,34494800,2820,2820,2820,2820,0
|
|
20240308,123800,34494800,2820,2815,2820,2815,76
|
|
20240308,123700,34280855,2815,2815,2815,2815,0
|
|
20240308,123600,34280855,2815,2815,2815,2815,0
|
|
20240308,123500,34280855,2815,2815,2815,2815,0
|
|
20240308,123400,34280855,2815,2815,2815,2815,1
|
|
20240308,123300,34278040,2810,2810,2810,2810,0
|
|
20240308,123200,34278040,2810,2815,2815,2810,124
|
|
20240308,123100,33929590,2815,2815,2815,2815,0
|
|
20240308,123000,33929590,2815,2815,2815,2815,0
|
|
20240308,122900,33929590,2815,2815,2815,2815,0
|
|
20240308,122800,33929590,2815,2815,2815,2815,0
|
|
20240308,122700,33929590,2815,2815,2815,2815,0
|
|
20240308,122600,33929590,2815,2815,2815,2815,0
|
|
20240308,122500,33929590,2815,2815,2815,2815,23
|
|
20240308,122400,33864845,2815,2815,2815,2815,0
|
|
20240308,122300,33864845,2815,2815,2815,2815,0
|
|
20240308,122200,33864845,2815,2815,2815,2815,0
|
|
20240308,122100,33864845,2815,2815,2815,2815,0
|
|
20240308,122000,33864845,2815,2815,2815,2815,1
|
|
20240308,121900,33862030,2815,2815,2815,2815,0
|
|
20240308,121800,33862030,2815,2815,2815,2815,0
|
|
20240308,121700,33862030,2815,2815,2815,2815,0
|
|
20240308,121600,33862030,2815,2815,2815,2815,0
|
|
20240308,121500,33862030,2815,2815,2815,2815,57
|
|
20240308,121400,33701575,2815,2815,2815,2815,0
|
|
20240308,121300,33701575,2815,2815,2815,2815,0
|
|
20240308,121200,33701575,2815,2815,2815,2815,10
|
|
20240308,121100,33673425,2815,2815,2815,2815,138
|
|
20240308,121000,33284955,2810,2810,2810,2810,55
|
|
20240308,120900,33130405,2810,2815,2815,2810,3
|
|
20240308,120800,33121970,2815,2820,2820,2815,2
|
|
20240308,120700,33116335,2820,2820,2820,2820,600
|
|
20240308,120600,31424335,2820,2820,2820,2820,0
|
|
20240308,120500,31424335,2820,2820,2820,2820,0
|
|
20240308,120400,31424335,2820,2820,2820,2820,1
|
|
20240308,120300,31421515,2825,2825,2825,2825,0
|
|
20240308,120200,31421515,2825,2825,2825,2825,0
|
|
20240308,120100,31421515,2825,2825,2825,2825,0
|
|
20240308,120000,31421515,2825,2825,2825,2825,0
|
|
20240308,115900,31421515,2825,2825,2825,2825,0
|
|
20240308,115800,31421515,2825,2825,2825,2825,0
|
|
20240308,115700,31421515,2825,2810,2825,2810,43
|
|
20240308,115600,31300395,2810,2810,2810,2810,8
|
|
20240308,115500,31277915,2810,2815,2815,2810,157
|
|
20240308,115400,30835985,2820,2820,2820,2820,2
|
|
20240308,115300,30830345,2820,2820,2820,2820,0
|
|
20240308,115200,30830345,2820,2820,2820,2820,0
|
|
20240308,115100,30830345,2820,2820,2820,2820,0
|
|
20240308,115000,30830345,2820,2820,2820,2820,300
|
|
20240308,114900,29984345,2820,2820,2820,2820,450
|
|
20240308,114800,28715345,2820,2820,2820,2820,150
|
|
20240308,114700,28292345,2820,2820,2820,2820,0
|
|
20240308,114600,28292345,2820,2820,2820,2820,1
|
|
20240308,114500,28289525,2825,2825,2825,2825,0
|
|
20240308,114400,28289525,2825,2825,2825,2825,0
|
|
20240308,114300,28289525,2825,2825,2825,2825,10
|
|
20240308,114200,28261275,2825,2825,2825,2825,15
|
|
20240308,114100,28218900,2825,2825,2825,2825,0
|
|
20240308,114000,28218900,2825,2825,2825,2825,0
|
|
20240308,113900,28218900,2825,2825,2825,2825,0
|
|
20240308,113800,28218900,2825,2825,2825,2825,0
|
|
20240308,113700,28218900,2825,2825,2825,2825,0
|
|
20240308,113600,28218900,2825,2825,2825,2825,0
|
|
20240308,113500,28218900,2825,2825,2825,2825,0
|
|
20240308,113400,28218900,2825,2825,2825,2825,0
|
|
20240308,113300,28218900,2825,2825,2825,2825,0
|
|
20240308,113200,28218900,2825,2825,2825,2825,10
|
|
20240308,113100,28190650,2805,2805,2805,2805,0
|
|
20240308,113000,28190650,2805,2805,2805,2805,0
|
|
20240308,112900,28190650,2805,2805,2805,2805,0
|
|
20240308,112800,28190650,2805,2805,2805,2805,60
|
|
20240308,112700,28022350,2800,2800,2800,2800,46
|
|
20240308,112600,27893550,2800,2800,2800,2800,0
|
|
20240308,112500,27893550,2800,2800,2800,2800,0
|
|
20240308,112400,27893550,2800,2800,2800,2800,0
|
|
20240308,112300,27893550,2800,2800,2800,2800,0
|
|
20240308,112200,27893550,2800,2800,2800,2800,0
|
|
20240308,112100,27893550,2800,2800,2800,2800,0
|
|
20240308,112000,27893550,2800,2800,2800,2800,20
|
|
20240308,111900,27837550,2800,2800,2800,2800,0
|
|
20240308,111800,27837550,2800,2800,2800,2800,0
|
|
20240308,111700,27837550,2800,2800,2800,2800,1
|
|
20240308,111600,27834750,2795,2795,2795,2795,11
|
|
20240308,111500,27804005,2800,2800,2800,2800,0
|
|
20240308,111400,27804005,2800,2800,2800,2800,0
|
|
20240308,111300,27804005,2800,2800,2800,2800,0
|
|
20240308,111200,27804005,2800,2800,2800,2800,0
|
|
20240308,111100,27804005,2800,2800,2800,2800,0
|
|
20240308,111000,27804005,2800,2800,2800,2800,20
|
|
20240308,110900,27748005,2800,2800,2800,2800,0
|
|
20240308,110800,27748005,2800,2800,2800,2800,0
|
|
20240308,110700,27748005,2800,2800,2800,2800,0
|
|
20240308,110600,27748005,2800,2800,2800,2800,0
|
|
20240308,110500,27748005,2800,2800,2800,2800,0
|
|
20240308,110400,27748005,2800,2800,2800,2800,0
|
|
20240308,110300,27748005,2800,2800,2800,2800,0
|
|
20240308,110200,27748005,2800,2800,2800,2800,0
|
|
20240308,110100,27748005,2800,2800,2800,2800,0
|
|
20240308,110000,27748005,2800,2795,2800,2795,8
|
|
20240308,105900,27725635,2800,2800,2800,2800,6
|
|
20240308,105800,27708835,2800,2810,2810,2800,165
|
|
20240308,105700,27246310,2810,2810,2810,2810,3
|
|
20240308,105600,27237880,2810,2810,2810,2810,102
|
|
20240308,105500,26951260,2810,2810,2810,2810,0
|
|
20240308,105400,26951260,2810,2810,2810,2810,0
|
|
20240308,105300,26951260,2810,2810,2810,2810,0
|
|
20240308,105200,26951260,2810,2810,2810,2810,0
|
|
20240308,105100,26951260,2810,2810,2810,2810,2
|
|
20240308,105000,26945640,2815,2815,2815,2815,51
|
|
20240308,104900,26802075,2815,2820,2820,2815,2
|
|
20240308,104800,26796440,2795,2795,2795,2795,0
|
|
20240308,104700,26796440,2795,2820,2825,2795,57
|
|
20240308,104600,26635690,2825,2800,2825,2800,356
|
|
20240308,104500,25633395,2800,2800,2800,2800,0
|
|
20240308,104400,25633395,2800,2800,2800,2800,0
|
|
20240308,104300,25633395,2800,2800,2800,2800,2
|
|
20240308,104200,25627795,2800,2800,2800,2800,0
|
|
20240308,104100,25627795,2800,2800,2800,2800,0
|
|
20240308,104000,25627795,2800,2795,2800,2795,2
|
|
20240308,103900,25622200,2790,2790,2790,2790,112
|
|
20240308,103800,25309720,2785,2785,2785,2785,0
|
|
20240308,103700,25309720,2785,2785,2785,2785,0
|
|
20240308,103600,25309720,2785,2785,2785,2785,0
|
|
20240308,103500,25309720,2785,2785,2785,2785,0
|
|
20240308,103400,25309720,2785,2785,2785,2785,0
|
|
20240308,103300,25309720,2785,2785,2785,2785,1
|
|
20240308,103200,25306935,2780,2780,2780,2780,200
|
|
20240308,103100,24750935,2780,2780,2780,2780,0
|
|
20240308,103000,24750935,2780,2780,2780,2780,48
|
|
20240308,102900,24617495,2780,2780,2780,2780,10
|
|
20240308,102800,24589695,2780,2780,2780,2780,235
|
|
20240308,102700,23936395,2780,2780,2780,2780,50
|
|
20240308,102600,23797395,2775,2775,2775,2775,2
|
|
20240308,102500,23791845,2775,2775,2775,2775,0
|
|
20240308,102400,23791845,2775,2775,2775,2775,0
|
|
20240308,102300,23791845,2775,2775,2775,2775,2
|
|
20240308,102200,23786295,2775,2775,2775,2775,0
|
|
20240308,102100,23786295,2775,2775,2775,2775,1
|
|
20240308,102000,23783520,2780,2780,2780,2780,50
|
|
20240308,101900,23644520,2780,2780,2780,2780,0
|
|
20240308,101800,23644520,2780,2780,2780,2780,303
|
|
20240308,101700,22802180,2780,2780,2780,2780,0
|
|
20240308,101600,22802180,2780,2780,2780,2780,1
|
|
20240308,101500,22799400,2780,2780,2780,2780,0
|
|
20240308,101400,22799400,2780,2775,2780,2775,2210
|
|
20240308,101300,16659650,2775,2775,2775,2775,0
|
|
20240308,101200,16659650,2775,2775,2775,2775,0
|
|
20240308,101100,16659650,2775,2775,2775,2775,0
|
|
20240308,101000,16659650,2775,2775,2775,2775,0
|
|
20240308,100900,16659650,2775,2775,2775,2775,0
|
|
20240308,100800,16659650,2775,2775,2775,2775,1
|
|
20240308,100700,16656875,2770,2770,2770,2770,0
|
|
20240308,100600,16656875,2770,2770,2770,2770,3
|
|
20240308,100500,16648565,2770,2770,2770,2770,0
|
|
20240308,100400,16648565,2770,2770,2770,2770,0
|
|
20240308,100300,16648565,2770,2770,2770,2770,515
|
|
20240308,100200,15222015,2770,2775,2775,2770,103
|
|
20240308,100100,14936205,2775,2775,2775,2775,1
|
|
20240308,100000,14933430,2775,2775,2775,2775,0
|
|
20240308,095900,14933430,2775,2770,2775,2770,17
|
|
20240308,095800,14886335,2770,2770,2770,2770,65
|
|
20240308,095700,14706285,2775,2780,2780,2775,300
|
|
20240308,095600,13873290,2775,2780,2780,2770,1493
|
|
20240308,095500,9737640,2780,2780,2780,2775,122
|
|
20240308,095400,9399070,2785,2785,2785,2785,0
|
|
20240308,095300,9399070,2785,2775,2785,2775,1562
|
|
20240308,095200,5049195,2775,2780,2780,2775,60
|
|
20240308,095100,4882405,2780,2785,2785,2780,61
|
|
20240308,095000,4712530,2785,2785,2785,2785,0
|
|
20240308,094900,4712530,2785,2785,2785,2785,0
|
|
20240308,094800,4712530,2785,2785,2785,2785,0
|
|
20240308,094700,4712530,2785,2785,2785,2785,0
|
|
20240308,094600,4712530,2785,2785,2785,2785,0
|
|
20240308,094500,4712530,2785,2785,2785,2785,0
|
|
20240308,094400,4712530,2785,2785,2785,2785,0
|
|
20240308,094300,4712530,2785,2785,2785,2785,0
|
|
20240308,094200,4712530,2785,2785,2785,2785,0
|
|
20240308,094100,4712530,2785,2785,2785,2785,0
|
|
20240308,094000,4712530,2785,2785,2785,2785,0
|
|
20240308,093900,4712530,2785,2785,2785,2785,25
|
|
20240308,093800,4642905,2785,2785,2785,2785,1
|
|
20240308,093700,4640120,2785,2780,2785,2780,77
|
|
20240308,093600,4426040,2780,2780,2780,2780,0
|
|
20240308,093500,4426040,2780,2780,2780,2780,0
|
|
20240308,093400,4426040,2780,2780,2780,2780,3
|
|
20240308,093300,4417700,2785,2785,2785,2780,4
|
|
20240308,093200,4406565,2785,2780,2785,2770,26
|
|
20240308,093100,4334435,2780,2780,2780,2780,1
|
|
20240308,093000,4331655,2780,2780,2780,2780,184
|
|
20240308,092900,3820135,2780,2780,2780,2780,1
|
|
20240308,092800,3817355,2780,2780,2780,2780,47
|
|
20240308,092700,3686695,2780,2780,2780,2780,1
|
|
20240308,092600,3683915,2775,2775,2775,2775,0
|
|
20240308,092500,3683915,2775,2775,2775,2775,1
|
|
20240308,092400,3681140,2775,2775,2775,2775,0
|
|
20240308,092300,3681140,2775,2775,2775,2775,29
|
|
20240308,092200,3600665,2775,2775,2775,2775,2
|
|
20240308,092100,3595115,2775,2775,2775,2775,52
|
|
20240308,092000,3450815,2770,2770,2770,2770,2
|
|
20240308,091900,3445275,2775,2770,2775,2770,19
|
|
20240308,091800,3392560,2770,2775,2775,2770,55
|
|
20240308,091700,3240170,2780,2780,2780,2780,2
|
|
20240308,091600,3234610,2775,2775,2775,2775,0
|
|
20240308,091500,3234610,2775,2775,2775,2775,5
|
|
20240308,091400,3220735,2775,2775,2775,2775,18
|
|
20240308,091300,3170785,2775,2785,2785,2770,512
|
|
20240308,091200,1747455,2785,2795,2795,2785,336
|
|
20240308,091100,809910,2795,2795,2795,2795,1
|
|
20240308,091000,807115,2795,2795,2795,2795,0
|
|
20240308,090900,807115,2795,2795,2795,2795,0
|
|
20240308,090800,807115,2795,2795,2795,2795,0
|
|
20240308,090700,807115,2795,2795,2795,2795,0
|
|
20240308,090600,807115,2795,2795,2795,2795,1
|
|
20240308,090500,804320,2795,2795,2795,2795,0
|
|
20240308,090400,804320,2795,2795,2795,2795,47
|
|
20240308,090300,672955,2795,2795,2795,2795,0
|
|
20240308,090200,672955,2795,2795,2795,2795,0
|
|
20240308,090100,672955,2795,2795,2795,2795,7
|
|
20240308,090000,653390,2795,2780,2795,2780,235
|