595 lines
27 KiB
CSV
595 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,185200,63452135,2820,2820,2820,2820,203
|
|
20240318,185100,63452135,2820,2820,2820,2820,0
|
|
20240318,185000,63452135,2820,2820,2820,2820,0
|
|
20240318,184900,63452135,2820,2820,2820,2820,0
|
|
20240318,184800,63452135,2820,2820,2820,2820,0
|
|
20240318,184700,63452135,2820,2820,2820,2820,0
|
|
20240318,184600,63452135,2820,2820,2820,2820,0
|
|
20240318,184500,63452135,2820,2820,2820,2820,0
|
|
20240318,184400,63452135,2820,2820,2820,2820,0
|
|
20240318,184300,63452135,2820,2820,2820,2820,0
|
|
20240318,184200,63452135,2820,2820,2820,2820,0
|
|
20240318,184100,63452135,2820,2820,2820,2820,0
|
|
20240318,184000,63452135,2820,2820,2820,2820,0
|
|
20240318,183900,63452135,2820,2820,2820,2820,0
|
|
20240318,183800,63452135,2820,2820,2820,2820,0
|
|
20240318,183700,63452135,2820,2820,2820,2820,0
|
|
20240318,183600,63452135,2820,2820,2820,2820,0
|
|
20240318,183500,63452135,2820,2820,2820,2820,0
|
|
20240318,183400,63452135,2820,2820,2820,2820,0
|
|
20240318,183300,63452135,2820,2820,2820,2820,0
|
|
20240318,183200,63452135,2820,2820,2820,2820,0
|
|
20240318,183100,63452135,2820,2820,2820,2820,0
|
|
20240318,183000,63452135,2820,2820,2820,2820,0
|
|
20240318,182900,63452135,2820,2820,2820,2820,0
|
|
20240318,182800,63452135,2820,2820,2820,2820,0
|
|
20240318,182700,63452135,2820,2820,2820,2820,0
|
|
20240318,182600,63452135,2820,2820,2820,2820,0
|
|
20240318,182500,63452135,2820,2820,2820,2820,0
|
|
20240318,182400,63452135,2820,2820,2820,2820,0
|
|
20240318,182300,63452135,2820,2820,2820,2820,0
|
|
20240318,182200,63452135,2820,2820,2820,2820,203
|
|
20240318,182100,63452135,2820,2820,2820,2820,0
|
|
20240318,182000,63452135,2820,2820,2820,2820,0
|
|
20240318,181900,63452135,2820,2820,2820,2820,0
|
|
20240318,181800,63452135,2820,2820,2820,2820,0
|
|
20240318,181700,63452135,2820,2820,2820,2820,0
|
|
20240318,181600,63452135,2820,2820,2820,2820,0
|
|
20240318,181500,63452135,2820,2820,2820,2820,0
|
|
20240318,181400,63452135,2820,2820,2820,2820,0
|
|
20240318,181300,63452135,2820,2820,2820,2820,0
|
|
20240318,181200,63452135,2820,2820,2820,2820,0
|
|
20240318,181100,63452135,2820,2820,2820,2820,0
|
|
20240318,181000,63452135,2820,2820,2820,2820,0
|
|
20240318,180900,63452135,2820,2820,2820,2820,0
|
|
20240318,180800,63452135,2820,2820,2820,2820,0
|
|
20240318,180700,63452135,2820,2820,2820,2820,0
|
|
20240318,180600,63452135,2820,2820,2820,2820,0
|
|
20240318,180500,63452135,2820,2820,2820,2820,0
|
|
20240318,180400,63452135,2820,2820,2820,2820,0
|
|
20240318,180300,63452135,2820,2820,2820,2820,0
|
|
20240318,180200,63452135,2820,2820,2820,2820,0
|
|
20240318,180100,63452135,2820,2820,2820,2820,0
|
|
20240318,180000,63452135,2820,2820,2820,2820,0
|
|
20240318,175900,63452135,2820,2820,2820,2820,0
|
|
20240318,175800,63452135,2820,2820,2820,2820,0
|
|
20240318,175700,63452135,2820,2820,2820,2820,0
|
|
20240318,175600,63452135,2820,2820,2820,2820,0
|
|
20240318,175500,63452135,2820,2820,2820,2820,0
|
|
20240318,175400,63452135,2820,2820,2820,2820,0
|
|
20240318,175300,63452135,2820,2820,2820,2820,0
|
|
20240318,175200,63452135,2820,2820,2820,2820,203
|
|
20240318,175100,63452135,2820,2820,2820,2820,0
|
|
20240318,175000,63452135,2820,2820,2820,2820,0
|
|
20240318,174900,63452135,2820,2820,2820,2820,0
|
|
20240318,174800,63452135,2820,2820,2820,2820,0
|
|
20240318,174700,63452135,2820,2820,2820,2820,0
|
|
20240318,174600,63452135,2820,2820,2820,2820,0
|
|
20240318,174500,63452135,2820,2820,2820,2820,0
|
|
20240318,174400,63452135,2820,2820,2820,2820,0
|
|
20240318,174300,63452135,2820,2820,2820,2820,0
|
|
20240318,174200,63452135,2820,2820,2820,2820,0
|
|
20240318,174100,63452135,2820,2820,2820,2820,0
|
|
20240318,174000,63452135,2820,2820,2820,2820,0
|
|
20240318,173900,63452135,2820,2820,2820,2820,0
|
|
20240318,173800,63452135,2820,2820,2820,2820,0
|
|
20240318,173700,63452135,2820,2820,2820,2820,0
|
|
20240318,173600,63452135,2820,2820,2820,2820,0
|
|
20240318,173500,63452135,2820,2820,2820,2820,0
|
|
20240318,173400,63452135,2820,2820,2820,2820,0
|
|
20240318,173300,63452135,2820,2820,2820,2820,0
|
|
20240318,173200,63452135,2820,2820,2820,2820,0
|
|
20240318,173100,63452135,2820,2820,2820,2820,0
|
|
20240318,173000,63452135,2820,2820,2820,2820,0
|
|
20240318,172900,63452135,2820,2820,2820,2820,0
|
|
20240318,172800,63452135,2820,2820,2820,2820,0
|
|
20240318,172700,63452135,2820,2820,2820,2820,0
|
|
20240318,172600,63452135,2820,2820,2820,2820,0
|
|
20240318,172500,63452135,2820,2820,2820,2820,0
|
|
20240318,172400,63452135,2820,2820,2820,2820,0
|
|
20240318,172300,63452135,2820,2820,2820,2820,0
|
|
20240318,172200,63452135,2820,2820,2820,2820,203
|
|
20240318,172100,63452135,2820,2820,2820,2820,0
|
|
20240318,172000,63452135,2820,2820,2820,2820,0
|
|
20240318,171900,63452135,2820,2820,2820,2820,0
|
|
20240318,171800,63452135,2820,2820,2820,2820,0
|
|
20240318,171700,63452135,2820,2820,2820,2820,0
|
|
20240318,171600,63452135,2820,2820,2820,2820,0
|
|
20240318,171500,63452135,2820,2820,2820,2820,0
|
|
20240318,171400,63452135,2820,2820,2820,2820,0
|
|
20240318,171300,63452135,2820,2820,2820,2820,0
|
|
20240318,171200,63452135,2820,2820,2820,2820,0
|
|
20240318,171100,63452135,2820,2820,2820,2820,0
|
|
20240318,171000,63452135,2820,2820,2820,2820,0
|
|
20240318,170900,63452135,2820,2820,2820,2820,0
|
|
20240318,170800,63452135,2820,2820,2820,2820,0
|
|
20240318,170700,63452135,2820,2820,2820,2820,0
|
|
20240318,170600,63452135,2820,2820,2820,2820,0
|
|
20240318,170500,63452135,2820,2820,2820,2820,0
|
|
20240318,170400,63452135,2820,2820,2820,2820,0
|
|
20240318,170300,63452135,2820,2820,2820,2820,0
|
|
20240318,170200,63452135,2820,2820,2820,2820,0
|
|
20240318,170100,63452135,2820,2820,2820,2820,0
|
|
20240318,170000,63452135,2820,2820,2820,2820,0
|
|
20240318,165900,63452135,2820,2820,2820,2820,0
|
|
20240318,165800,63452135,2820,2820,2820,2820,0
|
|
20240318,165700,63452135,2820,2820,2820,2820,0
|
|
20240318,165600,63452135,2820,2820,2820,2820,0
|
|
20240318,165500,63452135,2820,2820,2820,2820,0
|
|
20240318,165400,63452135,2820,2820,2820,2820,0
|
|
20240318,165300,63452135,2820,2820,2820,2820,0
|
|
20240318,165200,63452135,2820,2820,2820,2820,203
|
|
20240318,165100,63452135,2820,2820,2820,2820,0
|
|
20240318,165000,63452135,2820,2820,2820,2820,0
|
|
20240318,164900,63452135,2820,2820,2820,2820,0
|
|
20240318,164800,63452135,2820,2820,2820,2820,0
|
|
20240318,164700,63452135,2820,2820,2820,2820,0
|
|
20240318,164600,63452135,2820,2820,2820,2820,0
|
|
20240318,164500,63452135,2820,2820,2820,2820,0
|
|
20240318,164400,63452135,2820,2820,2820,2820,0
|
|
20240318,164300,63452135,2820,2820,2820,2820,0
|
|
20240318,164200,63452135,2820,2820,2820,2820,0
|
|
20240318,164100,63452135,2820,2820,2820,2820,0
|
|
20240318,164000,63452135,2820,2820,2820,2820,0
|
|
20240318,163900,63452135,2820,2820,2820,2820,0
|
|
20240318,163800,63452135,2820,2820,2820,2820,0
|
|
20240318,163700,63452135,2820,2820,2820,2820,0
|
|
20240318,163600,63452135,2820,2820,2820,2820,0
|
|
20240318,163500,63452135,2820,2820,2820,2820,0
|
|
20240318,163400,63452135,2820,2820,2820,2820,0
|
|
20240318,163300,63452135,2820,2820,2820,2820,0
|
|
20240318,163200,63452135,2820,2820,2820,2820,0
|
|
20240318,163100,63452135,2820,2820,2820,2820,0
|
|
20240318,163000,63452135,2820,2820,2820,2820,0
|
|
20240318,162900,63452135,2820,2820,2820,2820,0
|
|
20240318,162800,63452135,2820,2820,2820,2820,0
|
|
20240318,162700,63452135,2820,2820,2820,2820,0
|
|
20240318,162600,63452135,2820,2820,2820,2820,0
|
|
20240318,162500,63452135,2820,2820,2820,2820,0
|
|
20240318,162400,63452135,2820,2820,2820,2820,0
|
|
20240318,162300,63452135,2820,2820,2820,2820,0
|
|
20240318,162200,63452135,2820,2820,2820,2820,203
|
|
20240318,162100,63452135,2820,2820,2820,2820,0
|
|
20240318,162000,63452135,2820,2820,2820,2820,0
|
|
20240318,161900,63452135,2820,2820,2820,2820,0
|
|
20240318,161800,63452135,2820,2820,2820,2820,0
|
|
20240318,161700,63452135,2820,2820,2820,2820,0
|
|
20240318,161600,63452135,2820,2820,2820,2820,0
|
|
20240318,161500,63452135,2820,2820,2820,2820,0
|
|
20240318,161400,63452135,2820,2820,2820,2820,0
|
|
20240318,161300,63452135,2820,2820,2820,2820,0
|
|
20240318,161200,63452135,2820,2820,2820,2820,0
|
|
20240318,161100,63452135,2820,2820,2820,2820,0
|
|
20240318,161000,63452135,2820,2820,2820,2820,0
|
|
20240318,160900,63452135,2820,2820,2820,2820,0
|
|
20240318,160800,63452135,2820,2820,2820,2820,0
|
|
20240318,160700,63452135,2820,2820,2820,2820,0
|
|
20240318,160600,63452135,2820,2820,2820,2820,0
|
|
20240318,160500,63452135,2820,2820,2820,2820,0
|
|
20240318,160400,63452135,2820,2820,2820,2820,0
|
|
20240318,160300,63452135,2820,2820,2820,2820,0
|
|
20240318,160200,63452135,2820,2820,2820,2820,0
|
|
20240318,160100,63452135,2820,2820,2820,2820,0
|
|
20240318,160000,63452135,2820,2820,2820,2820,0
|
|
20240318,155900,63452135,2820,2820,2820,2820,0
|
|
20240318,155800,63452135,2820,2820,2820,2820,0
|
|
20240318,155700,63452135,2820,2820,2820,2820,0
|
|
20240318,155600,63452135,2820,2820,2820,2820,0
|
|
20240318,155500,63452135,2820,2820,2820,2820,0
|
|
20240318,155400,63452135,2820,2820,2820,2820,0
|
|
20240318,155300,63452135,2820,2820,2820,2820,0
|
|
20240318,155200,63452135,2820,2820,2820,2820,203
|
|
20240318,155100,63452135,2820,2820,2820,2820,0
|
|
20240318,155000,63452135,2820,2820,2820,2820,0
|
|
20240318,154900,63452135,2820,2820,2820,2820,0
|
|
20240318,154800,63452135,2820,2820,2820,2820,0
|
|
20240318,154700,63452135,2820,2820,2820,2820,0
|
|
20240318,154600,63452135,2820,2820,2820,2820,0
|
|
20240318,154500,63452135,2820,2820,2820,2820,0
|
|
20240318,154400,63452135,2820,2820,2820,2820,0
|
|
20240318,154300,63452135,2820,2820,2820,2820,0
|
|
20240318,154200,63452135,2820,2820,2820,2820,0
|
|
20240318,154100,63452135,2820,2820,2820,2820,0
|
|
20240318,154000,63452135,2820,2820,2820,2820,0
|
|
20240318,153900,63452135,2820,2820,2820,2820,0
|
|
20240318,153800,63452135,2820,2820,2820,2820,0
|
|
20240318,153700,63452135,2820,2820,2820,2820,0
|
|
20240318,153600,63452135,2820,2820,2820,2820,0
|
|
20240318,153500,63452135,2820,2820,2820,2820,0
|
|
20240318,153400,63452135,2820,2820,2820,2820,0
|
|
20240318,153300,63452135,2820,2820,2820,2820,0
|
|
20240318,153200,63452135,2820,2820,2820,2820,0
|
|
20240318,153100,63452135,2820,2820,2820,2820,0
|
|
20240318,153000,63452135,2820,2820,2820,2820,203
|
|
20240318,152900,62879675,2785,2785,2785,2785,0
|
|
20240318,152800,62879675,2785,2785,2785,2785,0
|
|
20240318,152700,62879675,2785,2785,2785,2785,0
|
|
20240318,152600,62879675,2785,2785,2785,2785,0
|
|
20240318,152500,62879675,2785,2785,2785,2785,0
|
|
20240318,152400,62879675,2785,2785,2785,2785,0
|
|
20240318,152300,62879675,2785,2785,2785,2785,0
|
|
20240318,152200,62879675,2785,2785,2785,2785,0
|
|
20240318,152100,62879675,2785,2785,2785,2785,0
|
|
20240318,152000,62879675,2785,2785,2785,2785,0
|
|
20240318,151900,62879675,2785,2805,2810,2785,52
|
|
20240318,151800,62734325,2785,2785,2810,2785,408
|
|
20240318,151700,61598000,2780,2790,2790,2780,107
|
|
20240318,151600,61300010,2795,2795,2795,2795,0
|
|
20240318,151500,61300010,2795,2795,2795,2795,0
|
|
20240318,151400,61300010,2795,2795,2795,2795,1
|
|
20240318,151300,61297215,2795,2795,2795,2795,0
|
|
20240318,151200,61297215,2795,2795,2795,2795,0
|
|
20240318,151100,61297215,2795,2795,2795,2795,1
|
|
20240318,151000,61294420,2795,2795,2795,2795,1
|
|
20240318,150900,61291625,2790,2790,2790,2790,0
|
|
20240318,150800,61291625,2790,2795,2795,2790,43
|
|
20240318,150700,61171650,2795,2795,2795,2795,0
|
|
20240318,150600,61171650,2795,2800,2800,2795,14
|
|
20240318,150500,61132455,2800,2800,2800,2800,8
|
|
20240318,150400,61110055,2795,2795,2795,2795,5
|
|
20240318,150300,61096080,2800,2800,2800,2800,0
|
|
20240318,150200,61096080,2800,2800,2800,2800,205
|
|
20240318,150100,60522080,2800,2800,2800,2800,1
|
|
20240318,150000,60519280,2800,2800,2800,2800,0
|
|
20240318,145900,60519280,2800,2800,2800,2800,0
|
|
20240318,145800,60519280,2800,2800,2800,2800,0
|
|
20240318,145700,60519280,2800,2800,2800,2800,0
|
|
20240318,145600,60519280,2800,2800,2800,2800,1
|
|
20240318,145500,60516480,2800,2800,2800,2800,0
|
|
20240318,145400,60516480,2800,2800,2800,2800,0
|
|
20240318,145300,60516480,2800,2800,2800,2800,0
|
|
20240318,145200,60516480,2800,2800,2800,2800,0
|
|
20240318,145100,60516480,2800,2800,2800,2800,0
|
|
20240318,145000,60516480,2800,2800,2800,2800,1
|
|
20240318,144900,60513680,2800,2800,2800,2800,0
|
|
20240318,144800,60513680,2800,2800,2800,2800,0
|
|
20240318,144700,60513680,2800,2800,2800,2800,0
|
|
20240318,144600,60513680,2800,2800,2800,2800,0
|
|
20240318,144500,60513680,2800,2800,2800,2800,0
|
|
20240318,144400,60513680,2800,2800,2800,2800,0
|
|
20240318,144300,60513680,2800,2800,2800,2800,5
|
|
20240318,144200,60499680,2795,2795,2795,2795,5
|
|
20240318,144100,60485705,2795,2795,2795,2795,235
|
|
20240318,144000,59828880,2795,2795,2795,2795,0
|
|
20240318,143900,59828880,2795,2795,2795,2795,0
|
|
20240318,143800,59828880,2795,2795,2795,2795,0
|
|
20240318,143700,59828880,2795,2795,2795,2795,0
|
|
20240318,143600,59828880,2795,2795,2795,2795,0
|
|
20240318,143500,59828880,2795,2795,2795,2795,0
|
|
20240318,143400,59828880,2795,2800,2800,2795,245
|
|
20240318,143300,59144100,2795,2795,2795,2795,0
|
|
20240318,143200,59144100,2795,2800,2800,2795,529
|
|
20240318,143100,57665540,2800,2800,2800,2800,1
|
|
20240318,143000,57662740,2805,2800,2805,2800,50
|
|
20240318,142900,57522735,2800,2790,2800,2790,4
|
|
20240318,142800,57511565,2785,2785,2785,2785,0
|
|
20240318,142700,57511565,2785,2785,2785,2785,0
|
|
20240318,142600,57511565,2785,2785,2785,2785,0
|
|
20240318,142500,57511565,2785,2785,2785,2785,856
|
|
20240318,142400,55127605,2785,2785,2785,2785,3
|
|
20240318,142300,55119250,2785,2785,2785,2785,0
|
|
20240318,142200,55119250,2785,2785,2785,2785,0
|
|
20240318,142100,55119250,2785,2785,2785,2785,0
|
|
20240318,142000,55119250,2785,2785,2785,2785,0
|
|
20240318,141900,55119250,2785,2785,2785,2785,0
|
|
20240318,141800,55119250,2785,2785,2785,2785,0
|
|
20240318,141700,55119250,2785,2785,2785,2785,1
|
|
20240318,141600,55116465,2785,2785,2785,2785,0
|
|
20240318,141500,55116465,2785,2785,2785,2785,0
|
|
20240318,141400,55116465,2785,2785,2785,2785,0
|
|
20240318,141300,55116465,2785,2785,2785,2785,0
|
|
20240318,141200,55116465,2785,2785,2785,2785,0
|
|
20240318,141100,55116465,2785,2785,2785,2785,0
|
|
20240318,141000,55116465,2785,2785,2785,2785,5
|
|
20240318,140900,55102540,2785,2785,2785,2785,0
|
|
20240318,140800,55102540,2785,2785,2785,2785,1
|
|
20240318,140700,55099755,2780,2780,2780,2780,0
|
|
20240318,140600,55099755,2780,2780,2780,2780,0
|
|
20240318,140500,55099755,2780,2780,2780,2780,0
|
|
20240318,140400,55099755,2780,2780,2780,2780,0
|
|
20240318,140300,55099755,2780,2785,2785,2780,223
|
|
20240318,140200,54479315,2785,2785,2785,2785,6
|
|
20240318,140100,54462605,2790,2790,2790,2790,1
|
|
20240318,140000,54459815,2790,2790,2790,2790,1
|
|
20240318,135900,54457025,2785,2785,2785,2785,0
|
|
20240318,135800,54457025,2785,2785,2785,2785,0
|
|
20240318,135700,54457025,2785,2785,2785,2785,0
|
|
20240318,135600,54457025,2785,2785,2785,2785,0
|
|
20240318,135500,54457025,2785,2785,2785,2785,0
|
|
20240318,135400,54457025,2785,2785,2785,2785,0
|
|
20240318,135300,54457025,2785,2785,2785,2785,2
|
|
20240318,135200,54451455,2785,2790,2790,2785,55
|
|
20240318,135100,54298030,2790,2790,2790,2790,0
|
|
20240318,135000,54298030,2790,2790,2790,2790,1
|
|
20240318,134900,54295240,2790,2790,2790,2790,1
|
|
20240318,134800,54292450,2790,2790,2790,2790,0
|
|
20240318,134700,54292450,2790,2790,2790,2790,0
|
|
20240318,134600,54292450,2790,2790,2790,2790,3
|
|
20240318,134500,54284080,2790,2790,2790,2790,4
|
|
20240318,134400,54272920,2790,2790,2790,2790,3
|
|
20240318,134300,54264550,2790,2790,2790,2790,1
|
|
20240318,134200,54261760,2790,2790,2790,2790,0
|
|
20240318,134100,54261760,2790,2790,2790,2790,3
|
|
20240318,134000,54253390,2790,2790,2790,2790,0
|
|
20240318,133900,54253390,2790,2790,2790,2790,0
|
|
20240318,133800,54253390,2790,2790,2790,2790,1
|
|
20240318,133700,54250600,2790,2790,2790,2790,0
|
|
20240318,133600,54250600,2790,2790,2790,2790,0
|
|
20240318,133500,54250600,2790,2790,2790,2790,1
|
|
20240318,133400,54247810,2790,2790,2790,2790,0
|
|
20240318,133300,54247810,2790,2790,2790,2790,1
|
|
20240318,133200,54245020,2790,2790,2790,2790,0
|
|
20240318,133100,54245020,2790,2790,2790,2790,0
|
|
20240318,133000,54245020,2790,2790,2790,2790,1
|
|
20240318,132900,54242230,2790,2790,2790,2790,0
|
|
20240318,132800,54242230,2790,2795,2795,2790,2
|
|
20240318,132700,54236645,2795,2795,2795,2795,0
|
|
20240318,132600,54236645,2795,2795,2795,2795,0
|
|
20240318,132500,54236645,2795,2795,2795,2795,0
|
|
20240318,132400,54236645,2795,2795,2795,2795,0
|
|
20240318,132300,54236645,2795,2795,2795,2795,1
|
|
20240318,132200,54233850,2790,2790,2790,2790,1
|
|
20240318,132100,54231060,2795,2790,2795,2790,3
|
|
20240318,132000,54222685,2790,2790,2790,2790,0
|
|
20240318,131900,54222685,2790,2790,2790,2790,1
|
|
20240318,131800,54219895,2795,2795,2795,2795,0
|
|
20240318,131700,54219895,2795,2795,2795,2795,0
|
|
20240318,131600,54219895,2795,2795,2795,2795,1
|
|
20240318,131500,54217100,2790,2795,2795,2790,3
|
|
20240318,131400,54208725,2795,2795,2795,2795,0
|
|
20240318,131300,54208725,2795,2795,2795,2795,0
|
|
20240318,131200,54208725,2795,2795,2795,2795,0
|
|
20240318,131100,54208725,2795,2800,2800,2795,7
|
|
20240318,131000,54189130,2800,2800,2800,2800,1
|
|
20240318,130900,54186330,2795,2795,2795,2795,0
|
|
20240318,130800,54186330,2795,2795,2795,2795,1
|
|
20240318,130700,54183535,2800,2800,2800,2800,1
|
|
20240318,130600,54180735,2795,2795,2795,2795,1
|
|
20240318,130500,54177940,2800,2800,2800,2800,0
|
|
20240318,130400,54177940,2800,2795,2800,2795,25
|
|
20240318,130300,54108055,2780,2780,2780,2780,0
|
|
20240318,130200,54108055,2780,2780,2780,2780,0
|
|
20240318,130100,54108055,2780,2780,2780,2780,1
|
|
20240318,130000,54105275,2770,2770,2770,2770,0
|
|
20240318,125900,54105275,2770,2770,2770,2770,0
|
|
20240318,125800,54105275,2770,2770,2770,2770,153
|
|
20240318,125700,53681465,2770,2770,2770,2770,6
|
|
20240318,125600,53664845,2770,2770,2770,2770,100
|
|
20240318,125500,53387845,2765,2765,2765,2765,0
|
|
20240318,125400,53387845,2765,2765,2765,2765,0
|
|
20240318,125300,53387845,2765,2765,2765,2765,0
|
|
20240318,125200,53387845,2765,2765,2765,2765,0
|
|
20240318,125100,53387845,2765,2775,2775,2765,700
|
|
20240318,125000,51449365,2795,2795,2795,2795,0
|
|
20240318,124900,51449365,2795,2795,2795,2795,1
|
|
20240318,124800,51446570,2780,2780,2780,2780,0
|
|
20240318,124700,51446570,2780,2780,2780,2780,0
|
|
20240318,124600,51446570,2780,2780,2780,2780,0
|
|
20240318,124500,51446570,2780,2780,2780,2780,371
|
|
20240318,124400,50415190,2770,2770,2770,2770,0
|
|
20240318,124300,50415190,2770,2770,2770,2770,0
|
|
20240318,124200,50415190,2770,2770,2770,2770,0
|
|
20240318,124100,50415190,2770,2770,2770,2770,0
|
|
20240318,124000,50415190,2770,2770,2770,2770,0
|
|
20240318,123900,50415190,2770,2770,2770,2770,0
|
|
20240318,123800,50415190,2770,2770,2770,2770,200
|
|
20240318,123700,49861190,2780,2780,2780,2780,0
|
|
20240318,123600,49861190,2780,2780,2780,2780,0
|
|
20240318,123500,49861190,2780,2780,2780,2780,0
|
|
20240318,123400,49861190,2780,2780,2780,2780,0
|
|
20240318,123300,49861190,2780,2780,2780,2780,0
|
|
20240318,123200,49861190,2780,2780,2780,2780,0
|
|
20240318,123100,49861190,2780,2780,2780,2780,0
|
|
20240318,123000,49861190,2780,2780,2780,2780,0
|
|
20240318,122900,49861190,2780,2780,2780,2780,0
|
|
20240318,122800,49861190,2780,2780,2780,2780,1
|
|
20240318,122700,49858410,2765,2765,2765,2765,0
|
|
20240318,122600,49858410,2765,2765,2765,2765,0
|
|
20240318,122500,49858410,2765,2765,2765,2765,0
|
|
20240318,122400,49858410,2765,2765,2765,2765,55
|
|
20240318,122300,49706335,2780,2780,2780,2780,0
|
|
20240318,122200,49706335,2780,2780,2780,2780,0
|
|
20240318,122100,49706335,2780,2780,2780,2780,0
|
|
20240318,122000,49706335,2780,2780,2780,2780,0
|
|
20240318,121900,49706335,2780,2780,2780,2780,0
|
|
20240318,121800,49706335,2780,2780,2780,2780,0
|
|
20240318,121700,49706335,2780,2780,2780,2780,10
|
|
20240318,121600,49678535,2780,2780,2780,2780,0
|
|
20240318,121500,49678535,2780,2780,2780,2780,0
|
|
20240318,121400,49678535,2780,2780,2780,2780,0
|
|
20240318,121300,49678535,2780,2780,2780,2780,0
|
|
20240318,121200,49678535,2780,2780,2780,2780,0
|
|
20240318,121100,49678535,2780,2780,2780,2780,0
|
|
20240318,121000,49678535,2780,2780,2780,2780,0
|
|
20240318,120900,49678535,2780,2780,2780,2780,0
|
|
20240318,120800,49678535,2780,2780,2780,2780,0
|
|
20240318,120700,49678535,2780,2780,2780,2780,0
|
|
20240318,120600,49678535,2780,2780,2780,2780,0
|
|
20240318,120500,49678535,2780,2780,2780,2780,30
|
|
20240318,120400,49595135,2780,2780,2780,2780,0
|
|
20240318,120300,49595135,2780,2780,2780,2780,0
|
|
20240318,120200,49595135,2780,2780,2780,2780,0
|
|
20240318,120100,49595135,2780,2780,2780,2780,0
|
|
20240318,120000,49595135,2780,2780,2780,2780,523
|
|
20240318,115900,48141195,2765,2765,2765,2765,62
|
|
20240318,115800,47969765,2765,2780,2780,2765,5913
|
|
20240318,115700,31611145,2780,2780,2780,2780,0
|
|
20240318,115600,31611145,2780,2780,2780,2780,0
|
|
20240318,115500,31611145,2780,2780,2780,2780,0
|
|
20240318,115400,31611145,2780,2780,2780,2780,0
|
|
20240318,115300,31611145,2780,2780,2780,2780,0
|
|
20240318,115200,31611145,2780,2780,2780,2780,1
|
|
20240318,115100,31608365,2780,2780,2780,2780,0
|
|
20240318,115000,31608365,2780,2780,2780,2780,0
|
|
20240318,114900,31608365,2780,2780,2780,2780,0
|
|
20240318,114800,31608365,2780,2780,2780,2780,0
|
|
20240318,114700,31608365,2780,2780,2780,2780,0
|
|
20240318,114600,31608365,2780,2780,2780,2780,0
|
|
20240318,114500,31608365,2780,2780,2780,2780,0
|
|
20240318,114400,31608365,2780,2780,2780,2780,0
|
|
20240318,114300,31608365,2780,2780,2780,2780,0
|
|
20240318,114200,31608365,2780,2780,2780,2780,0
|
|
20240318,114100,31608365,2780,2780,2780,2780,0
|
|
20240318,114000,31608365,2780,2780,2780,2780,120
|
|
20240318,113900,31274765,2780,2780,2780,2780,0
|
|
20240318,113800,31274765,2780,2780,2780,2780,100
|
|
20240318,113700,30996765,2780,2780,2780,2780,0
|
|
20240318,113600,30996765,2780,2780,2780,2780,0
|
|
20240318,113500,30996765,2780,2780,2780,2780,0
|
|
20240318,113400,30996765,2780,2780,2780,2780,0
|
|
20240318,113300,30996765,2780,2780,2780,2780,0
|
|
20240318,113200,30996765,2780,2780,2780,2780,0
|
|
20240318,113100,30996765,2780,2780,2780,2780,0
|
|
20240318,113000,30996765,2780,2780,2780,2780,17
|
|
20240318,112900,30949505,2770,2770,2770,2770,0
|
|
20240318,112800,30949505,2770,2770,2770,2770,0
|
|
20240318,112700,30949505,2770,2770,2770,2770,312
|
|
20240318,112600,30085265,2775,2775,2775,2775,9
|
|
20240318,112500,30060290,2780,2780,2780,2780,361
|
|
20240318,112400,29056710,2780,2780,2780,2780,1
|
|
20240318,112300,29053930,2780,2780,2780,2780,35
|
|
20240318,112200,28956630,2780,2780,2780,2780,0
|
|
20240318,112100,28956630,2780,2780,2780,2780,0
|
|
20240318,112000,28956630,2780,2780,2780,2780,0
|
|
20240318,111900,28956630,2780,2780,2780,2780,0
|
|
20240318,111800,28956630,2780,2780,2780,2780,0
|
|
20240318,111700,28956630,2780,2780,2780,2780,0
|
|
20240318,111600,28956630,2780,2780,2780,2780,1
|
|
20240318,111500,28953850,2780,2780,2780,2780,1
|
|
20240318,111400,28951070,2780,2780,2780,2780,2
|
|
20240318,111300,28945510,2780,2780,2780,2780,1
|
|
20240318,111200,28942730,2780,2780,2780,2780,3
|
|
20240318,111100,28934390,2780,2780,2780,2780,0
|
|
20240318,111000,28934390,2780,2780,2780,2780,0
|
|
20240318,110900,28934390,2780,2780,2780,2780,0
|
|
20240318,110800,28934390,2780,2780,2780,2780,1
|
|
20240318,110700,28931610,2780,2780,2780,2780,739
|
|
20240318,110600,26877190,2780,2780,2780,2780,1
|
|
20240318,110500,26874410,2780,2780,2780,2780,1
|
|
20240318,110400,26871630,2780,2780,2780,2780,0
|
|
20240318,110300,26871630,2780,2780,2780,2780,0
|
|
20240318,110200,26871630,2780,2780,2780,2780,1
|
|
20240318,110100,26868850,2780,2780,2780,2780,0
|
|
20240318,110000,26868850,2780,2780,2780,2780,8
|
|
20240318,105900,26846610,2780,2780,2780,2780,0
|
|
20240318,105800,26846610,2780,2780,2780,2780,0
|
|
20240318,105700,26846610,2780,2780,2780,2780,0
|
|
20240318,105600,26846610,2780,2775,2780,2770,439
|
|
20240318,105500,25630160,2780,2780,2780,2780,0
|
|
20240318,105400,25630160,2780,2780,2780,2780,25
|
|
20240318,105300,25560660,2780,2780,2780,2780,0
|
|
20240318,105200,25560660,2780,2780,2780,2780,2
|
|
20240318,105100,25555100,2780,2780,2780,2780,1
|
|
20240318,105000,25552320,2780,2780,2780,2780,360
|
|
20240318,104900,24551520,2780,2780,2780,2780,1
|
|
20240318,104800,24548740,2770,2770,2770,2770,0
|
|
20240318,104700,24548740,2770,2770,2770,2770,0
|
|
20240318,104600,24548740,2770,2770,2770,2770,64
|
|
20240318,104500,24371460,2775,2775,2775,2775,213
|
|
20240318,104400,23780385,2780,2780,2780,2780,1
|
|
20240318,104300,23777605,2780,2780,2780,2780,8
|
|
20240318,104200,23755365,2780,2780,2780,2780,208
|
|
20240318,104100,23177125,2780,2780,2780,2780,5
|
|
20240318,104000,23163225,2780,2780,2780,2780,532
|
|
20240318,103900,21684265,2780,2780,2780,2780,25
|
|
20240318,103800,21614765,2780,2780,2780,2780,11
|
|
20240318,103700,21584185,2775,2780,2780,2775,26
|
|
20240318,103600,21511955,2780,2780,2780,2780,762
|
|
20240318,103500,19393595,2780,2790,2790,2780,1828
|
|
20240318,103400,14309100,2790,2790,2790,2790,596
|
|
20240318,103300,12646260,2795,2815,2815,2795,243
|
|
20240318,103200,11967025,2785,2825,2825,2785,303
|
|
20240318,103100,11122215,2835,2835,2835,2835,0
|
|
20240318,103000,11122215,2835,2835,2835,2835,0
|
|
20240318,102900,11122215,2835,2835,2835,2835,0
|
|
20240318,102800,11122215,2835,2835,2835,2835,0
|
|
20240318,102700,11122215,2835,2825,2835,2825,231
|
|
20240318,102600,10467580,2835,2805,2835,2770,205
|
|
20240318,102500,9898870,2805,2825,2825,2805,323
|
|
20240318,102400,8991045,2825,2825,2825,2825,0
|
|
20240318,102300,8991045,2825,2825,2825,2825,0
|
|
20240318,102200,8991045,2825,2825,2825,2825,0
|
|
20240318,102100,8991045,2825,2825,2825,2825,0
|
|
20240318,102000,8991045,2825,2825,2825,2825,0
|
|
20240318,101900,8991045,2825,2825,2825,2825,0
|
|
20240318,101800,8991045,2825,2825,2825,2825,0
|
|
20240318,101700,8991045,2825,2825,2825,2825,0
|
|
20240318,101600,8991045,2825,2825,2825,2825,3
|
|
20240318,101500,8982570,2830,2830,2830,2830,0
|
|
20240318,101400,8982570,2830,2830,2830,2830,0
|
|
20240318,101300,8982570,2830,2830,2830,2830,0
|
|
20240318,101200,8982570,2830,2830,2830,2830,14
|
|
20240318,101100,8942950,2825,2825,2825,2825,0
|
|
20240318,101000,8942950,2825,2825,2825,2825,2
|
|
20240318,100900,8937300,2825,2825,2825,2825,7
|
|
20240318,100800,8917525,2835,2825,2835,2825,249
|
|
20240318,100700,8213660,2825,2825,2825,2825,1
|
|
20240318,100600,8210835,2825,2825,2825,2825,0
|
|
20240318,100500,8210835,2825,2825,2825,2825,0
|
|
20240318,100400,8210835,2825,2825,2825,2825,2
|
|
20240318,100300,8205185,2825,2825,2825,2825,1
|
|
20240318,100200,8202360,2825,2825,2825,2825,1
|
|
20240318,100100,8199535,2820,2820,2820,2820,2
|
|
20240318,100000,8193895,2820,2820,2825,2820,12
|
|
20240318,095900,8160040,2820,2820,2820,2820,1
|
|
20240318,095800,8157220,2820,2820,2820,2820,44
|
|
20240318,095700,8033140,2825,2825,2825,2825,2
|
|
20240318,095600,8027490,2825,2825,2825,2825,1
|
|
20240318,095500,8024665,2825,2825,2825,2825,1
|
|
20240318,095400,8021840,2825,2825,2825,2825,3
|
|
20240318,095300,8013365,2825,2825,2825,2825,0
|
|
20240318,095200,8013365,2825,2825,2825,2825,0
|
|
20240318,095100,8013365,2825,2820,2825,2820,339
|
|
20240318,095000,7055950,2820,2820,2820,2820,1
|
|
20240318,094900,7053130,2810,2810,2810,2810,21
|
|
20240318,094800,6994120,2810,2805,2810,2805,5
|
|
20240318,094700,6980085,2805,2805,2810,2805,5
|
|
20240318,094600,6966055,2780,2810,2810,2780,66
|
|
20240318,094500,6781440,2810,2810,2810,2810,5
|
|
20240318,094400,6767390,2810,2810,2810,2810,0
|
|
20240318,094300,6767390,2810,2820,2820,2810,6
|
|
20240318,094200,6750505,2825,2825,2825,2825,0
|
|
20240318,094100,6750505,2825,2825,2825,2825,5
|
|
20240318,094000,6736380,2825,2825,2825,2825,0
|
|
20240318,093900,6736380,2825,2820,2825,2820,3
|
|
20240318,093800,6727915,2820,2820,2820,2820,13
|
|
20240318,093700,6691255,2820,2820,2820,2820,0
|
|
20240318,093600,6691255,2820,2815,2820,2815,2
|
|
20240318,093500,6685620,2820,2820,2820,2820,20
|
|
20240318,093400,6629220,2820,2815,2820,2815,3
|
|
20240318,093300,6620770,2820,2815,2820,2815,6
|
|
20240318,093200,6603865,2820,2820,2820,2820,71
|
|
20240318,093100,6403645,2800,2800,2800,2800,0
|
|
20240318,093000,6403645,2800,2820,2820,2800,120
|
|
20240318,092900,6067440,2820,2820,2820,2820,0
|
|
20240318,092800,6067440,2820,2820,2820,2820,0
|
|
20240318,092700,6067440,2820,2820,2820,2820,1
|
|
20240318,092600,6064620,2825,2825,2825,2825,4
|
|
20240318,092500,6053320,2825,2825,2825,2825,0
|
|
20240318,092400,6053320,2825,2825,2825,2825,1
|
|
20240318,092300,6050495,2825,2825,2825,2820,11
|
|
20240318,092200,6019425,2830,2830,2830,2830,1
|
|
20240318,092100,6016595,2830,2825,2830,2820,476
|
|
20240318,092000,4669575,2830,2830,2830,2830,733
|
|
20240318,091900,2595185,2825,2825,2825,2825,1
|
|
20240318,091800,2592360,2830,2820,2830,2820,149
|
|
20240318,091700,2171060,2820,2815,2820,2815,19
|
|
20240318,091600,2117570,2815,2810,2815,2810,3
|
|
20240318,091500,2109135,2800,2800,2800,2800,0
|
|
20240318,091400,2109135,2800,2800,2800,2800,64
|
|
20240318,091300,1929935,2795,2795,2795,2795,0
|
|
20240318,091200,1929935,2795,2795,2795,2795,0
|
|
20240318,091100,1929935,2795,2795,2795,2795,0
|
|
20240318,091000,1929935,2795,2795,2795,2795,0
|
|
20240318,090900,1929935,2795,2795,2795,2795,0
|
|
20240318,090800,1929935,2795,2795,2795,2795,20
|
|
20240318,090700,1874035,2795,2795,2795,2795,0
|
|
20240318,090600,1874035,2795,2795,2795,2795,5
|
|
20240318,090500,1860060,2795,2795,2795,2795,0
|
|
20240318,090400,1860060,2795,2795,2795,2795,0
|
|
20240318,090300,1860060,2795,2790,2795,2785,602
|
|
20240318,090200,183450,2785,2785,2785,2785,0
|
|
20240318,090100,183450,2785,2785,2785,2785,48
|
|
20240318,090000,49770,2765,2765,2765,2765,18
|