595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,185200,61331585,2840,2840,2840,2840,293
|
|
20240313,185100,61331585,2840,2840,2840,2840,0
|
|
20240313,185000,61331585,2840,2840,2840,2840,0
|
|
20240313,184900,61331585,2840,2840,2840,2840,0
|
|
20240313,184800,61331585,2840,2840,2840,2840,0
|
|
20240313,184700,61331585,2840,2840,2840,2840,0
|
|
20240313,184600,61331585,2840,2840,2840,2840,0
|
|
20240313,184500,61331585,2840,2840,2840,2840,0
|
|
20240313,184400,61331585,2840,2840,2840,2840,0
|
|
20240313,184300,61331585,2840,2840,2840,2840,0
|
|
20240313,184200,61331585,2840,2840,2840,2840,0
|
|
20240313,184100,61331585,2840,2840,2840,2840,0
|
|
20240313,184000,61331585,2840,2840,2840,2840,0
|
|
20240313,183900,61331585,2840,2840,2840,2840,0
|
|
20240313,183800,61331585,2840,2840,2840,2840,0
|
|
20240313,183700,61331585,2840,2840,2840,2840,0
|
|
20240313,183600,61331585,2840,2840,2840,2840,0
|
|
20240313,183500,61331585,2840,2840,2840,2840,0
|
|
20240313,183400,61331585,2840,2840,2840,2840,0
|
|
20240313,183300,61331585,2840,2840,2840,2840,0
|
|
20240313,183200,61331585,2840,2840,2840,2840,0
|
|
20240313,183100,61331585,2840,2840,2840,2840,0
|
|
20240313,183000,61331585,2840,2840,2840,2840,0
|
|
20240313,182900,61331585,2840,2840,2840,2840,0
|
|
20240313,182800,61331585,2840,2840,2840,2840,0
|
|
20240313,182700,61331585,2840,2840,2840,2840,0
|
|
20240313,182600,61331585,2840,2840,2840,2840,0
|
|
20240313,182500,61331585,2840,2840,2840,2840,0
|
|
20240313,182400,61331585,2840,2840,2840,2840,0
|
|
20240313,182300,61331585,2840,2840,2840,2840,0
|
|
20240313,182200,61331585,2840,2840,2840,2840,293
|
|
20240313,182100,61331585,2840,2840,2840,2840,0
|
|
20240313,182000,61331585,2840,2840,2840,2840,0
|
|
20240313,181900,61331585,2840,2840,2840,2840,0
|
|
20240313,181800,61331585,2840,2840,2840,2840,0
|
|
20240313,181700,61331585,2840,2840,2840,2840,0
|
|
20240313,181600,61331585,2840,2840,2840,2840,0
|
|
20240313,181500,61331585,2840,2840,2840,2840,0
|
|
20240313,181400,61331585,2840,2840,2840,2840,0
|
|
20240313,181300,61331585,2840,2840,2840,2840,0
|
|
20240313,181200,61331585,2840,2840,2840,2840,0
|
|
20240313,181100,61331585,2840,2840,2840,2840,0
|
|
20240313,181000,61331585,2840,2840,2840,2840,0
|
|
20240313,180900,61331585,2840,2840,2840,2840,0
|
|
20240313,180800,61331585,2840,2840,2840,2840,0
|
|
20240313,180700,61331585,2840,2840,2840,2840,0
|
|
20240313,180600,61331585,2840,2840,2840,2840,0
|
|
20240313,180500,61331585,2840,2840,2840,2840,0
|
|
20240313,180400,61331585,2840,2840,2840,2840,0
|
|
20240313,180300,61331585,2840,2840,2840,2840,0
|
|
20240313,180200,61331585,2840,2840,2840,2840,0
|
|
20240313,180100,61331585,2840,2840,2840,2840,0
|
|
20240313,180000,61331585,2840,2840,2840,2840,0
|
|
20240313,175900,61331585,2840,2840,2840,2840,0
|
|
20240313,175800,61331585,2840,2840,2840,2840,0
|
|
20240313,175700,61331585,2840,2840,2840,2840,0
|
|
20240313,175600,61331585,2840,2840,2840,2840,0
|
|
20240313,175500,61331585,2840,2840,2840,2840,0
|
|
20240313,175400,61331585,2840,2840,2840,2840,0
|
|
20240313,175300,61331585,2840,2840,2840,2840,0
|
|
20240313,175200,61331585,2840,2840,2840,2840,293
|
|
20240313,175100,61331585,2840,2840,2840,2840,0
|
|
20240313,175000,61331585,2840,2840,2840,2840,0
|
|
20240313,174900,61331585,2840,2840,2840,2840,0
|
|
20240313,174800,61331585,2840,2840,2840,2840,0
|
|
20240313,174700,61331585,2840,2840,2840,2840,0
|
|
20240313,174600,61331585,2840,2840,2840,2840,0
|
|
20240313,174500,61331585,2840,2840,2840,2840,0
|
|
20240313,174400,61331585,2840,2840,2840,2840,0
|
|
20240313,174300,61331585,2840,2840,2840,2840,0
|
|
20240313,174200,61331585,2840,2840,2840,2840,0
|
|
20240313,174100,61331585,2840,2840,2840,2840,0
|
|
20240313,174000,61331585,2840,2840,2840,2840,0
|
|
20240313,173900,61331585,2840,2840,2840,2840,0
|
|
20240313,173800,61331585,2840,2840,2840,2840,0
|
|
20240313,173700,61331585,2840,2840,2840,2840,0
|
|
20240313,173600,61331585,2840,2840,2840,2840,0
|
|
20240313,173500,61331585,2840,2840,2840,2840,0
|
|
20240313,173400,61331585,2840,2840,2840,2840,0
|
|
20240313,173300,61331585,2840,2840,2840,2840,0
|
|
20240313,173200,61331585,2840,2840,2840,2840,0
|
|
20240313,173100,61331585,2840,2840,2840,2840,0
|
|
20240313,173000,61331585,2840,2840,2840,2840,0
|
|
20240313,172900,61331585,2840,2840,2840,2840,0
|
|
20240313,172800,61331585,2840,2840,2840,2840,0
|
|
20240313,172700,61331585,2840,2840,2840,2840,0
|
|
20240313,172600,61331585,2840,2840,2840,2840,0
|
|
20240313,172500,61331585,2840,2840,2840,2840,0
|
|
20240313,172400,61331585,2840,2840,2840,2840,0
|
|
20240313,172300,61331585,2840,2840,2840,2840,0
|
|
20240313,172200,61331585,2840,2840,2840,2840,293
|
|
20240313,172100,61331585,2840,2840,2840,2840,0
|
|
20240313,172000,61331585,2840,2840,2840,2840,0
|
|
20240313,171900,61331585,2840,2840,2840,2840,0
|
|
20240313,171800,61331585,2840,2840,2840,2840,0
|
|
20240313,171700,61331585,2840,2840,2840,2840,0
|
|
20240313,171600,61331585,2840,2840,2840,2840,0
|
|
20240313,171500,61331585,2840,2840,2840,2840,0
|
|
20240313,171400,61331585,2840,2840,2840,2840,0
|
|
20240313,171300,61331585,2840,2840,2840,2840,0
|
|
20240313,171200,61331585,2840,2840,2840,2840,0
|
|
20240313,171100,61331585,2840,2840,2840,2840,0
|
|
20240313,171000,61331585,2840,2840,2840,2840,0
|
|
20240313,170900,61331585,2840,2840,2840,2840,0
|
|
20240313,170800,61331585,2840,2840,2840,2840,0
|
|
20240313,170700,61331585,2840,2840,2840,2840,0
|
|
20240313,170600,61331585,2840,2840,2840,2840,0
|
|
20240313,170500,61331585,2840,2840,2840,2840,0
|
|
20240313,170400,61331585,2840,2840,2840,2840,0
|
|
20240313,170300,61331585,2840,2840,2840,2840,0
|
|
20240313,170200,61331585,2840,2840,2840,2840,0
|
|
20240313,170100,61331585,2840,2840,2840,2840,0
|
|
20240313,170000,61331585,2840,2840,2840,2840,0
|
|
20240313,165900,61331585,2840,2840,2840,2840,0
|
|
20240313,165800,61331585,2840,2840,2840,2840,0
|
|
20240313,165700,61331585,2840,2840,2840,2840,0
|
|
20240313,165600,61331585,2840,2840,2840,2840,0
|
|
20240313,165500,61331585,2840,2840,2840,2840,0
|
|
20240313,165400,61331585,2840,2840,2840,2840,0
|
|
20240313,165300,61331585,2840,2840,2840,2840,0
|
|
20240313,165200,61331585,2840,2840,2840,2840,293
|
|
20240313,165100,61331585,2840,2840,2840,2840,0
|
|
20240313,165000,61331585,2840,2840,2840,2840,0
|
|
20240313,164900,61331585,2840,2840,2840,2840,0
|
|
20240313,164800,61331585,2840,2840,2840,2840,0
|
|
20240313,164700,61331585,2840,2840,2840,2840,0
|
|
20240313,164600,61331585,2840,2840,2840,2840,0
|
|
20240313,164500,61331585,2840,2840,2840,2840,0
|
|
20240313,164400,61331585,2840,2840,2840,2840,0
|
|
20240313,164300,61331585,2840,2840,2840,2840,0
|
|
20240313,164200,61331585,2840,2840,2840,2840,0
|
|
20240313,164100,61331585,2840,2840,2840,2840,0
|
|
20240313,164000,61331585,2840,2840,2840,2840,0
|
|
20240313,163900,61331585,2840,2840,2840,2840,0
|
|
20240313,163800,61331585,2840,2840,2840,2840,0
|
|
20240313,163700,61331585,2840,2840,2840,2840,0
|
|
20240313,163600,61331585,2840,2840,2840,2840,0
|
|
20240313,163500,61331585,2840,2840,2840,2840,0
|
|
20240313,163400,61331585,2840,2840,2840,2840,0
|
|
20240313,163300,61331585,2840,2840,2840,2840,0
|
|
20240313,163200,61331585,2840,2840,2840,2840,0
|
|
20240313,163100,61331585,2840,2840,2840,2840,0
|
|
20240313,163000,61331585,2840,2840,2840,2840,0
|
|
20240313,162900,61331585,2840,2840,2840,2840,0
|
|
20240313,162800,61331585,2840,2840,2840,2840,0
|
|
20240313,162700,61331585,2840,2840,2840,2840,0
|
|
20240313,162600,61331585,2840,2840,2840,2840,0
|
|
20240313,162500,61331585,2840,2840,2840,2840,0
|
|
20240313,162400,61331585,2840,2840,2840,2840,0
|
|
20240313,162300,61331585,2840,2840,2840,2840,0
|
|
20240313,162200,61331585,2840,2840,2840,2840,293
|
|
20240313,162100,61331585,2840,2840,2840,2840,0
|
|
20240313,162000,61331585,2840,2840,2840,2840,0
|
|
20240313,161900,61331585,2840,2840,2840,2840,0
|
|
20240313,161800,61331585,2840,2840,2840,2840,0
|
|
20240313,161700,61331585,2840,2840,2840,2840,0
|
|
20240313,161600,61331585,2840,2840,2840,2840,0
|
|
20240313,161500,61331585,2840,2840,2840,2840,0
|
|
20240313,161400,61331585,2840,2840,2840,2840,0
|
|
20240313,161300,61331585,2840,2840,2840,2840,0
|
|
20240313,161200,61331585,2840,2840,2840,2840,0
|
|
20240313,161100,61331585,2840,2840,2840,2840,0
|
|
20240313,161000,61331585,2840,2840,2840,2840,0
|
|
20240313,160900,61331585,2840,2840,2840,2840,0
|
|
20240313,160800,61331585,2840,2840,2840,2840,0
|
|
20240313,160700,61331585,2840,2840,2840,2840,0
|
|
20240313,160600,61331585,2840,2840,2840,2840,0
|
|
20240313,160500,61331585,2840,2840,2840,2840,0
|
|
20240313,160400,61331585,2840,2840,2840,2840,0
|
|
20240313,160300,61331585,2840,2840,2840,2840,0
|
|
20240313,160200,61331585,2840,2840,2840,2840,0
|
|
20240313,160100,61331585,2840,2840,2840,2840,0
|
|
20240313,160000,61331585,2840,2840,2840,2840,0
|
|
20240313,155900,61331585,2840,2840,2840,2840,0
|
|
20240313,155800,61331585,2840,2840,2840,2840,0
|
|
20240313,155700,61331585,2840,2840,2840,2840,0
|
|
20240313,155600,61331585,2840,2840,2840,2840,0
|
|
20240313,155500,61331585,2840,2840,2840,2840,0
|
|
20240313,155400,61331585,2840,2840,2840,2840,0
|
|
20240313,155300,61331585,2840,2840,2840,2840,0
|
|
20240313,155200,61331585,2840,2840,2840,2840,293
|
|
20240313,155100,61331585,2840,2840,2840,2840,0
|
|
20240313,155000,61331585,2840,2840,2840,2840,0
|
|
20240313,154900,61331585,2840,2840,2840,2840,0
|
|
20240313,154800,61331585,2840,2840,2840,2840,0
|
|
20240313,154700,61331585,2840,2840,2840,2840,0
|
|
20240313,154600,61331585,2840,2840,2840,2840,0
|
|
20240313,154500,61331585,2840,2840,2840,2840,0
|
|
20240313,154400,61331585,2840,2840,2840,2840,0
|
|
20240313,154300,61331585,2840,2840,2840,2840,0
|
|
20240313,154200,61331585,2840,2840,2840,2840,0
|
|
20240313,154100,61331585,2840,2840,2840,2840,0
|
|
20240313,154000,61331585,2840,2840,2840,2840,0
|
|
20240313,153900,61331585,2840,2840,2840,2840,0
|
|
20240313,153800,61331585,2840,2840,2840,2840,0
|
|
20240313,153700,61331585,2840,2840,2840,2840,0
|
|
20240313,153600,61331585,2840,2840,2840,2840,0
|
|
20240313,153500,61331585,2840,2840,2840,2840,0
|
|
20240313,153400,61331585,2840,2840,2840,2840,0
|
|
20240313,153300,61331585,2840,2840,2840,2840,0
|
|
20240313,153200,61331585,2840,2840,2840,2840,0
|
|
20240313,153100,61331585,2840,2840,2840,2840,0
|
|
20240313,153000,61331585,2840,2840,2840,2840,293
|
|
20240313,152900,60499465,2865,2865,2865,2865,0
|
|
20240313,152800,60499465,2865,2865,2865,2865,0
|
|
20240313,152700,60499465,2865,2865,2865,2865,0
|
|
20240313,152600,60499465,2865,2865,2865,2865,0
|
|
20240313,152500,60499465,2865,2865,2865,2865,0
|
|
20240313,152400,60499465,2865,2865,2865,2865,0
|
|
20240313,152300,60499465,2865,2865,2865,2865,0
|
|
20240313,152200,60499465,2865,2865,2865,2865,0
|
|
20240313,152100,60499465,2865,2865,2865,2865,0
|
|
20240313,152000,60499465,2865,2865,2865,2865,0
|
|
20240313,151900,60499465,2865,2865,2865,2865,0
|
|
20240313,151800,60499465,2865,2865,2865,2865,0
|
|
20240313,151700,60499465,2865,2865,2865,2865,1
|
|
20240313,151600,60496600,2850,2850,2850,2850,200
|
|
20240313,151500,59926600,2850,2845,2850,2845,25
|
|
20240313,151400,59855470,2850,2850,2850,2850,0
|
|
20240313,151300,59855470,2850,2850,2850,2850,0
|
|
20240313,151200,59855470,2850,2850,2850,2850,5
|
|
20240313,151100,59841220,2850,2850,2850,2850,0
|
|
20240313,151000,59841220,2850,2850,2850,2850,0
|
|
20240313,150900,59841220,2850,2850,2850,2850,0
|
|
20240313,150800,59841220,2850,2850,2850,2850,0
|
|
20240313,150700,59841220,2850,2850,2850,2850,0
|
|
20240313,150600,59841220,2850,2850,2850,2850,0
|
|
20240313,150500,59841220,2850,2850,2850,2850,0
|
|
20240313,150400,59841220,2850,2850,2850,2850,0
|
|
20240313,150300,59841220,2850,2850,2850,2850,0
|
|
20240313,150200,59841220,2850,2850,2850,2850,1
|
|
20240313,150100,59838370,2835,2835,2835,2835,0
|
|
20240313,150000,59838370,2835,2835,2835,2835,0
|
|
20240313,145900,59838370,2835,2835,2835,2835,0
|
|
20240313,145800,59838370,2835,2835,2835,2835,0
|
|
20240313,145700,59838370,2835,2835,2835,2835,20
|
|
20240313,145600,59781670,2825,2845,2845,2825,2972
|
|
20240313,145500,51354330,2845,2845,2845,2845,0
|
|
20240313,145400,51354330,2845,2845,2845,2845,0
|
|
20240313,145300,51354330,2845,2845,2845,2845,0
|
|
20240313,145200,51354330,2845,2845,2845,2845,0
|
|
20240313,145100,51354330,2845,2845,2845,2845,0
|
|
20240313,145000,51354330,2845,2845,2845,2845,0
|
|
20240313,144900,51354330,2845,2840,2845,2840,2
|
|
20240313,144800,51348645,2840,2840,2840,2840,0
|
|
20240313,144700,51348645,2840,2840,2840,2840,1
|
|
20240313,144600,51345805,2845,2845,2845,2845,1
|
|
20240313,144500,51342960,2840,2840,2840,2840,0
|
|
20240313,144400,51342960,2840,2840,2840,2840,2
|
|
20240313,144300,51337280,2840,2840,2840,2840,14
|
|
20240313,144200,51297520,2840,2840,2840,2840,0
|
|
20240313,144100,51297520,2840,2840,2840,2840,1
|
|
20240313,144000,51294680,2840,2840,2840,2840,1
|
|
20240313,143900,51291840,2840,2840,2840,2840,2
|
|
20240313,143800,51286160,2845,2835,2845,2835,17
|
|
20240313,143700,51237955,2835,2835,2835,2835,31
|
|
20240313,143600,51150070,2835,2840,2840,2835,508
|
|
20240313,143500,49709885,2835,2840,2840,2835,357
|
|
20240313,143400,48697485,2845,2845,2845,2845,200
|
|
20240313,143300,48128485,2850,2850,2850,2850,0
|
|
20240313,143200,48128485,2850,2850,2850,2850,3
|
|
20240313,143100,48119935,2850,2850,2850,2850,0
|
|
20240313,143000,48119935,2850,2850,2850,2850,100
|
|
20240313,142900,47834935,2850,2850,2850,2850,0
|
|
20240313,142800,47834935,2850,2850,2850,2850,0
|
|
20240313,142700,47834935,2850,2850,2850,2850,0
|
|
20240313,142600,47834935,2850,2850,2850,2850,5
|
|
20240313,142500,47820685,2850,2850,2850,2850,12
|
|
20240313,142400,47786485,2850,2850,2850,2850,8
|
|
20240313,142300,47763685,2850,2850,2850,2850,12
|
|
20240313,142200,47729485,2850,2850,2850,2850,10
|
|
20240313,142100,47700985,2845,2845,2845,2845,0
|
|
20240313,142000,47700985,2845,2845,2845,2845,0
|
|
20240313,141900,47700985,2845,2845,2845,2845,0
|
|
20240313,141800,47700985,2845,2845,2845,2845,0
|
|
20240313,141700,47700985,2845,2845,2845,2845,0
|
|
20240313,141600,47700985,2845,2845,2845,2845,0
|
|
20240313,141500,47700985,2845,2845,2845,2845,1
|
|
20240313,141400,47698140,2845,2845,2845,2845,1
|
|
20240313,141300,47695295,2845,2845,2845,2845,2
|
|
20240313,141200,47689605,2850,2850,2850,2850,1
|
|
20240313,141100,47686755,2845,2845,2845,2845,3
|
|
20240313,141000,47678220,2850,2850,2850,2850,2
|
|
20240313,140900,47672520,2850,2850,2850,2850,0
|
|
20240313,140800,47672520,2850,2845,2850,2845,2
|
|
20240313,140700,47666825,2845,2845,2845,2845,27
|
|
20240313,140600,47590010,2835,2840,2840,2835,60
|
|
20240313,140500,47419860,2840,2840,2840,2840,73
|
|
20240313,140400,47212540,2840,2845,2845,2840,27
|
|
20240313,140300,47135785,2850,2850,2850,2850,6
|
|
20240313,140200,47118685,2860,2855,2860,2855,500
|
|
20240313,140100,45690185,2850,2850,2850,2850,0
|
|
20240313,140000,45690185,2850,2855,2855,2850,30
|
|
20240313,135900,45604655,2855,2860,2860,2855,43
|
|
20240313,135800,45481885,2855,2845,2900,2845,1813
|
|
20240313,135700,40278365,2840,2835,2840,2835,6
|
|
20240313,135600,40261350,2835,2835,2835,2835,19
|
|
20240313,135500,40207485,2835,2835,2835,2835,0
|
|
20240313,135400,40207485,2835,2835,2835,2835,410
|
|
20240313,135300,39045135,2840,2840,2840,2840,0
|
|
20240313,135200,39045135,2840,2840,2840,2840,0
|
|
20240313,135100,39045135,2840,2840,2840,2840,6
|
|
20240313,135000,39028095,2845,2845,2845,2845,0
|
|
20240313,134900,39028095,2845,2845,2845,2845,0
|
|
20240313,134800,39028095,2845,2845,2845,2845,0
|
|
20240313,134700,39028095,2845,2840,2845,2840,13
|
|
20240313,134600,38991150,2845,2845,2845,2845,1
|
|
20240313,134500,38988305,2835,2835,2835,2835,1
|
|
20240313,134400,38985470,2845,2845,2845,2845,0
|
|
20240313,134300,38985470,2845,2845,2845,2845,1
|
|
20240313,134200,38982625,2840,2840,2840,2840,0
|
|
20240313,134100,38982625,2840,2840,2840,2840,4
|
|
20240313,134000,38971265,2845,2845,2845,2845,0
|
|
20240313,133900,38971265,2845,2845,2845,2845,1
|
|
20240313,133800,38968420,2835,2835,2835,2835,700
|
|
20240313,133700,36983920,2840,2840,2840,2840,309
|
|
20240313,133600,36106360,2850,2850,2850,2850,0
|
|
20240313,133500,36106360,2850,2850,2850,2850,1
|
|
20240313,133400,36103510,2845,2845,2845,2845,6
|
|
20240313,133300,36086440,2850,2850,2850,2850,0
|
|
20240313,133200,36086440,2850,2850,2850,2850,0
|
|
20240313,133100,36086440,2850,2850,2850,2850,0
|
|
20240313,133000,36086440,2850,2850,2850,2850,0
|
|
20240313,132900,36086440,2850,2850,2850,2850,0
|
|
20240313,132800,36086440,2850,2850,2850,2850,0
|
|
20240313,132700,36086440,2850,2850,2850,2850,1
|
|
20240313,132600,36083590,2850,2850,2850,2850,1
|
|
20240313,132500,36080740,2845,2845,2845,2845,0
|
|
20240313,132400,36080740,2845,2845,2845,2845,1
|
|
20240313,132300,36077895,2850,2850,2850,2850,0
|
|
20240313,132200,36077895,2850,2850,2850,2850,13
|
|
20240313,132100,36040845,2850,2850,2850,2850,1
|
|
20240313,132000,36037995,2850,2850,2850,2850,0
|
|
20240313,131900,36037995,2850,2850,2850,2850,0
|
|
20240313,131800,36037995,2850,2850,2850,2850,1
|
|
20240313,131700,36035145,2845,2845,2845,2845,0
|
|
20240313,131600,36035145,2845,2845,2845,2845,0
|
|
20240313,131500,36035145,2845,2845,2845,2845,0
|
|
20240313,131400,36035145,2845,2850,2850,2845,4
|
|
20240313,131300,36023750,2840,2845,2845,2840,1595
|
|
20240313,131200,31489385,2855,2845,2855,2845,403
|
|
20240313,131100,30342820,2850,2855,2855,2850,7
|
|
20240313,131000,30322840,2850,2855,2855,2850,8
|
|
20240313,130900,30300010,2855,2855,2855,2850,13
|
|
20240313,130800,30262900,2855,2855,2855,2855,4
|
|
20240313,130700,30251480,2850,2850,2850,2850,0
|
|
20240313,130600,30251480,2850,2850,2850,2850,0
|
|
20240313,130500,30251480,2850,2850,2850,2850,0
|
|
20240313,130400,30251480,2850,2850,2850,2850,817
|
|
20240313,130300,27923030,2855,2860,2860,2855,298
|
|
20240313,130200,27072230,2860,2860,2860,2860,0
|
|
20240313,130100,27072230,2860,2860,2860,2860,0
|
|
20240313,130000,27072230,2860,2860,2860,2860,1
|
|
20240313,125900,27069370,2865,2865,2865,2865,0
|
|
20240313,125800,27069370,2865,2865,2865,2865,2
|
|
20240313,125700,27063640,2865,2865,2865,2865,0
|
|
20240313,125600,27063640,2865,2865,2865,2865,0
|
|
20240313,125500,27063640,2865,2865,2865,2865,0
|
|
20240313,125400,27063640,2865,2865,2865,2865,0
|
|
20240313,125300,27063640,2865,2865,2865,2865,69
|
|
20240313,125200,26865955,2865,2865,2865,2865,0
|
|
20240313,125100,26865955,2865,2865,2865,2865,0
|
|
20240313,125000,26865955,2865,2865,2865,2865,0
|
|
20240313,124900,26865955,2865,2865,2865,2865,1
|
|
20240313,124800,26863090,2860,2860,2860,2860,21
|
|
20240313,124700,26803030,2865,2865,2865,2865,0
|
|
20240313,124600,26803030,2865,2865,2865,2865,350
|
|
20240313,124500,25800280,2865,2865,2865,2865,0
|
|
20240313,124400,25800280,2865,2865,2865,2865,1
|
|
20240313,124300,25797415,2860,2860,2860,2860,0
|
|
20240313,124200,25797415,2860,2860,2860,2860,0
|
|
20240313,124100,25797415,2860,2860,2860,2860,0
|
|
20240313,124000,25797415,2860,2860,2860,2860,0
|
|
20240313,123900,25797415,2860,2860,2860,2860,0
|
|
20240313,123800,25797415,2860,2860,2860,2860,0
|
|
20240313,123700,25797415,2860,2860,2860,2860,0
|
|
20240313,123600,25797415,2860,2860,2860,2860,0
|
|
20240313,123500,25797415,2860,2860,2860,2860,0
|
|
20240313,123400,25797415,2860,2860,2860,2860,0
|
|
20240313,123300,25797415,2860,2860,2860,2860,0
|
|
20240313,123200,25797415,2860,2860,2860,2860,0
|
|
20240313,123100,25797415,2860,2860,2860,2860,0
|
|
20240313,123000,25797415,2860,2860,2860,2860,0
|
|
20240313,122900,25797415,2860,2860,2860,2860,0
|
|
20240313,122800,25797415,2860,2860,2860,2860,0
|
|
20240313,122700,25797415,2860,2860,2860,2860,0
|
|
20240313,122600,25797415,2860,2860,2860,2860,0
|
|
20240313,122500,25797415,2860,2860,2860,2860,0
|
|
20240313,122400,25797415,2860,2860,2860,2860,0
|
|
20240313,122300,25797415,2860,2860,2860,2860,0
|
|
20240313,122200,25797415,2860,2860,2860,2860,0
|
|
20240313,122100,25797415,2860,2860,2860,2860,0
|
|
20240313,122000,25797415,2860,2860,2860,2860,0
|
|
20240313,121900,25797415,2860,2860,2860,2860,0
|
|
20240313,121800,25797415,2860,2860,2860,2860,1
|
|
20240313,121700,25794555,2860,2860,2860,2860,3
|
|
20240313,121600,25785975,2860,2860,2860,2860,0
|
|
20240313,121500,25785975,2860,2860,2860,2860,145
|
|
20240313,121400,25371275,2870,2870,2870,2870,0
|
|
20240313,121300,25371275,2870,2870,2870,2870,0
|
|
20240313,121200,25371275,2870,2870,2870,2870,0
|
|
20240313,121100,25371275,2870,2870,2870,2870,1
|
|
20240313,121000,25368405,2860,2860,2860,2860,0
|
|
20240313,120900,25368405,2860,2860,2860,2860,1
|
|
20240313,120800,25365545,2860,2860,2860,2860,0
|
|
20240313,120700,25365545,2860,2860,2860,2860,0
|
|
20240313,120600,25365545,2860,2860,2860,2860,0
|
|
20240313,120500,25365545,2860,2860,2860,2860,0
|
|
20240313,120400,25365545,2860,2860,2860,2860,27
|
|
20240313,120300,25288325,2870,2870,2870,2870,0
|
|
20240313,120200,25288325,2870,2870,2870,2870,0
|
|
20240313,120100,25288325,2870,2870,2870,2870,0
|
|
20240313,120000,25288325,2870,2870,2870,2870,0
|
|
20240313,115900,25288325,2870,2870,2870,2870,1
|
|
20240313,115800,25285455,2870,2870,2870,2870,0
|
|
20240313,115700,25285455,2870,2870,2870,2870,0
|
|
20240313,115600,25285455,2870,2870,2870,2870,0
|
|
20240313,115500,25285455,2870,2870,2870,2870,5
|
|
20240313,115400,25271105,2870,2870,2870,2870,0
|
|
20240313,115300,25271105,2870,2870,2870,2870,0
|
|
20240313,115200,25271105,2870,2870,2870,2870,0
|
|
20240313,115100,25271105,2870,2870,2870,2870,0
|
|
20240313,115000,25271105,2870,2870,2870,2870,0
|
|
20240313,114900,25271105,2870,2870,2870,2870,0
|
|
20240313,114800,25271105,2870,2870,2870,2870,0
|
|
20240313,114700,25271105,2870,2870,2870,2870,0
|
|
20240313,114600,25271105,2870,2870,2870,2870,0
|
|
20240313,114500,25271105,2870,2870,2870,2870,0
|
|
20240313,114400,25271105,2870,2870,2870,2870,0
|
|
20240313,114300,25271105,2870,2870,2870,2870,0
|
|
20240313,114200,25271105,2870,2870,2870,2870,0
|
|
20240313,114100,25271105,2870,2870,2870,2870,90
|
|
20240313,114000,25012805,2865,2865,2865,2865,0
|
|
20240313,113900,25012805,2865,2865,2865,2865,9
|
|
20240313,113800,24987020,2865,2865,2865,2865,0
|
|
20240313,113700,24987020,2865,2865,2865,2865,25
|
|
20240313,113600,24915395,2865,2865,2865,2865,0
|
|
20240313,113500,24915395,2865,2865,2865,2865,0
|
|
20240313,113400,24915395,2865,2865,2865,2865,0
|
|
20240313,113300,24915395,2865,2865,2865,2865,908
|
|
20240313,113200,22313975,2860,2860,2860,2860,0
|
|
20240313,113100,22313975,2860,2860,2860,2860,0
|
|
20240313,113000,22313975,2860,2860,2860,2860,0
|
|
20240313,112900,22313975,2860,2860,2860,2860,0
|
|
20240313,112800,22313975,2860,2860,2860,2860,0
|
|
20240313,112700,22313975,2860,2860,2860,2860,0
|
|
20240313,112600,22313975,2860,2860,2860,2860,0
|
|
20240313,112500,22313975,2860,2860,2860,2860,84
|
|
20240313,112400,22073735,2860,2860,2860,2860,0
|
|
20240313,112300,22073735,2860,2860,2860,2860,0
|
|
20240313,112200,22073735,2860,2860,2860,2860,0
|
|
20240313,112100,22073735,2860,2860,2860,2860,0
|
|
20240313,112000,22073735,2860,2860,2860,2860,0
|
|
20240313,111900,22073735,2860,2860,2860,2860,0
|
|
20240313,111800,22073735,2860,2860,2860,2860,0
|
|
20240313,111700,22073735,2860,2860,2860,2860,0
|
|
20240313,111600,22073735,2860,2860,2860,2860,0
|
|
20240313,111500,22073735,2860,2860,2860,2860,0
|
|
20240313,111400,22073735,2860,2860,2860,2860,0
|
|
20240313,111300,22073735,2860,2860,2860,2860,5
|
|
20240313,111200,22059435,2850,2855,2855,2850,13
|
|
20240313,111100,22022360,2855,2855,2855,2855,0
|
|
20240313,111000,22022360,2855,2855,2855,2855,10
|
|
20240313,110900,21993810,2855,2855,2855,2855,0
|
|
20240313,110800,21993810,2855,2860,2860,2855,278
|
|
20240313,110700,21199750,2860,2860,2860,2860,0
|
|
20240313,110600,21199750,2860,2860,2860,2860,0
|
|
20240313,110500,21199750,2860,2860,2860,2860,1
|
|
20240313,110400,21196890,2860,2860,2860,2860,0
|
|
20240313,110300,21196890,2860,2860,2860,2860,0
|
|
20240313,110200,21196890,2860,2860,2860,2860,0
|
|
20240313,110100,21196890,2860,2860,2860,2860,0
|
|
20240313,110000,21196890,2860,2860,2860,2860,0
|
|
20240313,105900,21196890,2860,2865,2865,2860,184
|
|
20240313,105800,20670645,2870,2870,2870,2870,0
|
|
20240313,105700,20670645,2870,2870,2870,2870,0
|
|
20240313,105600,20670645,2870,2870,2870,2870,0
|
|
20240313,105500,20670645,2870,2870,2870,2870,0
|
|
20240313,105400,20670645,2870,2870,2870,2870,1
|
|
20240313,105300,20667775,2880,2885,2885,2880,601
|
|
20240313,105200,18936395,2885,2885,2885,2885,0
|
|
20240313,105100,18936395,2885,2885,2885,2885,0
|
|
20240313,105000,18936395,2885,2885,2885,2885,1
|
|
20240313,104900,18933510,2875,2875,2875,2875,0
|
|
20240313,104800,18933510,2875,2875,2875,2875,0
|
|
20240313,104700,18933510,2875,2875,2875,2875,0
|
|
20240313,104600,18933510,2875,2875,2875,2875,0
|
|
20240313,104500,18933510,2875,2875,2875,2875,0
|
|
20240313,104400,18933510,2875,2875,2875,2875,0
|
|
20240313,104300,18933510,2875,2875,2875,2875,0
|
|
20240313,104200,18933510,2875,2875,2875,2875,0
|
|
20240313,104100,18933510,2875,2875,2875,2875,0
|
|
20240313,104000,18933510,2875,2875,2875,2875,0
|
|
20240313,103900,18933510,2875,2870,2875,2870,200
|
|
20240313,103800,18359415,2865,2865,2865,2865,0
|
|
20240313,103700,18359415,2865,2865,2865,2865,0
|
|
20240313,103600,18359415,2865,2865,2865,2865,0
|
|
20240313,103500,18359415,2865,2865,2865,2865,0
|
|
20240313,103400,18359415,2865,2865,2865,2865,0
|
|
20240313,103300,18359415,2865,2865,2865,2865,0
|
|
20240313,103200,18359415,2865,2865,2865,2865,0
|
|
20240313,103100,18359415,2865,2865,2865,2865,0
|
|
20240313,103000,18359415,2865,2865,2865,2865,0
|
|
20240313,102900,18359415,2865,2865,2865,2865,0
|
|
20240313,102800,18359415,2865,2865,2865,2865,137
|
|
20240313,102700,17966910,2865,2865,2865,2865,0
|
|
20240313,102600,17966910,2865,2865,2865,2865,0
|
|
20240313,102500,17966910,2865,2865,2865,2865,0
|
|
20240313,102400,17966910,2865,2865,2865,2865,50
|
|
20240313,102300,17823660,2860,2860,2860,2860,0
|
|
20240313,102200,17823660,2860,2860,2860,2860,431
|
|
20240313,102100,16591000,2860,2860,2860,2860,0
|
|
20240313,102000,16591000,2860,2860,2860,2860,1
|
|
20240313,101900,16588140,2860,2860,2860,2860,10
|
|
20240313,101800,16559540,2860,2860,2860,2860,0
|
|
20240313,101700,16559540,2860,2860,2860,2860,0
|
|
20240313,101600,16559540,2860,2860,2860,2860,0
|
|
20240313,101500,16559540,2860,2860,2860,2860,0
|
|
20240313,101400,16559540,2860,2860,2860,2860,0
|
|
20240313,101300,16559540,2860,2860,2860,2860,0
|
|
20240313,101200,16559540,2860,2860,2860,2860,5
|
|
20240313,101100,16545240,2855,2855,2855,2855,0
|
|
20240313,101000,16545240,2855,2855,2855,2855,5
|
|
20240313,100900,16530965,2855,2860,2860,2855,1022
|
|
20240313,100800,13608155,2860,2860,2860,2860,2
|
|
20240313,100700,13602435,2860,2860,2860,2860,8
|
|
20240313,100600,13579555,2860,2860,2860,2860,1
|
|
20240313,100500,13576695,2855,2855,2855,2855,2
|
|
20240313,100400,13570985,2855,2855,2855,2855,0
|
|
20240313,100300,13570985,2855,2855,2855,2855,5
|
|
20240313,100200,13556710,2855,2855,2860,2855,290
|
|
20240313,100100,12728750,2860,2860,2860,2860,2
|
|
20240313,100000,12723030,2865,2865,2865,2865,0
|
|
20240313,095900,12723030,2865,2865,2865,2865,0
|
|
20240313,095800,12723030,2865,2855,2865,2855,6
|
|
20240313,095700,12705880,2855,2860,2865,2855,7
|
|
20240313,095600,12685875,2855,2855,2855,2855,0
|
|
20240313,095500,12685875,2855,2855,2855,2855,0
|
|
20240313,095400,12685875,2855,2855,2855,2855,0
|
|
20240313,095300,12685875,2855,2855,2855,2855,0
|
|
20240313,095200,12685875,2855,2860,2860,2855,198
|
|
20240313,095100,12120545,2865,2865,2865,2865,0
|
|
20240313,095000,12120545,2865,2865,2865,2865,0
|
|
20240313,094900,12120545,2865,2865,2865,2865,1
|
|
20240313,094800,12117680,2865,2865,2865,2865,0
|
|
20240313,094700,12117680,2865,2865,2865,2865,0
|
|
20240313,094600,12117680,2865,2865,2865,2865,2
|
|
20240313,094500,12111950,2865,2865,2865,2865,3
|
|
20240313,094400,12103355,2860,2860,2860,2860,12
|
|
20240313,094300,12069035,2865,2865,2865,2860,16
|
|
20240313,094200,12023205,2865,2865,2865,2865,514
|
|
20240313,094100,10550595,2865,2870,2870,2865,30
|
|
20240313,094000,10464510,2870,2865,2870,2865,62
|
|
20240313,093900,10286745,2865,2865,2865,2865,9
|
|
20240313,093800,10260960,2865,2865,2865,2865,0
|
|
20240313,093700,10260960,2865,2865,2865,2865,0
|
|
20240313,093600,10260960,2865,2865,2865,2865,3
|
|
20240313,093500,10252365,2870,2870,2870,2870,0
|
|
20240313,093400,10252365,2870,2870,2870,2870,0
|
|
20240313,093300,10252365,2870,2870,2870,2870,0
|
|
20240313,093200,10252365,2870,2870,2870,2870,0
|
|
20240313,093100,10252365,2870,2870,2870,2870,0
|
|
20240313,093000,10252365,2870,2860,2870,2860,88
|
|
20240313,092900,9999840,2860,2860,2860,2860,33
|
|
20240313,092800,9905460,2865,2865,2865,2865,1
|
|
20240313,092700,9902595,2870,2870,2870,2870,23
|
|
20240313,092600,9836585,2870,2870,2870,2870,0
|
|
20240313,092500,9836585,2870,2870,2870,2870,2
|
|
20240313,092400,9830845,2870,2875,2875,2870,402
|
|
20240313,092300,8675155,2880,2880,2880,2880,36
|
|
20240313,092200,8571475,2880,2880,2880,2880,0
|
|
20240313,092100,8571475,2880,2880,2880,2880,0
|
|
20240313,092000,8571475,2880,2880,2880,2880,0
|
|
20240313,091900,8571475,2880,2880,2880,2880,10
|
|
20240313,091800,8542675,2870,2870,2870,2870,48
|
|
20240313,091700,8404915,2870,2865,2870,2865,302
|
|
20240313,091600,7538325,2865,2865,2865,2865,96
|
|
20240313,091500,7263285,2865,2865,2865,2865,3
|
|
20240313,091400,7254690,2865,2865,2865,2865,0
|
|
20240313,091300,7254690,2865,2865,2865,2865,1
|
|
20240313,091200,7251825,2865,2860,2865,2860,3
|
|
20240313,091100,7243240,2860,2865,2865,2850,48
|
|
20240313,091000,7106330,2865,2860,2865,2850,12
|
|
20240313,090900,7072065,2865,2865,2865,2865,4
|
|
20240313,090800,7060605,2865,2865,2865,2860,21
|
|
20240313,090700,7000460,2865,2865,2865,2850,101
|
|
20240313,090600,6712565,2865,2865,2865,2850,490
|
|
20240313,090500,5316000,2850,2875,2875,2850,209
|
|
20240313,090400,4716255,2875,2880,2880,2870,13
|
|
20240313,090300,4678865,2870,2880,2880,2870,74
|
|
20240313,090200,4466390,2880,2880,2880,2880,0
|
|
20240313,090100,4466390,2880,2880,2900,2880,142
|
|
20240313,090000,4057270,2905,2900,2905,2900,1399
|