595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,185200,48299895,2745,2745,2745,2745,281
|
|
20240322,185100,48299895,2745,2745,2745,2745,0
|
|
20240322,185000,48299895,2745,2745,2745,2745,0
|
|
20240322,184900,48299895,2745,2745,2745,2745,0
|
|
20240322,184800,48299895,2745,2745,2745,2745,0
|
|
20240322,184700,48299895,2745,2745,2745,2745,0
|
|
20240322,184600,48299895,2745,2745,2745,2745,0
|
|
20240322,184500,48299895,2745,2745,2745,2745,0
|
|
20240322,184400,48299895,2745,2745,2745,2745,0
|
|
20240322,184300,48299895,2745,2745,2745,2745,0
|
|
20240322,184200,48299895,2745,2745,2745,2745,0
|
|
20240322,184100,48299895,2745,2745,2745,2745,0
|
|
20240322,184000,48299895,2745,2745,2745,2745,0
|
|
20240322,183900,48299895,2745,2745,2745,2745,0
|
|
20240322,183800,48299895,2745,2745,2745,2745,0
|
|
20240322,183700,48299895,2745,2745,2745,2745,0
|
|
20240322,183600,48299895,2745,2745,2745,2745,0
|
|
20240322,183500,48299895,2745,2745,2745,2745,0
|
|
20240322,183400,48299895,2745,2745,2745,2745,0
|
|
20240322,183300,48299895,2745,2745,2745,2745,0
|
|
20240322,183200,48299895,2745,2745,2745,2745,0
|
|
20240322,183100,48299895,2745,2745,2745,2745,0
|
|
20240322,183000,48299895,2745,2745,2745,2745,0
|
|
20240322,182900,48299895,2745,2745,2745,2745,0
|
|
20240322,182800,48299895,2745,2745,2745,2745,0
|
|
20240322,182700,48299895,2745,2745,2745,2745,0
|
|
20240322,182600,48299895,2745,2745,2745,2745,0
|
|
20240322,182500,48299895,2745,2745,2745,2745,0
|
|
20240322,182400,48299895,2745,2745,2745,2745,0
|
|
20240322,182300,48299895,2745,2745,2745,2745,0
|
|
20240322,182200,48299895,2745,2745,2745,2745,281
|
|
20240322,182100,48299895,2745,2745,2745,2745,0
|
|
20240322,182000,48299895,2745,2745,2745,2745,0
|
|
20240322,181900,48299895,2745,2745,2745,2745,0
|
|
20240322,181800,48299895,2745,2745,2745,2745,0
|
|
20240322,181700,48299895,2745,2745,2745,2745,0
|
|
20240322,181600,48299895,2745,2745,2745,2745,0
|
|
20240322,181500,48299895,2745,2745,2745,2745,0
|
|
20240322,181400,48299895,2745,2745,2745,2745,0
|
|
20240322,181300,48299895,2745,2745,2745,2745,0
|
|
20240322,181200,48299895,2745,2745,2745,2745,0
|
|
20240322,181100,48299895,2745,2745,2745,2745,0
|
|
20240322,181000,48299895,2745,2745,2745,2745,0
|
|
20240322,180900,48299895,2745,2745,2745,2745,0
|
|
20240322,180800,48299895,2745,2745,2745,2745,0
|
|
20240322,180700,48299895,2745,2745,2745,2745,0
|
|
20240322,180600,48299895,2745,2745,2745,2745,0
|
|
20240322,180500,48299895,2745,2745,2745,2745,0
|
|
20240322,180400,48299895,2745,2745,2745,2745,0
|
|
20240322,180300,48299895,2745,2745,2745,2745,0
|
|
20240322,180200,48299895,2745,2745,2745,2745,0
|
|
20240322,180100,48299895,2745,2745,2745,2745,0
|
|
20240322,180000,48299895,2745,2745,2745,2745,0
|
|
20240322,175900,48299895,2745,2745,2745,2745,0
|
|
20240322,175800,48299895,2745,2745,2745,2745,0
|
|
20240322,175700,48299895,2745,2745,2745,2745,0
|
|
20240322,175600,48299895,2745,2745,2745,2745,0
|
|
20240322,175500,48299895,2745,2745,2745,2745,0
|
|
20240322,175400,48299895,2745,2745,2745,2745,0
|
|
20240322,175300,48299895,2745,2745,2745,2745,0
|
|
20240322,175200,48299895,2745,2745,2745,2745,281
|
|
20240322,175100,48299895,2745,2745,2745,2745,0
|
|
20240322,175000,48299895,2745,2745,2745,2745,0
|
|
20240322,174900,48299895,2745,2745,2745,2745,0
|
|
20240322,174800,48299895,2745,2745,2745,2745,0
|
|
20240322,174700,48299895,2745,2745,2745,2745,0
|
|
20240322,174600,48299895,2745,2745,2745,2745,0
|
|
20240322,174500,48299895,2745,2745,2745,2745,0
|
|
20240322,174400,48299895,2745,2745,2745,2745,0
|
|
20240322,174300,48299895,2745,2745,2745,2745,0
|
|
20240322,174200,48299895,2745,2745,2745,2745,0
|
|
20240322,174100,48299895,2745,2745,2745,2745,0
|
|
20240322,174000,48299895,2745,2745,2745,2745,0
|
|
20240322,173900,48299895,2745,2745,2745,2745,0
|
|
20240322,173800,48299895,2745,2745,2745,2745,0
|
|
20240322,173700,48299895,2745,2745,2745,2745,0
|
|
20240322,173600,48299895,2745,2745,2745,2745,0
|
|
20240322,173500,48299895,2745,2745,2745,2745,0
|
|
20240322,173400,48299895,2745,2745,2745,2745,0
|
|
20240322,173300,48299895,2745,2745,2745,2745,0
|
|
20240322,173200,48299895,2745,2745,2745,2745,0
|
|
20240322,173100,48299895,2745,2745,2745,2745,0
|
|
20240322,173000,48299895,2745,2745,2745,2745,0
|
|
20240322,172900,48299895,2745,2745,2745,2745,0
|
|
20240322,172800,48299895,2745,2745,2745,2745,0
|
|
20240322,172700,48299895,2745,2745,2745,2745,0
|
|
20240322,172600,48299895,2745,2745,2745,2745,0
|
|
20240322,172500,48299895,2745,2745,2745,2745,0
|
|
20240322,172400,48299895,2745,2745,2745,2745,0
|
|
20240322,172300,48299895,2745,2745,2745,2745,0
|
|
20240322,172200,48299895,2745,2745,2745,2745,281
|
|
20240322,172100,48299895,2745,2745,2745,2745,0
|
|
20240322,172000,48299895,2745,2745,2745,2745,0
|
|
20240322,171900,48299895,2745,2745,2745,2745,0
|
|
20240322,171800,48299895,2745,2745,2745,2745,0
|
|
20240322,171700,48299895,2745,2745,2745,2745,0
|
|
20240322,171600,48299895,2745,2745,2745,2745,0
|
|
20240322,171500,48299895,2745,2745,2745,2745,0
|
|
20240322,171400,48299895,2745,2745,2745,2745,0
|
|
20240322,171300,48299895,2745,2745,2745,2745,0
|
|
20240322,171200,48299895,2745,2745,2745,2745,0
|
|
20240322,171100,48299895,2745,2745,2745,2745,0
|
|
20240322,171000,48299895,2745,2745,2745,2745,0
|
|
20240322,170900,48299895,2745,2745,2745,2745,0
|
|
20240322,170800,48299895,2745,2745,2745,2745,0
|
|
20240322,170700,48299895,2745,2745,2745,2745,0
|
|
20240322,170600,48299895,2745,2745,2745,2745,0
|
|
20240322,170500,48299895,2745,2745,2745,2745,0
|
|
20240322,170400,48299895,2745,2745,2745,2745,0
|
|
20240322,170300,48299895,2745,2745,2745,2745,0
|
|
20240322,170200,48299895,2745,2745,2745,2745,0
|
|
20240322,170100,48299895,2745,2745,2745,2745,0
|
|
20240322,170000,48299895,2745,2745,2745,2745,0
|
|
20240322,165900,48299895,2745,2745,2745,2745,0
|
|
20240322,165800,48299895,2745,2745,2745,2745,0
|
|
20240322,165700,48299895,2745,2745,2745,2745,0
|
|
20240322,165600,48299895,2745,2745,2745,2745,0
|
|
20240322,165500,48299895,2745,2745,2745,2745,0
|
|
20240322,165400,48299895,2745,2745,2745,2745,0
|
|
20240322,165300,48299895,2745,2745,2745,2745,0
|
|
20240322,165200,48299895,2745,2745,2745,2745,281
|
|
20240322,165100,48299895,2745,2745,2745,2745,0
|
|
20240322,165000,48299895,2745,2745,2745,2745,0
|
|
20240322,164900,48299895,2745,2745,2745,2745,0
|
|
20240322,164800,48299895,2745,2745,2745,2745,0
|
|
20240322,164700,48299895,2745,2745,2745,2745,0
|
|
20240322,164600,48299895,2745,2745,2745,2745,0
|
|
20240322,164500,48299895,2745,2745,2745,2745,0
|
|
20240322,164400,48299895,2745,2745,2745,2745,0
|
|
20240322,164300,48299895,2745,2745,2745,2745,0
|
|
20240322,164200,48299895,2745,2745,2745,2745,0
|
|
20240322,164100,48299895,2745,2745,2745,2745,0
|
|
20240322,164000,48299895,2745,2745,2745,2745,0
|
|
20240322,163900,48299895,2745,2745,2745,2745,0
|
|
20240322,163800,48299895,2745,2745,2745,2745,0
|
|
20240322,163700,48299895,2745,2745,2745,2745,0
|
|
20240322,163600,48299895,2745,2745,2745,2745,0
|
|
20240322,163500,48299895,2745,2745,2745,2745,0
|
|
20240322,163400,48299895,2745,2745,2745,2745,0
|
|
20240322,163300,48299895,2745,2745,2745,2745,0
|
|
20240322,163200,48299895,2745,2745,2745,2745,0
|
|
20240322,163100,48299895,2745,2745,2745,2745,0
|
|
20240322,163000,48299895,2745,2745,2745,2745,0
|
|
20240322,162900,48299895,2745,2745,2745,2745,0
|
|
20240322,162800,48299895,2745,2745,2745,2745,0
|
|
20240322,162700,48299895,2745,2745,2745,2745,0
|
|
20240322,162600,48299895,2745,2745,2745,2745,0
|
|
20240322,162500,48299895,2745,2745,2745,2745,0
|
|
20240322,162400,48299895,2745,2745,2745,2745,0
|
|
20240322,162300,48299895,2745,2745,2745,2745,0
|
|
20240322,162200,48299895,2745,2745,2745,2745,281
|
|
20240322,162100,48299895,2745,2745,2745,2745,0
|
|
20240322,162000,48299895,2745,2745,2745,2745,0
|
|
20240322,161900,48299895,2745,2745,2745,2745,0
|
|
20240322,161800,48299895,2745,2745,2745,2745,0
|
|
20240322,161700,48299895,2745,2745,2745,2745,0
|
|
20240322,161600,48299895,2745,2745,2745,2745,0
|
|
20240322,161500,48299895,2745,2745,2745,2745,0
|
|
20240322,161400,48299895,2745,2745,2745,2745,0
|
|
20240322,161300,48299895,2745,2745,2745,2745,0
|
|
20240322,161200,48299895,2745,2745,2745,2745,0
|
|
20240322,161100,48299895,2745,2745,2745,2745,0
|
|
20240322,161000,48299895,2745,2745,2745,2745,0
|
|
20240322,160900,48299895,2745,2745,2745,2745,0
|
|
20240322,160800,48299895,2745,2745,2745,2745,0
|
|
20240322,160700,48299895,2745,2745,2745,2745,0
|
|
20240322,160600,48299895,2745,2745,2745,2745,0
|
|
20240322,160500,48299895,2745,2745,2745,2745,0
|
|
20240322,160400,48299895,2745,2745,2745,2745,0
|
|
20240322,160300,48299895,2745,2745,2745,2745,0
|
|
20240322,160200,48299895,2745,2745,2745,2745,0
|
|
20240322,160100,48299895,2745,2745,2745,2745,0
|
|
20240322,160000,48299895,2745,2745,2745,2745,0
|
|
20240322,155900,48299895,2745,2745,2745,2745,0
|
|
20240322,155800,48299895,2745,2745,2745,2745,0
|
|
20240322,155700,48299895,2745,2745,2745,2745,0
|
|
20240322,155600,48299895,2745,2745,2745,2745,0
|
|
20240322,155500,48299895,2745,2745,2745,2745,0
|
|
20240322,155400,48299895,2745,2745,2745,2745,0
|
|
20240322,155300,48299895,2745,2745,2745,2745,0
|
|
20240322,155200,48299895,2745,2745,2745,2745,281
|
|
20240322,155100,48299895,2745,2745,2745,2745,0
|
|
20240322,155000,48299895,2745,2745,2745,2745,0
|
|
20240322,154900,48299895,2745,2745,2745,2745,0
|
|
20240322,154800,48299895,2745,2745,2745,2745,0
|
|
20240322,154700,48299895,2745,2745,2745,2745,0
|
|
20240322,154600,48299895,2745,2745,2745,2745,0
|
|
20240322,154500,48299895,2745,2745,2745,2745,0
|
|
20240322,154400,48299895,2745,2745,2745,2745,0
|
|
20240322,154300,48299895,2745,2745,2745,2745,0
|
|
20240322,154200,48299895,2745,2745,2745,2745,0
|
|
20240322,154100,48299895,2745,2745,2745,2745,0
|
|
20240322,154000,48299895,2745,2745,2745,2745,0
|
|
20240322,153900,48299895,2745,2745,2745,2745,0
|
|
20240322,153800,48299895,2745,2745,2745,2745,0
|
|
20240322,153700,48299895,2745,2745,2745,2745,0
|
|
20240322,153600,48299895,2745,2745,2745,2745,0
|
|
20240322,153500,48299895,2745,2745,2745,2745,0
|
|
20240322,153400,48299895,2745,2745,2745,2745,0
|
|
20240322,153300,48299895,2745,2745,2745,2745,0
|
|
20240322,153200,48299895,2745,2745,2745,2745,0
|
|
20240322,153100,48299895,2745,2745,2745,2745,0
|
|
20240322,153000,48299895,2745,2745,2745,2745,281
|
|
20240322,152900,47528550,2745,2745,2745,2745,0
|
|
20240322,152800,47528550,2745,2745,2745,2745,0
|
|
20240322,152700,47528550,2745,2745,2745,2745,0
|
|
20240322,152600,47528550,2745,2745,2745,2745,0
|
|
20240322,152500,47528550,2745,2745,2745,2745,0
|
|
20240322,152400,47528550,2745,2745,2745,2745,0
|
|
20240322,152300,47528550,2745,2745,2745,2745,0
|
|
20240322,152200,47528550,2745,2745,2745,2745,0
|
|
20240322,152100,47528550,2745,2745,2745,2745,0
|
|
20240322,152000,47528550,2745,2745,2745,2745,0
|
|
20240322,151900,47528550,2745,2720,2745,2720,96
|
|
20240322,151800,47267015,2725,2730,2730,2725,560
|
|
20240322,151700,45738275,2730,2730,2730,2730,3
|
|
20240322,151600,45730085,2725,2730,2730,2725,25
|
|
20240322,151500,45661935,2730,2730,2730,2730,0
|
|
20240322,151400,45661935,2730,2730,2730,2730,0
|
|
20240322,151300,45661935,2730,2730,2730,2730,0
|
|
20240322,151200,45661935,2730,2730,2730,2730,5
|
|
20240322,151100,45648285,2730,2730,2730,2730,5
|
|
20240322,151000,45634635,2730,2730,2730,2730,0
|
|
20240322,150900,45634635,2730,2730,2730,2730,0
|
|
20240322,150800,45634635,2730,2730,2730,2730,5
|
|
20240322,150700,45620985,2730,2730,2730,2730,23
|
|
20240322,150600,45558195,2730,2730,2730,2730,0
|
|
20240322,150500,45558195,2730,2730,2730,2730,10
|
|
20240322,150400,45530895,2730,2730,2730,2730,0
|
|
20240322,150300,45530895,2730,2730,2730,2730,0
|
|
20240322,150200,45530895,2730,2730,2730,2730,10
|
|
20240322,150100,45503595,2730,2730,2730,2730,0
|
|
20240322,150000,45503595,2730,2730,2730,2730,0
|
|
20240322,145900,45503595,2730,2730,2730,2730,0
|
|
20240322,145800,45503595,2730,2730,2730,2730,0
|
|
20240322,145700,45503595,2730,2730,2730,2730,10
|
|
20240322,145600,45476295,2730,2730,2730,2730,50
|
|
20240322,145500,45339795,2730,2730,2730,2730,0
|
|
20240322,145400,45339795,2730,2730,2730,2730,0
|
|
20240322,145300,45339795,2730,2730,2730,2730,0
|
|
20240322,145200,45339795,2730,2730,2730,2730,0
|
|
20240322,145100,45339795,2730,2730,2730,2730,0
|
|
20240322,145000,45339795,2730,2730,2730,2730,0
|
|
20240322,144900,45339795,2730,2730,2730,2730,0
|
|
20240322,144800,45339795,2730,2730,2730,2730,1
|
|
20240322,144700,45337065,2730,2730,2730,2730,1
|
|
20240322,144600,45334335,2730,2725,2730,2725,5
|
|
20240322,144500,45320690,2725,2725,2725,2725,5
|
|
20240322,144400,45307065,2730,2730,2730,2730,0
|
|
20240322,144300,45307065,2730,2730,2730,2730,5
|
|
20240322,144200,45293415,2725,2725,2725,2725,5
|
|
20240322,144100,45279790,2725,2725,2725,2725,6
|
|
20240322,144000,45263440,2720,2720,2720,2720,0
|
|
20240322,143900,45263440,2720,2720,2720,2720,0
|
|
20240322,143800,45263440,2720,2720,2720,2720,0
|
|
20240322,143700,45263440,2720,2720,2720,2720,0
|
|
20240322,143600,45263440,2720,2720,2720,2720,0
|
|
20240322,143500,45263440,2720,2720,2720,2720,0
|
|
20240322,143400,45263440,2720,2720,2720,2720,0
|
|
20240322,143300,45263440,2720,2720,2720,2720,1
|
|
20240322,143200,45260720,2720,2720,2720,2720,0
|
|
20240322,143100,45260720,2720,2720,2720,2720,0
|
|
20240322,143000,45260720,2720,2720,2720,2720,1
|
|
20240322,142900,45258000,2715,2715,2715,2715,0
|
|
20240322,142800,45258000,2715,2715,2715,2715,0
|
|
20240322,142700,45258000,2715,2715,2715,2715,129
|
|
20240322,142600,44907765,2715,2710,2715,2710,6
|
|
20240322,142500,44891495,2710,2710,2710,2710,7
|
|
20240322,142400,44872525,2715,2715,2715,2715,69
|
|
20240322,142300,44685190,2715,2715,2715,2715,0
|
|
20240322,142200,44685190,2715,2715,2715,2715,198
|
|
20240322,142100,44147620,2720,2720,2720,2720,0
|
|
20240322,142000,44147620,2720,2720,2720,2720,0
|
|
20240322,141900,44147620,2720,2720,2720,2720,0
|
|
20240322,141800,44147620,2720,2720,2720,2720,0
|
|
20240322,141700,44147620,2720,2720,2720,2720,0
|
|
20240322,141600,44147620,2720,2720,2720,2720,5
|
|
20240322,141500,44134020,2720,2725,2725,2720,153
|
|
20240322,141400,43717855,2725,2725,2725,2725,0
|
|
20240322,141300,43717855,2725,2725,2725,2725,0
|
|
20240322,141200,43717855,2725,2725,2725,2725,0
|
|
20240322,141100,43717855,2725,2725,2725,2725,121
|
|
20240322,141000,43388130,2730,2730,2730,2730,0
|
|
20240322,140900,43388130,2730,2740,2740,2730,1128
|
|
20240322,140800,40308290,2735,2735,2735,2735,20
|
|
20240322,140700,40253590,2740,2740,2740,2740,1
|
|
20240322,140600,40250850,2735,2735,2735,2735,0
|
|
20240322,140500,40250850,2735,2735,2735,2735,0
|
|
20240322,140400,40250850,2735,2735,2735,2735,53
|
|
20240322,140300,40105895,2735,2735,2735,2735,0
|
|
20240322,140200,40105895,2735,2735,2735,2735,0
|
|
20240322,140100,40105895,2735,2740,2740,2735,960
|
|
20240322,140000,37477895,2740,2740,2740,2740,0
|
|
20240322,135900,37477895,2740,2740,2740,2740,0
|
|
20240322,135800,37477895,2740,2740,2740,2740,0
|
|
20240322,135700,37477895,2740,2740,2740,2740,0
|
|
20240322,135600,37477895,2740,2740,2740,2740,0
|
|
20240322,135500,37477895,2740,2740,2740,2740,0
|
|
20240322,135400,37477895,2740,2735,2740,2735,112
|
|
20240322,135300,37171515,2745,2745,2745,2745,1
|
|
20240322,135200,37168770,2745,2740,2745,2740,3
|
|
20240322,135100,37160545,2740,2740,2740,2740,0
|
|
20240322,135000,37160545,2740,2740,2740,2740,0
|
|
20240322,134900,37160545,2740,2740,2740,2740,0
|
|
20240322,134800,37160545,2740,2740,2740,2740,18
|
|
20240322,134700,37111225,2740,2740,2740,2740,0
|
|
20240322,134600,37111225,2740,2740,2740,2740,0
|
|
20240322,134500,37111225,2740,2740,2740,2740,0
|
|
20240322,134400,37111225,2740,2740,2740,2740,0
|
|
20240322,134300,37111225,2740,2740,2740,2740,0
|
|
20240322,134200,37111225,2740,2740,2740,2740,0
|
|
20240322,134100,37111225,2740,2740,2740,2740,0
|
|
20240322,134000,37111225,2740,2740,2740,2740,0
|
|
20240322,133900,37111225,2740,2745,2745,2740,302
|
|
20240322,133800,36283020,2745,2745,2745,2745,35
|
|
20240322,133700,36186945,2745,2745,2745,2745,0
|
|
20240322,133600,36186945,2745,2745,2745,2745,0
|
|
20240322,133500,36186945,2745,2745,2745,2745,15
|
|
20240322,133400,36145770,2750,2750,2750,2750,0
|
|
20240322,133300,36145770,2750,2750,2750,2750,0
|
|
20240322,133200,36145770,2750,2750,2750,2750,0
|
|
20240322,133100,36145770,2750,2750,2750,2750,0
|
|
20240322,133000,36145770,2750,2750,2750,2750,0
|
|
20240322,132900,36145770,2750,2750,2750,2750,24
|
|
20240322,132800,36079770,2750,2750,2750,2750,0
|
|
20240322,132700,36079770,2750,2750,2750,2750,0
|
|
20240322,132600,36079770,2750,2750,2750,2750,0
|
|
20240322,132500,36079770,2750,2750,2750,2750,3
|
|
20240322,132400,36071520,2750,2750,2750,2750,0
|
|
20240322,132300,36071520,2750,2750,2750,2750,0
|
|
20240322,132200,36071520,2750,2750,2750,2750,158
|
|
20240322,132100,35637020,2750,2750,2750,2750,3
|
|
20240322,132000,35628770,2745,2745,2745,2745,0
|
|
20240322,131900,35628770,2745,2745,2745,2745,42
|
|
20240322,131800,35513480,2745,2745,2745,2745,0
|
|
20240322,131700,35513480,2745,2745,2745,2745,400
|
|
20240322,131600,34415480,2740,2740,2740,2740,0
|
|
20240322,131500,34415480,2740,2740,2740,2740,0
|
|
20240322,131400,34415480,2740,2740,2740,2740,249
|
|
20240322,131300,33733220,2740,2740,2740,2740,262
|
|
20240322,131200,33015340,2740,2740,2740,2740,0
|
|
20240322,131100,33015340,2740,2740,2740,2740,0
|
|
20240322,131000,33015340,2740,2740,2740,2740,0
|
|
20240322,130900,33015340,2740,2740,2740,2740,0
|
|
20240322,130800,33015340,2740,2740,2740,2740,0
|
|
20240322,130700,33015340,2740,2740,2740,2740,0
|
|
20240322,130600,33015340,2740,2740,2740,2740,0
|
|
20240322,130500,33015340,2740,2740,2740,2740,0
|
|
20240322,130400,33015340,2740,2740,2740,2740,1
|
|
20240322,130300,33012600,2740,2740,2740,2740,0
|
|
20240322,130200,33012600,2740,2740,2740,2740,0
|
|
20240322,130100,33012600,2740,2740,2740,2740,0
|
|
20240322,130000,33012600,2740,2740,2740,2740,262
|
|
20240322,125900,32294720,2745,2745,2745,2745,0
|
|
20240322,125800,32294720,2745,2745,2745,2745,0
|
|
20240322,125700,32294720,2745,2745,2745,2745,0
|
|
20240322,125600,32294720,2745,2745,2745,2745,0
|
|
20240322,125500,32294720,2745,2745,2745,2745,5
|
|
20240322,125400,32280995,2740,2740,2740,2740,0
|
|
20240322,125300,32280995,2740,2740,2740,2740,0
|
|
20240322,125200,32280995,2740,2740,2740,2740,0
|
|
20240322,125100,32280995,2740,2740,2740,2740,0
|
|
20240322,125000,32280995,2740,2740,2740,2740,0
|
|
20240322,124900,32280995,2740,2740,2740,2740,103
|
|
20240322,124800,31998775,2740,2740,2740,2740,0
|
|
20240322,124700,31998775,2740,2740,2740,2740,0
|
|
20240322,124600,31998775,2740,2740,2740,2740,0
|
|
20240322,124500,31998775,2740,2740,2740,2740,0
|
|
20240322,124400,31998775,2740,2740,2740,2740,0
|
|
20240322,124300,31998775,2740,2740,2740,2740,0
|
|
20240322,124200,31998775,2740,2740,2740,2740,0
|
|
20240322,124100,31998775,2740,2740,2740,2740,0
|
|
20240322,124000,31998775,2740,2740,2740,2740,0
|
|
20240322,123900,31998775,2740,2740,2740,2740,0
|
|
20240322,123800,31998775,2740,2740,2740,2740,0
|
|
20240322,123700,31998775,2740,2740,2740,2740,0
|
|
20240322,123600,31998775,2740,2740,2740,2740,0
|
|
20240322,123500,31998775,2740,2740,2740,2740,0
|
|
20240322,123400,31998775,2740,2740,2740,2740,0
|
|
20240322,123300,31998775,2740,2740,2740,2740,50
|
|
20240322,123200,31861775,2740,2740,2740,2740,0
|
|
20240322,123100,31861775,2740,2740,2740,2740,0
|
|
20240322,123000,31861775,2740,2740,2740,2740,0
|
|
20240322,122900,31861775,2740,2740,2740,2740,0
|
|
20240322,122800,31861775,2740,2740,2740,2740,0
|
|
20240322,122700,31861775,2740,2740,2740,2740,1
|
|
20240322,122600,31859035,2730,2730,2730,2730,0
|
|
20240322,122500,31859035,2730,2730,2730,2730,0
|
|
20240322,122400,31859035,2730,2730,2730,2730,0
|
|
20240322,122300,31859035,2730,2730,2730,2730,0
|
|
20240322,122200,31859035,2730,2730,2730,2730,0
|
|
20240322,122100,31859035,2730,2730,2730,2730,50
|
|
20240322,122000,31722535,2730,2730,2730,2730,0
|
|
20240322,121900,31722535,2730,2730,2730,2730,99
|
|
20240322,121800,31452265,2740,2740,2740,2740,0
|
|
20240322,121700,31452265,2740,2740,2740,2740,0
|
|
20240322,121600,31452265,2740,2740,2740,2740,0
|
|
20240322,121500,31452265,2740,2740,2740,2740,0
|
|
20240322,121400,31452265,2740,2740,2740,2740,0
|
|
20240322,121300,31452265,2740,2740,2740,2740,0
|
|
20240322,121200,31452265,2740,2740,2740,2740,0
|
|
20240322,121100,31452265,2740,2740,2740,2740,0
|
|
20240322,121000,31452265,2740,2740,2740,2740,0
|
|
20240322,120900,31452265,2740,2740,2740,2740,0
|
|
20240322,120800,31452265,2740,2740,2740,2740,0
|
|
20240322,120700,31452265,2740,2740,2740,2740,0
|
|
20240322,120600,31452265,2740,2740,2740,2740,0
|
|
20240322,120500,31452265,2740,2740,2740,2740,0
|
|
20240322,120400,31452265,2740,2740,2740,2740,0
|
|
20240322,120300,31452265,2740,2740,2740,2740,0
|
|
20240322,120200,31452265,2740,2740,2740,2740,0
|
|
20240322,120100,31452265,2740,2740,2740,2740,0
|
|
20240322,120000,31452265,2740,2740,2740,2740,0
|
|
20240322,115900,31452265,2740,2740,2740,2740,0
|
|
20240322,115800,31452265,2740,2740,2740,2740,0
|
|
20240322,115700,31452265,2740,2740,2740,2740,0
|
|
20240322,115600,31452265,2740,2740,2740,2740,0
|
|
20240322,115500,31452265,2740,2740,2740,2740,0
|
|
20240322,115400,31452265,2740,2740,2740,2740,0
|
|
20240322,115300,31452265,2740,2740,2740,2740,0
|
|
20240322,115200,31452265,2740,2740,2740,2740,0
|
|
20240322,115100,31452265,2740,2740,2740,2740,0
|
|
20240322,115000,31452265,2740,2740,2740,2740,0
|
|
20240322,114900,31452265,2740,2740,2740,2740,1
|
|
20240322,114800,31449525,2730,2730,2730,2730,0
|
|
20240322,114700,31449525,2730,2730,2730,2730,0
|
|
20240322,114600,31449525,2730,2730,2730,2730,7
|
|
20240322,114500,31430415,2730,2735,2735,2730,316
|
|
20240322,114400,30567450,2735,2735,2735,2735,0
|
|
20240322,114300,30567450,2735,2735,2735,2735,30
|
|
20240322,114200,30485400,2735,2735,2735,2735,0
|
|
20240322,114100,30485400,2735,2735,2735,2735,300
|
|
20240322,114000,29664900,2735,2735,2735,2735,0
|
|
20240322,113900,29664900,2735,2735,2735,2735,0
|
|
20240322,113800,29664900,2735,2730,2735,2730,61
|
|
20240322,113700,29498095,2730,2730,2730,2730,1
|
|
20240322,113600,29495365,2725,2725,2725,2725,0
|
|
20240322,113500,29495365,2725,2725,2725,2725,0
|
|
20240322,113400,29495365,2725,2725,2725,2725,0
|
|
20240322,113300,29495365,2725,2725,2725,2725,0
|
|
20240322,113200,29495365,2725,2725,2725,2725,0
|
|
20240322,113100,29495365,2725,2725,2725,2725,0
|
|
20240322,113000,29495365,2725,2725,2725,2725,0
|
|
20240322,112900,29495365,2725,2725,2725,2725,0
|
|
20240322,112800,29495365,2725,2725,2725,2725,0
|
|
20240322,112700,29495365,2725,2725,2725,2725,0
|
|
20240322,112600,29495365,2725,2725,2725,2725,0
|
|
20240322,112500,29495365,2725,2725,2725,2725,20
|
|
20240322,112400,29440865,2725,2725,2725,2725,0
|
|
20240322,112300,29440865,2725,2725,2725,2725,60
|
|
20240322,112200,29277365,2725,2725,2725,2725,0
|
|
20240322,112100,29277365,2725,2725,2725,2725,0
|
|
20240322,112000,29277365,2725,2725,2725,2725,0
|
|
20240322,111900,29277365,2725,2725,2725,2725,0
|
|
20240322,111800,29277365,2725,2725,2725,2725,76
|
|
20240322,111700,29070265,2725,2725,2725,2725,0
|
|
20240322,111600,29070265,2725,2725,2725,2725,0
|
|
20240322,111500,29070265,2725,2725,2725,2725,0
|
|
20240322,111400,29070265,2725,2725,2725,2725,0
|
|
20240322,111300,29070265,2725,2725,2725,2725,1
|
|
20240322,111200,29067540,2725,2725,2725,2725,1
|
|
20240322,111100,29064815,2705,2720,2720,2705,700
|
|
20240322,111000,27165170,2725,2725,2725,2725,0
|
|
20240322,110900,27165170,2725,2725,2725,2725,0
|
|
20240322,110800,27165170,2725,2725,2725,2725,0
|
|
20240322,110700,27165170,2725,2725,2725,2725,0
|
|
20240322,110600,27165170,2725,2725,2725,2725,0
|
|
20240322,110500,27165170,2725,2725,2725,2725,0
|
|
20240322,110400,27165170,2725,2725,2725,2725,0
|
|
20240322,110300,27165170,2725,2725,2725,2725,0
|
|
20240322,110200,27165170,2725,2725,2725,2725,0
|
|
20240322,110100,27165170,2725,2725,2725,2725,1
|
|
20240322,110000,27162445,2725,2725,2725,2725,3
|
|
20240322,105900,27154270,2725,2725,2725,2725,0
|
|
20240322,105800,27154270,2725,2725,2725,2725,3
|
|
20240322,105700,27146095,2725,2725,2725,2725,3
|
|
20240322,105600,27137920,2715,2715,2715,2715,167
|
|
20240322,105500,26684515,2730,2730,2730,2730,3
|
|
20240322,105400,26676325,2730,2730,2730,2730,3
|
|
20240322,105300,26668135,2730,2730,2730,2730,0
|
|
20240322,105200,26668135,2730,2730,2730,2730,4
|
|
20240322,105100,26657215,2725,2725,2725,2725,140
|
|
20240322,105000,26275715,2730,2730,2730,2730,0
|
|
20240322,104900,26275715,2730,2730,2730,2730,0
|
|
20240322,104800,26275715,2730,2730,2730,2730,0
|
|
20240322,104700,26275715,2730,2730,2730,2730,0
|
|
20240322,104600,26275715,2730,2725,2730,2725,309
|
|
20240322,104500,25432360,2725,2725,2725,2725,0
|
|
20240322,104400,25432360,2725,2725,2725,2725,0
|
|
20240322,104300,25432360,2725,2725,2725,2725,0
|
|
20240322,104200,25432360,2725,2725,2725,2725,30
|
|
20240322,104100,25350610,2725,2720,2725,2720,280
|
|
20240322,104000,24588610,2725,2725,2725,2725,0
|
|
20240322,103900,24588610,2725,2725,2725,2725,5
|
|
20240322,103800,24574985,2725,2725,2725,2725,0
|
|
20240322,103700,24574985,2725,2725,2725,2725,0
|
|
20240322,103600,24574985,2725,2725,2725,2725,0
|
|
20240322,103500,24574985,2725,2725,2725,2725,0
|
|
20240322,103400,24574985,2725,2725,2725,2725,0
|
|
20240322,103300,24574985,2725,2725,2725,2725,0
|
|
20240322,103200,24574985,2725,2725,2725,2725,14
|
|
20240322,103100,24536835,2725,2725,2725,2725,1
|
|
20240322,103000,24534110,2725,2720,2725,2715,690
|
|
20240322,102900,22654670,2715,2715,2715,2715,160
|
|
20240322,102800,22220270,2715,2715,2715,2715,0
|
|
20240322,102700,22220270,2715,2715,2715,2715,5
|
|
20240322,102600,22206695,2715,2715,2715,2715,100
|
|
20240322,102500,21935195,2720,2720,2720,2720,5
|
|
20240322,102400,21921595,2720,2720,2720,2720,1
|
|
20240322,102300,21918875,2710,2710,2710,2710,0
|
|
20240322,102200,21918875,2710,2715,2715,2710,120
|
|
20240322,102100,21593605,2720,2715,2720,2715,2
|
|
20240322,102000,21588170,2720,2720,2720,2720,0
|
|
20240322,101900,21588170,2720,2720,2720,2720,0
|
|
20240322,101800,21588170,2720,2720,2720,2720,0
|
|
20240322,101700,21588170,2720,2720,2720,2720,0
|
|
20240322,101600,21588170,2720,2720,2720,2720,0
|
|
20240322,101500,21588170,2720,2720,2720,2720,8
|
|
20240322,101400,21566410,2710,2715,2715,2710,14
|
|
20240322,101300,21528405,2700,2700,2700,2700,0
|
|
20240322,101200,21528405,2700,2710,2710,2700,980
|
|
20240322,101100,18881490,2715,2715,2715,2715,0
|
|
20240322,101000,18881490,2715,2715,2715,2715,1
|
|
20240322,100900,18878775,2710,2715,2715,2710,17
|
|
20240322,100800,18832675,2720,2720,2720,2720,0
|
|
20240322,100700,18832675,2720,2720,2720,2720,0
|
|
20240322,100600,18832675,2720,2720,2720,2720,0
|
|
20240322,100500,18832675,2720,2720,2720,2720,1
|
|
20240322,100400,18829955,2715,2715,2715,2715,45
|
|
20240322,100300,18707780,2720,2720,2720,2720,1
|
|
20240322,100200,18705060,2700,2725,2725,2700,1000
|
|
20240322,100100,16003460,2730,2730,2730,2730,0
|
|
20240322,100000,16003460,2730,2725,2730,2725,59
|
|
20240322,095900,15842680,2725,2725,2725,2725,0
|
|
20240322,095800,15842680,2725,2725,2725,2725,0
|
|
20240322,095700,15842680,2725,2725,2725,2725,0
|
|
20240322,095600,15842680,2725,2725,2725,2725,0
|
|
20240322,095500,15842680,2725,2700,2725,2700,132
|
|
20240322,095400,15486155,2700,2730,2730,2700,2000
|
|
20240322,095300,10081750,2710,2730,2730,2710,370
|
|
20240322,095200,9072690,2735,2735,2735,2735,19
|
|
20240322,095100,9020725,2735,2735,2735,2735,20
|
|
20240322,095000,8966025,2735,2735,2735,2735,12
|
|
20240322,094900,8933205,2740,2740,2740,2740,7
|
|
20240322,094800,8914025,2735,2735,2735,2735,90
|
|
20240322,094700,8667875,2735,2740,2740,2735,224
|
|
20240322,094600,8055210,2735,2735,2735,2735,0
|
|
20240322,094500,8055210,2735,2735,2735,2735,0
|
|
20240322,094400,8055210,2735,2735,2735,2735,0
|
|
20240322,094300,8055210,2735,2740,2740,2735,10
|
|
20240322,094200,8027835,2745,2745,2745,2745,3
|
|
20240322,094100,8019600,2735,2740,2740,2735,10
|
|
20240322,094000,7992225,2735,2735,2735,2735,5
|
|
20240322,093900,7978550,2735,2745,2745,2735,6
|
|
20240322,093800,7962130,2710,2720,2720,2710,20
|
|
20240322,093700,7907805,2725,2750,2750,2725,23
|
|
20240322,093600,7845105,2725,2725,2725,2725,170
|
|
20240322,093500,7381855,2725,2730,2730,2725,24
|
|
20240322,093400,7316385,2715,2715,2715,2715,354
|
|
20240322,093300,6355275,2715,2715,2715,2715,29
|
|
20240322,093200,6276540,2715,2715,2715,2715,0
|
|
20240322,093100,6276540,2715,2720,2720,2715,7
|
|
20240322,093000,6257505,2720,2720,2720,2720,0
|
|
20240322,092900,6257505,2720,2720,2720,2720,1
|
|
20240322,092800,6254785,2705,2710,2710,2705,273
|
|
20240322,092700,5515980,2710,2720,2720,2710,115
|
|
20240322,092600,5204080,2725,2725,2725,2725,0
|
|
20240322,092500,5204080,2725,2725,2725,2725,2
|
|
20240322,092400,5198630,2725,2725,2725,2725,51
|
|
20240322,092300,5059655,2730,2730,2730,2730,0
|
|
20240322,092200,5059655,2730,2730,2730,2730,0
|
|
20240322,092100,5059655,2730,2730,2730,2730,0
|
|
20240322,092000,5059655,2730,2730,2730,2730,0
|
|
20240322,091900,5059655,2730,2730,2730,2730,0
|
|
20240322,091800,5059655,2730,2730,2730,2730,1
|
|
20240322,091700,5056925,2725,2730,2730,2725,6
|
|
20240322,091600,5040570,2710,2720,2720,2710,338
|
|
20240322,091500,4124560,2715,2710,2715,2710,97
|
|
20240322,091400,3861685,2705,2710,2710,2705,107
|
|
20240322,091300,3572210,2710,2710,2710,2710,50
|
|
20240322,091200,3436710,2715,2715,2715,2715,12
|
|
20240322,091100,3404130,2715,2720,2725,2715,246
|
|
20240322,091000,2736205,2725,2725,2725,2725,10
|
|
20240322,090900,2708955,2730,2730,2730,2730,92
|
|
20240322,090800,2457795,2720,2730,2730,2720,506
|
|
20240322,090700,1080960,2730,2730,2730,2730,5
|
|
20240322,090600,1067310,2730,2740,2740,2730,28
|
|
20240322,090500,990765,2740,2740,2740,2740,5
|
|
20240322,090400,977065,2740,2740,2740,2740,1
|
|
20240322,090300,974325,2735,2740,2740,2735,20
|
|
20240322,090200,919575,2740,2740,2740,2740,0
|
|
20240322,090100,919575,2740,2740,2740,2740,0
|
|
20240322,090000,919575,2740,2740,2750,2740,266
|