591 lines
27 KiB
CSV
591 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,184800,50357645,2600,2600,2600,2600,683
|
|
20240329,184700,50357645,2600,2600,2600,2600,0
|
|
20240329,184600,50357645,2600,2600,2600,2600,0
|
|
20240329,184500,50357645,2600,2600,2600,2600,0
|
|
20240329,184400,50357645,2600,2600,2600,2600,0
|
|
20240329,184300,50357645,2600,2600,2600,2600,0
|
|
20240329,184200,50357645,2600,2600,2600,2600,0
|
|
20240329,184100,50357645,2600,2600,2600,2600,0
|
|
20240329,184000,50357645,2600,2600,2600,2600,0
|
|
20240329,183900,50357645,2600,2600,2600,2600,0
|
|
20240329,183800,50357645,2600,2600,2600,2600,0
|
|
20240329,183700,50357645,2600,2600,2600,2600,0
|
|
20240329,183600,50357645,2600,2600,2600,2600,0
|
|
20240329,183500,50357645,2600,2600,2600,2600,0
|
|
20240329,183400,50357645,2600,2600,2600,2600,0
|
|
20240329,183300,50357645,2600,2600,2600,2600,0
|
|
20240329,183200,50357645,2600,2600,2600,2600,0
|
|
20240329,183100,50357645,2600,2600,2600,2600,0
|
|
20240329,183000,50357645,2600,2600,2600,2600,0
|
|
20240329,182900,50357645,2600,2600,2600,2600,0
|
|
20240329,182800,50357645,2600,2600,2600,2600,0
|
|
20240329,182700,50357645,2600,2600,2600,2600,0
|
|
20240329,182600,50357645,2600,2600,2600,2600,0
|
|
20240329,182500,50357645,2600,2600,2600,2600,0
|
|
20240329,182400,50357645,2600,2600,2600,2600,0
|
|
20240329,182300,50357645,2600,2600,2600,2600,0
|
|
20240329,182200,50357645,2600,2600,2600,2600,0
|
|
20240329,182100,50357645,2600,2600,2600,2600,0
|
|
20240329,182000,50357645,2600,2600,2600,2600,0
|
|
20240329,181900,50357645,2600,2600,2600,2600,0
|
|
20240329,181800,50357645,2600,2600,2600,2600,683
|
|
20240329,181700,50357645,2600,2600,2600,2600,0
|
|
20240329,181600,50357645,2600,2600,2600,2600,0
|
|
20240329,181500,50357645,2600,2600,2600,2600,0
|
|
20240329,181400,50357645,2600,2600,2600,2600,0
|
|
20240329,181300,50357645,2600,2600,2600,2600,0
|
|
20240329,181200,50357645,2600,2600,2600,2600,0
|
|
20240329,181100,50357645,2600,2600,2600,2600,0
|
|
20240329,181000,50357645,2600,2600,2600,2600,0
|
|
20240329,180900,50357645,2600,2600,2600,2600,0
|
|
20240329,180800,50357645,2600,2600,2600,2600,0
|
|
20240329,180700,50357645,2600,2600,2600,2600,0
|
|
20240329,180600,50357645,2600,2600,2600,2600,0
|
|
20240329,180500,50357645,2600,2600,2600,2600,0
|
|
20240329,180400,50357645,2600,2600,2600,2600,0
|
|
20240329,180300,50357645,2600,2600,2600,2600,0
|
|
20240329,180200,50357645,2600,2600,2600,2600,0
|
|
20240329,180100,50357645,2600,2600,2600,2600,0
|
|
20240329,180000,50357645,2600,2600,2600,2600,0
|
|
20240329,175900,50357645,2600,2600,2600,2600,0
|
|
20240329,175800,50357645,2600,2600,2600,2600,0
|
|
20240329,175700,50357645,2600,2600,2600,2600,0
|
|
20240329,175600,50357645,2600,2600,2600,2600,0
|
|
20240329,175500,50357645,2600,2600,2600,2600,0
|
|
20240329,175400,50357645,2600,2600,2600,2600,0
|
|
20240329,175300,50357645,2600,2600,2600,2600,0
|
|
20240329,175200,50357645,2600,2600,2600,2600,0
|
|
20240329,175100,50357645,2600,2600,2600,2600,0
|
|
20240329,175000,50357645,2600,2600,2600,2600,0
|
|
20240329,174900,50357645,2600,2600,2600,2600,0
|
|
20240329,174800,50357645,2600,2600,2600,2600,683
|
|
20240329,174700,50357645,2600,2600,2600,2600,0
|
|
20240329,174600,50357645,2600,2600,2600,2600,0
|
|
20240329,174500,50357645,2600,2600,2600,2600,0
|
|
20240329,174400,50357645,2600,2600,2600,2600,0
|
|
20240329,174300,50357645,2600,2600,2600,2600,0
|
|
20240329,174200,50357645,2600,2600,2600,2600,0
|
|
20240329,174100,50357645,2600,2600,2600,2600,0
|
|
20240329,174000,50357645,2600,2600,2600,2600,0
|
|
20240329,173900,50357645,2600,2600,2600,2600,0
|
|
20240329,173800,50357645,2600,2600,2600,2600,0
|
|
20240329,173700,50357645,2600,2600,2600,2600,0
|
|
20240329,173600,50357645,2600,2600,2600,2600,0
|
|
20240329,173500,50357645,2600,2600,2600,2600,0
|
|
20240329,173400,50357645,2600,2600,2600,2600,0
|
|
20240329,173300,50357645,2600,2600,2600,2600,0
|
|
20240329,173200,50357645,2600,2600,2600,2600,0
|
|
20240329,173100,50357645,2600,2600,2600,2600,0
|
|
20240329,173000,50357645,2600,2600,2600,2600,0
|
|
20240329,172900,50357645,2600,2600,2600,2600,0
|
|
20240329,172800,50357645,2600,2600,2600,2600,0
|
|
20240329,172700,50357645,2600,2600,2600,2600,0
|
|
20240329,172600,50357645,2600,2600,2600,2600,0
|
|
20240329,172500,50357645,2600,2600,2600,2600,0
|
|
20240329,172400,50357645,2600,2600,2600,2600,0
|
|
20240329,172300,50357645,2600,2600,2600,2600,0
|
|
20240329,172200,50357645,2600,2600,2600,2600,0
|
|
20240329,172100,50357645,2600,2600,2600,2600,0
|
|
20240329,172000,50357645,2600,2600,2600,2600,0
|
|
20240329,171900,50357645,2600,2600,2600,2600,0
|
|
20240329,171800,50357645,2600,2600,2600,2600,683
|
|
20240329,171700,50357645,2600,2600,2600,2600,0
|
|
20240329,171600,50357645,2600,2600,2600,2600,0
|
|
20240329,171500,50357645,2600,2600,2600,2600,0
|
|
20240329,171400,50357645,2600,2600,2600,2600,0
|
|
20240329,171300,50357645,2600,2600,2600,2600,0
|
|
20240329,171200,50357645,2600,2600,2600,2600,0
|
|
20240329,171100,50357645,2600,2600,2600,2600,0
|
|
20240329,171000,50357645,2600,2600,2600,2600,0
|
|
20240329,170900,50357645,2600,2600,2600,2600,0
|
|
20240329,170800,50357645,2600,2600,2600,2600,0
|
|
20240329,170700,50357645,2600,2600,2600,2600,0
|
|
20240329,170600,50357645,2600,2600,2600,2600,0
|
|
20240329,170500,50357645,2600,2600,2600,2600,0
|
|
20240329,170400,50357645,2600,2600,2600,2600,0
|
|
20240329,170300,50357645,2600,2600,2600,2600,0
|
|
20240329,170200,50357645,2600,2600,2600,2600,0
|
|
20240329,170100,50357645,2600,2600,2600,2600,0
|
|
20240329,170000,50357645,2600,2600,2600,2600,0
|
|
20240329,165900,50357645,2600,2600,2600,2600,0
|
|
20240329,165800,50357645,2600,2600,2600,2600,0
|
|
20240329,165700,50357645,2600,2600,2600,2600,0
|
|
20240329,165600,50357645,2600,2600,2600,2600,0
|
|
20240329,165500,50357645,2600,2600,2600,2600,0
|
|
20240329,165400,50357645,2600,2600,2600,2600,0
|
|
20240329,165300,50357645,2600,2600,2600,2600,0
|
|
20240329,165200,50357645,2600,2600,2600,2600,0
|
|
20240329,165100,50357645,2600,2600,2600,2600,0
|
|
20240329,165000,50357645,2600,2600,2600,2600,0
|
|
20240329,164900,50357645,2600,2600,2600,2600,0
|
|
20240329,164800,50357645,2600,2600,2600,2600,683
|
|
20240329,164700,50357645,2600,2600,2600,2600,0
|
|
20240329,164600,50357645,2600,2600,2600,2600,0
|
|
20240329,164500,50357645,2600,2600,2600,2600,0
|
|
20240329,164400,50357645,2600,2600,2600,2600,0
|
|
20240329,164300,50357645,2600,2600,2600,2600,0
|
|
20240329,164200,50357645,2600,2600,2600,2600,0
|
|
20240329,164100,50357645,2600,2600,2600,2600,0
|
|
20240329,164000,50357645,2600,2600,2600,2600,0
|
|
20240329,163900,50357645,2600,2600,2600,2600,0
|
|
20240329,163800,50357645,2600,2600,2600,2600,0
|
|
20240329,163700,50357645,2600,2600,2600,2600,0
|
|
20240329,163600,50357645,2600,2600,2600,2600,0
|
|
20240329,163500,50357645,2600,2600,2600,2600,0
|
|
20240329,163400,50357645,2600,2600,2600,2600,0
|
|
20240329,163300,50357645,2600,2600,2600,2600,0
|
|
20240329,163200,50357645,2600,2600,2600,2600,0
|
|
20240329,163100,50357645,2600,2600,2600,2600,0
|
|
20240329,163000,50357645,2600,2600,2600,2600,0
|
|
20240329,162900,50357645,2600,2600,2600,2600,0
|
|
20240329,162800,50357645,2600,2600,2600,2600,0
|
|
20240329,162700,50357645,2600,2600,2600,2600,0
|
|
20240329,162600,50357645,2600,2600,2600,2600,0
|
|
20240329,162500,50357645,2600,2600,2600,2600,0
|
|
20240329,162400,50357645,2600,2600,2600,2600,0
|
|
20240329,162300,50357645,2600,2600,2600,2600,0
|
|
20240329,162200,50357645,2600,2600,2600,2600,0
|
|
20240329,162100,50357645,2600,2600,2600,2600,0
|
|
20240329,162000,50357645,2600,2600,2600,2600,0
|
|
20240329,161900,50357645,2600,2600,2600,2600,0
|
|
20240329,161800,50357645,2600,2600,2600,2600,683
|
|
20240329,161700,50357645,2600,2600,2600,2600,0
|
|
20240329,161600,50357645,2600,2600,2600,2600,0
|
|
20240329,161500,50357645,2600,2600,2600,2600,0
|
|
20240329,161400,50357645,2600,2600,2600,2600,0
|
|
20240329,161300,50357645,2600,2600,2600,2600,0
|
|
20240329,161200,50357645,2600,2600,2600,2600,0
|
|
20240329,161100,50357645,2600,2600,2600,2600,0
|
|
20240329,161000,50357645,2600,2600,2600,2600,0
|
|
20240329,160900,50357645,2600,2600,2600,2600,0
|
|
20240329,160800,50357645,2600,2600,2600,2600,0
|
|
20240329,160700,50357645,2600,2600,2600,2600,0
|
|
20240329,160600,50357645,2600,2600,2600,2600,0
|
|
20240329,160500,50357645,2600,2600,2600,2600,0
|
|
20240329,160400,50357645,2600,2600,2600,2600,0
|
|
20240329,160300,50357645,2600,2600,2600,2600,0
|
|
20240329,160200,50357645,2600,2600,2600,2600,0
|
|
20240329,160100,50357645,2600,2600,2600,2600,0
|
|
20240329,160000,50357645,2600,2600,2600,2600,0
|
|
20240329,155900,50357645,2600,2600,2600,2600,0
|
|
20240329,155800,50357645,2600,2600,2600,2600,0
|
|
20240329,155700,50357645,2600,2600,2600,2600,0
|
|
20240329,155600,50357645,2600,2600,2600,2600,0
|
|
20240329,155500,50357645,2600,2600,2600,2600,0
|
|
20240329,155400,50357645,2600,2600,2600,2600,0
|
|
20240329,155300,50357645,2600,2600,2600,2600,0
|
|
20240329,155200,50357645,2600,2600,2600,2600,0
|
|
20240329,155100,50357645,2600,2600,2600,2600,0
|
|
20240329,155000,50357645,2600,2600,2600,2600,0
|
|
20240329,154900,50357645,2600,2600,2600,2600,0
|
|
20240329,154800,50357645,2600,2600,2600,2600,683
|
|
20240329,154700,50357645,2600,2600,2600,2600,0
|
|
20240329,154600,50357645,2600,2600,2600,2600,0
|
|
20240329,154500,50357645,2600,2600,2600,2600,0
|
|
20240329,154400,50357645,2600,2600,2600,2600,0
|
|
20240329,154300,50357645,2600,2600,2600,2600,0
|
|
20240329,154200,50357645,2600,2600,2600,2600,0
|
|
20240329,154100,50357645,2600,2600,2600,2600,0
|
|
20240329,154000,50357645,2600,2600,2600,2600,0
|
|
20240329,153900,50357645,2600,2600,2600,2600,0
|
|
20240329,153800,50357645,2600,2600,2600,2600,0
|
|
20240329,153700,50357645,2600,2600,2600,2600,0
|
|
20240329,153600,50357645,2600,2600,2600,2600,0
|
|
20240329,153500,50357645,2600,2600,2600,2600,0
|
|
20240329,153400,50357645,2600,2600,2600,2600,0
|
|
20240329,153300,50357645,2600,2600,2600,2600,0
|
|
20240329,153200,50357645,2600,2600,2600,2600,0
|
|
20240329,153100,50357645,2600,2600,2600,2600,0
|
|
20240329,153000,50357645,2600,2600,2600,2600,683
|
|
20240329,152900,48581845,2600,2600,2600,2600,0
|
|
20240329,152800,48581845,2600,2600,2600,2600,0
|
|
20240329,152700,48581845,2600,2600,2600,2600,0
|
|
20240329,152600,48581845,2600,2600,2600,2600,0
|
|
20240329,152500,48581845,2600,2600,2600,2600,0
|
|
20240329,152400,48581845,2600,2600,2600,2600,0
|
|
20240329,152300,48581845,2600,2600,2600,2600,0
|
|
20240329,152200,48581845,2600,2600,2600,2600,0
|
|
20240329,152100,48581845,2600,2600,2600,2600,0
|
|
20240329,152000,48581845,2600,2600,2600,2600,0
|
|
20240329,151900,48581845,2600,2620,2620,2600,124
|
|
20240329,151800,48257260,2605,2605,2605,2605,0
|
|
20240329,151700,48257260,2605,2605,2605,2605,0
|
|
20240329,151600,48257260,2605,2605,2605,2605,0
|
|
20240329,151500,48257260,2605,2605,2605,2605,0
|
|
20240329,151400,48257260,2605,2605,2605,2605,362
|
|
20240329,151300,47314250,2605,2605,2605,2605,0
|
|
20240329,151200,47314250,2605,2605,2605,2605,5
|
|
20240329,151100,47301225,2605,2605,2605,2605,63
|
|
20240329,151000,47137110,2605,2605,2605,2605,0
|
|
20240329,150900,47137110,2605,2605,2605,2605,5
|
|
20240329,150800,47124085,2605,2605,2605,2605,5
|
|
20240329,150700,47111060,2605,2605,2605,2605,10
|
|
20240329,150600,47085010,2605,2605,2605,2605,5
|
|
20240329,150500,47071985,2605,2605,2605,2605,79
|
|
20240329,150400,46866190,2600,2600,2600,2600,402
|
|
20240329,150300,45820990,2600,2600,2600,2600,402
|
|
20240329,150200,44775790,2605,2605,2605,2605,1288
|
|
20240329,150100,41420550,2605,2605,2605,2605,0
|
|
20240329,150000,41420550,2605,2605,2605,2605,100
|
|
20240329,145900,41160050,2615,2615,2615,2615,0
|
|
20240329,145800,41160050,2615,2615,2615,2615,2
|
|
20240329,145700,41154820,2615,2615,2615,2615,0
|
|
20240329,145600,41154820,2615,2615,2615,2615,0
|
|
20240329,145500,41154820,2615,2615,2615,2615,1
|
|
20240329,145400,41152205,2615,2615,2615,2615,0
|
|
20240329,145300,41152205,2615,2615,2615,2615,0
|
|
20240329,145200,41152205,2615,2615,2615,2615,0
|
|
20240329,145100,41152205,2615,2615,2615,2615,0
|
|
20240329,145000,41152205,2615,2615,2615,2615,0
|
|
20240329,144900,41152205,2615,2615,2615,2615,0
|
|
20240329,144800,41152205,2615,2615,2615,2615,0
|
|
20240329,144700,41152205,2615,2615,2615,2615,1
|
|
20240329,144600,41149590,2600,2600,2600,2600,0
|
|
20240329,144500,41149590,2600,2600,2600,2600,0
|
|
20240329,144400,41149590,2600,2600,2600,2600,0
|
|
20240329,144300,41149590,2600,2600,2600,2600,0
|
|
20240329,144200,41149590,2600,2600,2600,2600,230
|
|
20240329,144100,40551590,2610,2610,2610,2605,100
|
|
20240329,144000,40290810,2610,2610,2610,2610,0
|
|
20240329,143900,40290810,2610,2610,2610,2610,0
|
|
20240329,143800,40290810,2610,2610,2610,2610,0
|
|
20240329,143700,40290810,2610,2610,2610,2610,0
|
|
20240329,143600,40290810,2610,2610,2610,2610,1
|
|
20240329,143500,40288200,2620,2620,2620,2620,0
|
|
20240329,143400,40288200,2620,2620,2620,2620,0
|
|
20240329,143300,40288200,2620,2620,2620,2620,0
|
|
20240329,143200,40288200,2620,2620,2620,2620,0
|
|
20240329,143100,40288200,2620,2620,2620,2620,0
|
|
20240329,143000,40288200,2620,2620,2620,2620,0
|
|
20240329,142900,40288200,2620,2620,2620,2620,0
|
|
20240329,142800,40288200,2620,2620,2620,2620,0
|
|
20240329,142700,40288200,2620,2620,2620,2620,1
|
|
20240329,142600,40285580,2600,2600,2600,2600,0
|
|
20240329,142500,40285580,2600,2600,2600,2600,0
|
|
20240329,142400,40285580,2600,2600,2600,2600,0
|
|
20240329,142300,40285580,2600,2600,2600,2600,0
|
|
20240329,142200,40285580,2600,2600,2600,2600,0
|
|
20240329,142100,40285580,2600,2610,2610,2600,10
|
|
20240329,142000,40259560,2610,2610,2610,2610,0
|
|
20240329,141900,40259560,2610,2610,2610,2610,0
|
|
20240329,141800,40259560,2610,2610,2610,2610,0
|
|
20240329,141700,40259560,2610,2610,2610,2610,0
|
|
20240329,141600,40259560,2610,2610,2610,2610,0
|
|
20240329,141500,40259560,2610,2610,2610,2610,88
|
|
20240329,141400,40029880,2610,2610,2610,2610,10
|
|
20240329,141300,40003780,2620,2620,2620,2620,0
|
|
20240329,141200,40003780,2620,2620,2620,2620,0
|
|
20240329,141100,40003780,2620,2620,2620,2620,0
|
|
20240329,141000,40003780,2620,2620,2620,2620,0
|
|
20240329,140900,40003780,2620,2620,2620,2620,0
|
|
20240329,140800,40003780,2620,2620,2620,2620,0
|
|
20240329,140700,40003780,2620,2620,2620,2620,0
|
|
20240329,140600,40003780,2620,2620,2620,2620,0
|
|
20240329,140500,40003780,2620,2620,2620,2620,0
|
|
20240329,140400,40003780,2620,2620,2620,2620,0
|
|
20240329,140300,40003780,2620,2620,2620,2620,0
|
|
20240329,140200,40003780,2620,2620,2620,2620,0
|
|
20240329,140100,40003780,2620,2620,2620,2620,0
|
|
20240329,140000,40003780,2620,2620,2620,2620,1
|
|
20240329,135900,40001160,2600,2600,2600,2600,0
|
|
20240329,135800,40001160,2600,2610,2610,2600,50
|
|
20240329,135700,39871145,2600,2600,2600,2600,0
|
|
20240329,135600,39871145,2600,2600,2600,2600,0
|
|
20240329,135500,39871145,2600,2615,2615,2600,77
|
|
20240329,135400,39670770,2620,2620,2620,2620,0
|
|
20240329,135300,39670770,2620,2620,2620,2620,0
|
|
20240329,135200,39670770,2620,2620,2620,2620,0
|
|
20240329,135100,39670770,2620,2620,2620,2620,0
|
|
20240329,135000,39670770,2620,2620,2620,2620,185
|
|
20240329,134900,39186070,2620,2620,2620,2620,50
|
|
20240329,134800,39055070,2615,2615,2615,2615,0
|
|
20240329,134700,39055070,2615,2620,2620,2615,3
|
|
20240329,134600,39047220,2620,2620,2620,2620,0
|
|
20240329,134500,39047220,2620,2620,2620,2620,0
|
|
20240329,134400,39047220,2620,2625,2625,2620,40
|
|
20240329,134300,38942415,2630,2610,2630,2600,58
|
|
20240329,134200,38790600,2615,2615,2615,2615,0
|
|
20240329,134100,38790600,2615,2615,2615,2615,0
|
|
20240329,134000,38790600,2615,2615,2615,2615,0
|
|
20240329,133900,38790600,2615,2615,2615,2615,0
|
|
20240329,133800,38790600,2615,2615,2615,2615,0
|
|
20240329,133700,38790600,2615,2615,2615,2615,0
|
|
20240329,133600,38790600,2615,2615,2615,2615,0
|
|
20240329,133500,38790600,2615,2615,2615,2615,0
|
|
20240329,133400,38790600,2615,2615,2615,2615,0
|
|
20240329,133300,38790600,2615,2615,2615,2615,5
|
|
20240329,133200,38777525,2615,2615,2615,2615,46
|
|
20240329,133100,38657235,2615,2615,2615,2615,0
|
|
20240329,133000,38657235,2615,2615,2615,2615,0
|
|
20240329,132900,38657235,2615,2615,2615,2615,1
|
|
20240329,132800,38654620,2605,2605,2605,2605,0
|
|
20240329,132700,38654620,2605,2605,2605,2605,0
|
|
20240329,132600,38654620,2605,2605,2605,2605,117
|
|
20240329,132500,38349835,2600,2600,2600,2600,0
|
|
20240329,132400,38349835,2600,2600,2600,2600,0
|
|
20240329,132300,38349835,2600,2600,2600,2600,20
|
|
20240329,132200,38297835,2605,2605,2605,2605,0
|
|
20240329,132100,38297835,2605,2605,2605,2605,0
|
|
20240329,132000,38297835,2605,2605,2605,2605,0
|
|
20240329,131900,38297835,2605,2605,2605,2605,0
|
|
20240329,131800,38297835,2605,2605,2605,2605,0
|
|
20240329,131700,38297835,2605,2605,2605,2605,0
|
|
20240329,131600,38297835,2605,2605,2605,2605,0
|
|
20240329,131500,38297835,2605,2605,2605,2605,0
|
|
20240329,131400,38297835,2605,2605,2605,2605,0
|
|
20240329,131300,38297835,2605,2605,2605,2605,4
|
|
20240329,131200,38287415,2605,2605,2605,2605,0
|
|
20240329,131100,38287415,2605,2605,2605,2605,0
|
|
20240329,131000,38287415,2605,2605,2605,2605,0
|
|
20240329,130900,38287415,2605,2605,2605,2605,0
|
|
20240329,130800,38287415,2605,2605,2605,2605,1
|
|
20240329,130700,38284810,2605,2605,2605,2605,0
|
|
20240329,130600,38284810,2605,2605,2605,2605,0
|
|
20240329,130500,38284810,2605,2605,2605,2605,0
|
|
20240329,130400,38284810,2605,2605,2605,2605,0
|
|
20240329,130300,38284810,2605,2605,2605,2605,2
|
|
20240329,130200,38279600,2595,2595,2595,2595,0
|
|
20240329,130100,38279600,2595,2600,2600,2595,700
|
|
20240329,130000,36463075,2605,2600,2605,2600,5
|
|
20240329,125900,36450070,2595,2600,2600,2595,90
|
|
20240329,125800,36216320,2595,2595,2595,2595,0
|
|
20240329,125700,36216320,2595,2595,2595,2595,50
|
|
20240329,125600,36086570,2600,2600,2600,2600,0
|
|
20240329,125500,36086570,2600,2600,2605,2600,95
|
|
20240329,125400,35839340,2595,2595,2595,2595,0
|
|
20240329,125300,35839340,2595,2595,2595,2595,50
|
|
20240329,125200,35709590,2600,2600,2600,2600,0
|
|
20240329,125100,35709590,2600,2605,2605,2600,60
|
|
20240329,125000,35553315,2615,2590,2615,2590,99
|
|
20240329,124900,35296550,2595,2595,2595,2595,2
|
|
20240329,124800,35291360,2590,2590,2590,2590,50
|
|
20240329,124700,35161860,2590,2590,2590,2590,0
|
|
20240329,124600,35161860,2590,2590,2590,2590,49
|
|
20240329,124500,35034950,2595,2595,2595,2595,0
|
|
20240329,124400,35034950,2595,2595,2595,2590,506
|
|
20240329,124300,33724380,2600,2595,2600,2595,135
|
|
20240329,124200,33374030,2590,2590,2590,2590,49
|
|
20240329,124100,33247120,2590,2590,2590,2590,0
|
|
20240329,124000,33247120,2590,2590,2590,2590,50
|
|
20240329,123900,33117620,2595,2595,2595,2595,1
|
|
20240329,123800,33115025,2590,2590,2590,2590,50
|
|
20240329,123700,32985525,2590,2590,2590,2590,0
|
|
20240329,123600,32985525,2590,2590,2590,2590,49
|
|
20240329,123500,32858615,2590,2590,2590,2590,252
|
|
20240329,123400,32205935,2590,2595,2595,2590,52
|
|
20240329,123300,32071245,2595,2600,2600,2595,232
|
|
20240329,123200,31469200,2595,2595,2595,2595,49
|
|
20240329,123100,31342045,2595,2595,2595,2595,0
|
|
20240329,123000,31342045,2595,2595,2595,2595,50
|
|
20240329,122900,31212295,2600,2600,2600,2600,0
|
|
20240329,122800,31212295,2600,2600,2600,2600,11
|
|
20240329,122700,31183695,2605,2605,2605,2605,6
|
|
20240329,122600,31168065,2615,2615,2615,2615,0
|
|
20240329,122500,31168065,2615,2615,2615,2615,0
|
|
20240329,122400,31168065,2615,2600,2615,2600,146
|
|
20240329,122300,30787940,2595,2595,2595,2595,49
|
|
20240329,122200,30660785,2600,2600,2600,2600,0
|
|
20240329,122100,30660785,2600,2600,2600,2600,5
|
|
20240329,122000,30647785,2600,2600,2600,2600,0
|
|
20240329,121900,30647785,2600,2600,2600,2600,81
|
|
20240329,121800,30437185,2600,2600,2600,2600,0
|
|
20240329,121700,30437185,2600,2600,2600,2600,50
|
|
20240329,121600,30307185,2600,2600,2600,2600,0
|
|
20240329,121500,30307185,2600,2600,2600,2600,50
|
|
20240329,121400,30177185,2605,2605,2605,2605,1
|
|
20240329,121300,30174580,2600,2600,2600,2600,149
|
|
20240329,121200,29787180,2600,2605,2605,2600,115
|
|
20240329,121100,29488105,2605,2605,2605,2605,93
|
|
20240329,121000,29245840,2605,2605,2605,2605,0
|
|
20240329,120900,29245840,2605,2605,2605,2605,49
|
|
20240329,120800,29118195,2605,2605,2605,2605,0
|
|
20240329,120700,29118195,2605,2605,2605,2605,50
|
|
20240329,120600,28987945,2605,2605,2605,2605,0
|
|
20240329,120500,28987945,2605,2605,2605,2605,0
|
|
20240329,120400,28987945,2605,2605,2605,2605,95
|
|
20240329,120300,28740470,2600,2600,2600,2600,49
|
|
20240329,120200,28613070,2600,2600,2600,2600,50
|
|
20240329,120100,28483070,2600,2600,2600,2600,0
|
|
20240329,120000,28483070,2600,2600,2600,2600,49
|
|
20240329,115900,28355670,2600,2600,2600,2600,0
|
|
20240329,115800,28355670,2600,2605,2605,2600,6
|
|
20240329,115700,28340045,2610,2610,2610,2610,0
|
|
20240329,115600,28340045,2610,2610,2610,2610,0
|
|
20240329,115500,28340045,2610,2610,2610,2610,0
|
|
20240329,115400,28340045,2610,2600,2610,2600,54
|
|
20240329,115300,28199595,2605,2605,2605,2605,80
|
|
20240329,115200,27991195,2600,2600,2600,2600,50
|
|
20240329,115100,27861195,2605,2605,2605,2605,20
|
|
20240329,115000,27809095,2605,2605,2605,2605,4
|
|
20240329,114900,27798675,2610,2610,2610,2610,0
|
|
20240329,114800,27798675,2610,2610,2610,2610,0
|
|
20240329,114700,27798675,2610,2610,2610,2610,50
|
|
20240329,114600,27668175,2610,2610,2610,2610,5
|
|
20240329,114500,27655125,2605,2605,2605,2605,86
|
|
20240329,114400,27431095,2605,2605,2605,2605,12
|
|
20240329,114300,27399835,2610,2610,2610,2610,0
|
|
20240329,114200,27399835,2610,2610,2610,2610,50
|
|
20240329,114100,27269335,2610,2610,2610,2610,0
|
|
20240329,114000,27269335,2610,2610,2610,2610,50
|
|
20240329,113900,27138835,2610,2610,2610,2610,0
|
|
20240329,113800,27138835,2610,2605,2610,2605,78
|
|
20240329,113700,26935620,2600,2600,2600,2600,50
|
|
20240329,113600,26805620,2605,2605,2605,2605,20
|
|
20240329,113500,26753520,2600,2600,2600,2600,49
|
|
20240329,113400,26626120,2605,2605,2605,2605,0
|
|
20240329,113300,26626120,2605,2610,2610,2605,6
|
|
20240329,113200,26610485,2605,2605,2605,2605,5
|
|
20240329,113100,26597460,2605,2605,2605,2605,196
|
|
20240329,113000,26086880,2600,2600,2600,2600,27
|
|
20240329,112900,26016680,2600,2605,2605,2600,51
|
|
20240329,112800,25884075,2605,2605,2605,2605,0
|
|
20240329,112700,25884075,2605,2600,2605,2600,60
|
|
20240329,112600,25728025,2605,2605,2605,2605,0
|
|
20240329,112500,25728025,2605,2605,2605,2600,62
|
|
20240329,112400,25566760,2600,2600,2600,2600,0
|
|
20240329,112300,25566760,2600,2600,2600,2600,50
|
|
20240329,112200,25436760,2600,2600,2600,2600,0
|
|
20240329,112100,25436760,2600,2600,2600,2600,49
|
|
20240329,112000,25309360,2600,2600,2600,2600,0
|
|
20240329,111900,25309360,2600,2600,2600,2600,50
|
|
20240329,111800,25179360,2600,2600,2600,2600,50
|
|
20240329,111700,25049360,2600,2605,2605,2600,51
|
|
20240329,111600,24916755,2600,2600,2600,2600,0
|
|
20240329,111500,24916755,2600,2600,2600,2600,49
|
|
20240329,111400,24789355,2600,2600,2600,2600,50
|
|
20240329,111300,24659355,2600,2600,2600,2600,415
|
|
20240329,111200,23580355,2600,2600,2600,2600,49
|
|
20240329,111100,23452955,2600,2600,2600,2600,0
|
|
20240329,111000,23452955,2600,2600,2600,2600,50
|
|
20240329,110900,23322955,2600,2600,2600,2600,0
|
|
20240329,110800,23322955,2600,2605,2605,2600,473
|
|
20240329,110700,22093130,2605,2605,2605,2605,0
|
|
20240329,110600,22093130,2605,2605,2605,2605,1488
|
|
20240329,110500,18216890,2605,2605,2605,2605,0
|
|
20240329,110400,18216890,2605,2610,2610,2605,51
|
|
20240329,110300,18084030,2610,2610,2610,2610,0
|
|
20240329,110200,18084030,2610,2610,2610,2610,23
|
|
20240329,110100,18024000,2615,2615,2615,2615,0
|
|
20240329,110000,18024000,2615,2615,2615,2615,19
|
|
20240329,105900,17974315,2620,2620,2620,2620,0
|
|
20240329,105800,17974315,2620,2620,2620,2620,10
|
|
20240329,105700,17948115,2625,2625,2625,2625,0
|
|
20240329,105600,17948115,2625,2625,2625,2625,14
|
|
20240329,105500,17911365,2630,2630,2630,2630,0
|
|
20240329,105400,17911365,2630,2630,2630,2630,5
|
|
20240329,105300,17898215,2610,2610,2610,2610,83
|
|
20240329,105200,17681585,2605,2605,2605,2605,49
|
|
20240329,105100,17553940,2610,2610,2610,2610,10
|
|
20240329,105000,17527840,2610,2610,2610,2610,93
|
|
20240329,104900,17285110,2610,2615,2615,2610,1161
|
|
20240329,104800,14254850,2620,2620,2620,2620,0
|
|
20240329,104700,14254850,2620,2620,2620,2620,50
|
|
20240329,104600,14123850,2625,2625,2625,2625,0
|
|
20240329,104500,14123850,2625,2625,2625,2625,10
|
|
20240329,104400,14097600,2630,2630,2630,2630,22
|
|
20240329,104300,14039740,2630,2625,2630,2625,488
|
|
20240329,104200,12756545,2625,2625,2625,2625,166
|
|
20240329,104100,12320795,2620,2615,2620,2615,184
|
|
20240329,104000,11838965,2615,2615,2615,2615,0
|
|
20240329,103900,11838965,2615,2615,2615,2610,239
|
|
20240329,103800,11214225,2615,2615,2615,2615,0
|
|
20240329,103700,11214225,2615,2615,2615,2615,215
|
|
20240329,103600,10652000,2615,2615,2615,2615,1
|
|
20240329,103500,10649385,2615,2615,2615,2615,50
|
|
20240329,103400,10518635,2615,2615,2615,2615,0
|
|
20240329,103300,10518635,2615,2615,2615,2615,49
|
|
20240329,103200,10390500,2615,2615,2615,2615,0
|
|
20240329,103100,10390500,2615,2615,2615,2615,50
|
|
20240329,103000,10259750,2615,2615,2615,2615,0
|
|
20240329,102900,10259750,2615,2615,2615,2615,0
|
|
20240329,102800,10259750,2615,2615,2615,2615,140
|
|
20240329,102700,9893650,2620,2620,2620,2620,30
|
|
20240329,102600,9815050,2620,2620,2620,2620,0
|
|
20240329,102500,9815050,2620,2620,2620,2620,0
|
|
20240329,102400,9815050,2620,2620,2620,2620,0
|
|
20240329,102300,9815050,2620,2620,2620,2620,0
|
|
20240329,102200,9815050,2620,2620,2620,2620,12
|
|
20240329,102100,9783610,2620,2620,2620,2620,0
|
|
20240329,102000,9783610,2620,2620,2620,2620,0
|
|
20240329,101900,9783610,2620,2620,2620,2620,0
|
|
20240329,101800,9783610,2620,2620,2620,2620,0
|
|
20240329,101700,9783610,2620,2620,2620,2620,0
|
|
20240329,101600,9783610,2620,2620,2620,2620,0
|
|
20240329,101500,9783610,2620,2620,2620,2620,0
|
|
20240329,101400,9783610,2620,2620,2620,2620,0
|
|
20240329,101300,9783610,2620,2620,2620,2620,0
|
|
20240329,101200,9783610,2620,2620,2620,2620,412
|
|
20240329,101100,8704170,2620,2620,2620,2620,0
|
|
20240329,101000,8704170,2620,2620,2620,2620,0
|
|
20240329,100900,8704170,2620,2620,2620,2620,0
|
|
20240329,100800,8704170,2620,2620,2620,2620,0
|
|
20240329,100700,8704170,2620,2620,2620,2620,0
|
|
20240329,100600,8704170,2620,2620,2620,2620,150
|
|
20240329,100500,8311170,2625,2625,2625,2625,2
|
|
20240329,100400,8305920,2620,2620,2620,2620,0
|
|
20240329,100300,8305920,2620,2620,2620,2620,0
|
|
20240329,100200,8305920,2620,2620,2620,2620,0
|
|
20240329,100100,8305920,2620,2620,2620,2620,0
|
|
20240329,100000,8305920,2620,2620,2620,2620,0
|
|
20240329,095900,8305920,2620,2625,2625,2620,15
|
|
20240329,095800,8266595,2625,2625,2625,2625,5
|
|
20240329,095700,8253470,2625,2625,2625,2625,15
|
|
20240329,095600,8214095,2625,2625,2625,2625,15
|
|
20240329,095500,8174720,2625,2625,2625,2625,25
|
|
20240329,095400,8109095,2630,2630,2630,2630,0
|
|
20240329,095300,8109095,2630,2630,2630,2630,0
|
|
20240329,095200,8109095,2630,2630,2630,2630,30
|
|
20240329,095100,8030195,2635,2635,2635,2635,1
|
|
20240329,095000,8027560,2635,2635,2635,2635,2
|
|
20240329,094900,8022290,2635,2635,2635,2635,0
|
|
20240329,094800,8022290,2635,2635,2635,2635,0
|
|
20240329,094700,8022290,2635,2635,2635,2635,0
|
|
20240329,094600,8022290,2635,2635,2635,2635,1
|
|
20240329,094500,8019655,2635,2635,2635,2635,0
|
|
20240329,094400,8019655,2635,2635,2635,2635,0
|
|
20240329,094300,8019655,2635,2635,2635,2635,2
|
|
20240329,094200,8014385,2635,2635,2635,2635,1
|
|
20240329,094100,8011750,2630,2630,2630,2630,10
|
|
20240329,094000,7985450,2630,2630,2630,2630,5
|
|
20240329,093900,7972300,2635,2635,2635,2635,165
|
|
20240329,093800,7537525,2630,2635,2635,2630,10
|
|
20240329,093700,7511200,2635,2630,2635,2630,18
|
|
20240329,093600,7463790,2625,2625,2625,2625,182
|
|
20240329,093500,6986040,2625,2625,2625,2625,10
|
|
20240329,093400,6959790,2605,2620,2620,2605,100
|
|
20240329,093300,6699120,2605,2620,2620,2605,288
|
|
20240329,093200,5948730,2605,2620,2620,2605,25
|
|
20240329,093100,5883430,2605,2605,2605,2605,0
|
|
20240329,093000,5883430,2605,2605,2605,2605,0
|
|
20240329,092900,5883430,2605,2610,2610,2605,536
|
|
20240329,092800,4487110,2615,2620,2620,2615,114
|
|
20240329,092700,4188465,2625,2625,2625,2625,0
|
|
20240329,092600,4188465,2625,2625,2625,2625,0
|
|
20240329,092500,4188465,2625,2625,2625,2625,500
|
|
20240329,092400,2875965,2620,2620,2620,2620,0
|
|
20240329,092300,2875965,2620,2620,2620,2620,5
|
|
20240329,092200,2862865,2605,2605,2605,2605,0
|
|
20240329,092100,2862865,2605,2605,2605,2605,0
|
|
20240329,092000,2862865,2605,2605,2605,2605,0
|
|
20240329,091900,2862865,2605,2605,2605,2605,0
|
|
20240329,091800,2862865,2605,2610,2610,2605,173
|
|
20240329,091700,2411760,2610,2610,2610,2610,10
|
|
20240329,091600,2385660,2605,2605,2605,2605,0
|
|
20240329,091500,2385660,2605,2605,2605,2605,0
|
|
20240329,091400,2385660,2605,2605,2605,2605,0
|
|
20240329,091300,2385660,2605,2605,2605,2605,0
|
|
20240329,091200,2385660,2605,2605,2605,2605,1
|
|
20240329,091100,2383055,2605,2605,2605,2605,0
|
|
20240329,091000,2383055,2605,2610,2610,2605,32
|
|
20240329,090900,2299660,2610,2610,2610,2610,1
|
|
20240329,090800,2297050,2610,2610,2610,2610,5
|
|
20240329,090700,2284000,2610,2610,2610,2610,10
|
|
20240329,090600,2257900,2610,2610,2610,2610,0
|
|
20240329,090500,2257900,2610,2610,2610,2610,10
|
|
20240329,090400,2231800,2610,2620,2620,2610,6
|
|
20240329,090300,2216090,2625,2615,2625,2615,30
|
|
20240329,090200,2137440,2615,2620,2620,2615,15
|
|
20240329,090100,2098190,2600,2610,2615,2600,22
|
|
20240329,090000,2040815,2610,2625,2625,2610,781
|