610 lines
28 KiB
CSV
610 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,190700,93181120,2185,2185,2185,2185,4392
|
|
20240308,190600,93181120,2185,2185,2185,2185,0
|
|
20240308,190500,93181120,2185,2185,2185,2185,0
|
|
20240308,190400,93181120,2185,2185,2185,2185,0
|
|
20240308,190300,93181120,2185,2185,2185,2185,0
|
|
20240308,190200,93181120,2185,2185,2185,2185,0
|
|
20240308,190100,93181120,2185,2185,2185,2185,0
|
|
20240308,190000,93181120,2185,2185,2185,2185,0
|
|
20240308,185900,93181120,2185,2185,2185,2185,0
|
|
20240308,185800,93181120,2185,2185,2185,2185,0
|
|
20240308,185700,93181120,2185,2185,2185,2185,0
|
|
20240308,185600,93181120,2185,2185,2185,2185,0
|
|
20240308,185500,93181120,2185,2185,2185,2185,0
|
|
20240308,185400,93181120,2185,2185,2185,2185,0
|
|
20240308,185300,93181120,2185,2185,2185,2185,0
|
|
20240308,185200,93181120,2185,2185,2185,2185,0
|
|
20240308,185100,93181120,2185,2185,2185,2185,0
|
|
20240308,185000,93181120,2185,2185,2185,2185,0
|
|
20240308,184900,93181120,2185,2185,2185,2185,0
|
|
20240308,184800,93181120,2185,2185,2185,2185,0
|
|
20240308,184700,93181120,2185,2185,2185,2185,0
|
|
20240308,184600,93181120,2185,2185,2185,2185,0
|
|
20240308,184500,93181120,2185,2185,2185,2185,0
|
|
20240308,184400,93181120,2185,2185,2185,2185,0
|
|
20240308,184300,93181120,2185,2185,2185,2185,0
|
|
20240308,184200,93181120,2185,2185,2185,2185,0
|
|
20240308,184100,93181120,2185,2185,2185,2185,0
|
|
20240308,184000,93181120,2185,2185,2185,2185,0
|
|
20240308,183900,93181120,2185,2185,2185,2185,0
|
|
20240308,183800,93181120,2185,2185,2185,2185,0
|
|
20240308,183700,93181120,2185,2185,2185,2185,4392
|
|
20240308,183600,93181120,2185,2185,2185,2185,0
|
|
20240308,183500,93181120,2185,2185,2185,2185,0
|
|
20240308,183400,93181120,2185,2185,2185,2185,0
|
|
20240308,183300,93181120,2185,2185,2185,2185,0
|
|
20240308,183200,93181120,2185,2185,2185,2185,0
|
|
20240308,183100,93181120,2185,2185,2185,2185,0
|
|
20240308,183000,93181120,2185,2185,2185,2185,0
|
|
20240308,182900,93181120,2185,2185,2185,2185,0
|
|
20240308,182800,93181120,2185,2185,2185,2185,0
|
|
20240308,182700,93181120,2185,2185,2185,2185,0
|
|
20240308,182600,93181120,2185,2185,2185,2185,0
|
|
20240308,182500,93181120,2185,2185,2185,2185,0
|
|
20240308,182400,93181120,2185,2185,2185,2185,0
|
|
20240308,182300,93181120,2185,2185,2185,2185,0
|
|
20240308,182200,93181120,2185,2185,2185,2185,0
|
|
20240308,182100,93181120,2185,2185,2185,2185,0
|
|
20240308,182000,93181120,2185,2185,2185,2185,0
|
|
20240308,181900,93181120,2185,2185,2185,2185,0
|
|
20240308,181800,93181120,2185,2185,2185,2185,0
|
|
20240308,181700,93181120,2185,2185,2185,2185,0
|
|
20240308,181600,93181120,2185,2185,2185,2185,0
|
|
20240308,181500,93181120,2185,2185,2185,2185,0
|
|
20240308,181400,93181120,2185,2185,2185,2185,0
|
|
20240308,181300,93181120,2185,2185,2185,2185,0
|
|
20240308,181200,93181120,2185,2185,2185,2185,0
|
|
20240308,181100,93181120,2185,2185,2185,2185,0
|
|
20240308,181000,93181120,2185,2185,2185,2185,0
|
|
20240308,180900,93181120,2185,2185,2185,2185,0
|
|
20240308,180800,93181120,2185,2185,2185,2185,0
|
|
20240308,180700,93181120,2185,2185,2185,2185,4392
|
|
20240308,180600,93181120,2185,2185,2185,2185,0
|
|
20240308,180500,93181120,2185,2185,2185,2185,0
|
|
20240308,180400,93181120,2185,2185,2185,2185,0
|
|
20240308,180300,93181120,2185,2185,2185,2185,0
|
|
20240308,180200,93181120,2185,2185,2185,2185,0
|
|
20240308,180100,93181120,2185,2185,2185,2185,0
|
|
20240308,180000,93181120,2185,2185,2185,2185,0
|
|
20240308,175900,93181120,2185,2185,2185,2185,0
|
|
20240308,175800,93181120,2185,2185,2185,2185,0
|
|
20240308,175700,93181120,2185,2185,2185,2185,0
|
|
20240308,175600,93181120,2185,2185,2185,2185,0
|
|
20240308,175500,93181120,2185,2185,2185,2185,0
|
|
20240308,175400,93181120,2185,2185,2185,2185,0
|
|
20240308,175300,93181120,2185,2185,2185,2185,0
|
|
20240308,175200,93181120,2185,2185,2185,2185,0
|
|
20240308,175100,93181120,2185,2185,2185,2185,0
|
|
20240308,175000,93181120,2185,2185,2185,2185,0
|
|
20240308,174900,93181120,2185,2185,2185,2185,0
|
|
20240308,174800,93181120,2185,2185,2185,2185,0
|
|
20240308,174700,93181120,2185,2185,2185,2185,0
|
|
20240308,174600,93181120,2185,2185,2185,2185,0
|
|
20240308,174500,93181120,2185,2185,2185,2185,0
|
|
20240308,174400,93181120,2185,2185,2185,2185,0
|
|
20240308,174300,93181120,2185,2185,2185,2185,0
|
|
20240308,174200,93181120,2185,2185,2185,2185,0
|
|
20240308,174100,93181120,2185,2185,2185,2185,0
|
|
20240308,174000,93181120,2185,2185,2185,2185,0
|
|
20240308,173900,93181120,2185,2185,2185,2185,0
|
|
20240308,173800,93181120,2185,2185,2185,2185,0
|
|
20240308,173700,93181120,2185,2185,2185,2185,4392
|
|
20240308,173600,93181120,2185,2185,2185,2185,0
|
|
20240308,173500,93181120,2185,2185,2185,2185,0
|
|
20240308,173400,93181120,2185,2185,2185,2185,0
|
|
20240308,173300,93181120,2185,2185,2185,2185,0
|
|
20240308,173200,93181120,2185,2185,2185,2185,0
|
|
20240308,173100,93181120,2185,2185,2185,2185,0
|
|
20240308,173000,93181120,2185,2185,2185,2185,0
|
|
20240308,172900,93181120,2185,2185,2185,2185,0
|
|
20240308,172800,93181120,2185,2185,2185,2185,0
|
|
20240308,172700,93181120,2185,2185,2185,2185,0
|
|
20240308,172600,93181120,2185,2185,2185,2185,0
|
|
20240308,172500,93181120,2185,2185,2185,2185,0
|
|
20240308,172400,93181120,2185,2185,2185,2185,0
|
|
20240308,172300,93181120,2185,2185,2185,2185,0
|
|
20240308,172200,93181120,2185,2185,2185,2185,0
|
|
20240308,172100,93181120,2185,2185,2185,2185,0
|
|
20240308,172000,93181120,2185,2185,2185,2185,0
|
|
20240308,171900,93181120,2185,2185,2185,2185,0
|
|
20240308,171800,93181120,2185,2185,2185,2185,0
|
|
20240308,171700,93181120,2185,2185,2185,2185,0
|
|
20240308,171600,93181120,2185,2185,2185,2185,0
|
|
20240308,171500,93181120,2185,2185,2185,2185,0
|
|
20240308,171400,93181120,2185,2185,2185,2185,0
|
|
20240308,171300,93181120,2185,2185,2185,2185,0
|
|
20240308,171200,93181120,2185,2185,2185,2185,0
|
|
20240308,171100,93181120,2185,2185,2185,2185,0
|
|
20240308,171000,93181120,2185,2185,2185,2185,0
|
|
20240308,170900,93181120,2185,2185,2185,2185,0
|
|
20240308,170800,93181120,2185,2185,2185,2185,0
|
|
20240308,170700,93181120,2185,2185,2185,2185,4392
|
|
20240308,170600,93181120,2185,2185,2185,2185,0
|
|
20240308,170500,93181120,2185,2185,2185,2185,0
|
|
20240308,170400,93181120,2185,2185,2185,2185,0
|
|
20240308,170300,93181120,2185,2185,2185,2185,0
|
|
20240308,170200,93181120,2185,2185,2185,2185,0
|
|
20240308,170100,93181120,2185,2185,2185,2185,0
|
|
20240308,170000,93181120,2185,2185,2185,2185,0
|
|
20240308,165900,93181120,2185,2185,2185,2185,0
|
|
20240308,165800,93181120,2185,2185,2185,2185,0
|
|
20240308,165700,93181120,2185,2185,2185,2185,0
|
|
20240308,165600,93181120,2185,2185,2185,2185,0
|
|
20240308,165500,93181120,2185,2185,2185,2185,0
|
|
20240308,165400,93181120,2185,2185,2185,2185,0
|
|
20240308,165300,93181120,2185,2185,2185,2185,0
|
|
20240308,165200,93181120,2185,2185,2185,2185,0
|
|
20240308,165100,93181120,2185,2185,2185,2185,0
|
|
20240308,165000,93181120,2185,2185,2185,2185,0
|
|
20240308,164900,93181120,2185,2185,2185,2185,0
|
|
20240308,164800,93181120,2185,2185,2185,2185,0
|
|
20240308,164700,93181120,2185,2185,2185,2185,0
|
|
20240308,164600,93181120,2185,2185,2185,2185,0
|
|
20240308,164500,93181120,2185,2185,2185,2185,0
|
|
20240308,164400,93181120,2185,2185,2185,2185,0
|
|
20240308,164300,93181120,2185,2185,2185,2185,0
|
|
20240308,164200,93181120,2185,2185,2185,2185,0
|
|
20240308,164100,93181120,2185,2185,2185,2185,0
|
|
20240308,164000,93181120,2185,2185,2185,2185,0
|
|
20240308,163900,93181120,2185,2185,2185,2185,0
|
|
20240308,163800,93181120,2185,2185,2185,2185,0
|
|
20240308,163700,93181120,2185,2185,2185,2185,4392
|
|
20240308,163600,93181120,2185,2185,2185,2185,0
|
|
20240308,163500,93181120,2185,2185,2185,2185,0
|
|
20240308,163400,93181120,2185,2185,2185,2185,0
|
|
20240308,163300,93181120,2185,2185,2185,2185,0
|
|
20240308,163200,93181120,2185,2185,2185,2185,0
|
|
20240308,163100,93181120,2185,2185,2185,2185,0
|
|
20240308,163000,93181120,2185,2185,2185,2185,0
|
|
20240308,162900,93181120,2185,2185,2185,2185,0
|
|
20240308,162800,93181120,2185,2185,2185,2185,0
|
|
20240308,162700,93181120,2185,2185,2185,2185,0
|
|
20240308,162600,93181120,2185,2185,2185,2185,0
|
|
20240308,162500,93181120,2185,2185,2185,2185,0
|
|
20240308,162400,93181120,2185,2185,2185,2185,0
|
|
20240308,162300,93181120,2185,2185,2185,2185,0
|
|
20240308,162200,93181120,2185,2185,2185,2185,0
|
|
20240308,162100,93181120,2185,2185,2185,2185,0
|
|
20240308,162000,93181120,2185,2185,2185,2185,0
|
|
20240308,161900,93181120,2185,2185,2185,2185,0
|
|
20240308,161800,93181120,2185,2185,2185,2185,0
|
|
20240308,161700,93181120,2185,2185,2185,2185,0
|
|
20240308,161600,93181120,2185,2185,2185,2185,0
|
|
20240308,161500,93181120,2185,2185,2185,2185,0
|
|
20240308,161400,93181120,2185,2185,2185,2185,0
|
|
20240308,161300,93181120,2185,2185,2185,2185,0
|
|
20240308,161200,93181120,2185,2185,2185,2185,0
|
|
20240308,161100,93181120,2185,2185,2185,2185,0
|
|
20240308,161000,93181120,2185,2185,2185,2185,0
|
|
20240308,160900,93181120,2185,2185,2185,2185,0
|
|
20240308,160800,93181120,2185,2185,2185,2185,0
|
|
20240308,160700,93181120,2185,2185,2185,2185,4392
|
|
20240308,160600,93181120,2185,2185,2185,2185,0
|
|
20240308,160500,93181120,2185,2185,2185,2185,0
|
|
20240308,160400,93181120,2185,2185,2185,2185,0
|
|
20240308,160300,93181120,2185,2185,2185,2185,0
|
|
20240308,160200,93181120,2185,2185,2185,2185,0
|
|
20240308,160100,93181120,2185,2185,2185,2185,0
|
|
20240308,160000,93181120,2185,2185,2185,2185,0
|
|
20240308,155900,93181120,2185,2185,2185,2185,0
|
|
20240308,155800,93181120,2185,2185,2185,2185,0
|
|
20240308,155700,93181120,2185,2185,2185,2185,0
|
|
20240308,155600,93181120,2185,2185,2185,2185,0
|
|
20240308,155500,93181120,2185,2185,2185,2185,0
|
|
20240308,155400,93181120,2185,2185,2185,2185,0
|
|
20240308,155300,93181120,2185,2185,2185,2185,0
|
|
20240308,155200,93181120,2185,2185,2185,2185,0
|
|
20240308,155100,93181120,2185,2185,2185,2185,0
|
|
20240308,155000,93181120,2185,2185,2185,2185,0
|
|
20240308,154900,93181120,2185,2185,2185,2185,0
|
|
20240308,154800,93181120,2185,2185,2185,2185,0
|
|
20240308,154700,93181120,2185,2185,2185,2185,0
|
|
20240308,154600,93181120,2185,2185,2185,2185,0
|
|
20240308,154500,93181120,2185,2185,2185,2185,0
|
|
20240308,154400,93181120,2185,2185,2185,2185,0
|
|
20240308,154300,93181120,2185,2185,2185,2185,0
|
|
20240308,154200,93181120,2185,2185,2185,2185,0
|
|
20240308,154100,93181120,2185,2185,2185,2185,0
|
|
20240308,154000,93181120,2185,2185,2185,2185,0
|
|
20240308,153900,93181120,2185,2185,2185,2185,0
|
|
20240308,153800,93181120,2185,2185,2185,2185,0
|
|
20240308,153700,93181120,2185,2185,2185,2185,4392
|
|
20240308,153600,93181120,2185,2185,2185,2185,0
|
|
20240308,153500,93181120,2185,2185,2185,2185,0
|
|
20240308,153400,93181120,2185,2185,2185,2185,0
|
|
20240308,153300,93181120,2185,2185,2185,2185,0
|
|
20240308,153200,93181120,2185,2185,2185,2185,0
|
|
20240308,153100,93181120,2185,2185,2185,2185,0
|
|
20240308,153000,93181120,2185,2185,2185,2185,4392
|
|
20240308,152900,83584600,2185,2185,2185,2185,0
|
|
20240308,152800,83584600,2185,2185,2185,2185,0
|
|
20240308,152700,83584600,2185,2185,2185,2185,0
|
|
20240308,152600,83584600,2185,2185,2185,2185,0
|
|
20240308,152500,83584600,2185,2185,2185,2185,0
|
|
20240308,152400,83584600,2185,2185,2185,2185,0
|
|
20240308,152300,83584600,2185,2185,2185,2185,0
|
|
20240308,152200,83584600,2185,2185,2185,2185,0
|
|
20240308,152100,83584600,2185,2185,2185,2185,0
|
|
20240308,152000,83584600,2185,2185,2185,2185,0
|
|
20240308,151900,83584600,2185,2180,2185,2180,500
|
|
20240308,151800,82494450,2180,2180,2180,2180,10
|
|
20240308,151700,82472650,2180,2180,2180,2180,5
|
|
20240308,151600,82461750,2180,2180,2180,2180,15
|
|
20240308,151500,82429050,2175,2175,2175,2175,763
|
|
20240308,151400,80769525,2175,2175,2175,2175,0
|
|
20240308,151300,80769525,2175,2175,2175,2175,154
|
|
20240308,151200,80434575,2175,2175,2175,2175,27
|
|
20240308,151100,80375850,2185,2185,2185,2185,0
|
|
20240308,151000,80375850,2185,2175,2185,2175,56
|
|
20240308,150900,80254040,2175,2175,2175,2175,319
|
|
20240308,150800,79560215,2185,2185,2185,2185,0
|
|
20240308,150700,79560215,2185,2185,2185,2185,0
|
|
20240308,150600,79560215,2185,2185,2185,2185,0
|
|
20240308,150500,79560215,2185,2185,2185,2185,0
|
|
20240308,150400,79560215,2185,2185,2185,2185,0
|
|
20240308,150300,79560215,2185,2185,2185,2185,0
|
|
20240308,150200,79560215,2185,2185,2185,2185,0
|
|
20240308,150100,79560215,2185,2185,2185,2185,0
|
|
20240308,150000,79560215,2185,2185,2185,2185,0
|
|
20240308,145900,79560215,2185,2185,2185,2185,0
|
|
20240308,145800,79560215,2185,2185,2185,2185,1
|
|
20240308,145700,79558030,2180,2180,2180,2180,0
|
|
20240308,145600,79558030,2180,2180,2180,2180,0
|
|
20240308,145500,79558030,2180,2180,2180,2180,2
|
|
20240308,145400,79553670,2185,2185,2185,2185,0
|
|
20240308,145300,79553670,2185,2185,2185,2185,0
|
|
20240308,145200,79553670,2185,2185,2185,2185,0
|
|
20240308,145100,79553670,2185,2185,2185,2185,0
|
|
20240308,145000,79553670,2185,2185,2185,2185,0
|
|
20240308,144900,79553670,2185,2185,2185,2185,1
|
|
20240308,144800,79551485,2170,2185,2185,2170,30
|
|
20240308,144700,79486370,2175,2175,2175,2175,0
|
|
20240308,144600,79486370,2175,2175,2175,2175,522
|
|
20240308,144500,78351020,2175,2175,2175,2175,0
|
|
20240308,144400,78351020,2175,2175,2175,2175,124
|
|
20240308,144300,78081320,2175,2175,2175,2175,500
|
|
20240308,144200,76993820,2175,2175,2175,2175,1
|
|
20240308,144100,76991645,2170,2170,2170,2170,500
|
|
20240308,144000,75906645,2170,2175,2175,2170,1042
|
|
20240308,143900,73642480,2180,2180,2180,2180,0
|
|
20240308,143800,73642480,2180,2175,2180,2175,501
|
|
20240308,143700,72552800,2175,2175,2175,2175,792
|
|
20240308,143600,70830200,2180,2180,2180,2180,0
|
|
20240308,143500,70830200,2180,2180,2180,2180,50
|
|
20240308,143400,70721200,2180,2180,2180,2180,10
|
|
20240308,143300,70699400,2180,2180,2180,2180,0
|
|
20240308,143200,70699400,2180,2180,2180,2180,1
|
|
20240308,143100,70697220,2175,2175,2175,2175,0
|
|
20240308,143000,70697220,2175,2180,2180,2175,80
|
|
20240308,142900,70523215,2185,2185,2185,2185,0
|
|
20240308,142800,70523215,2185,2185,2185,2185,0
|
|
20240308,142700,70523215,2185,2185,2185,2185,0
|
|
20240308,142600,70523215,2185,2185,2185,2185,0
|
|
20240308,142500,70523215,2185,2180,2185,2180,3
|
|
20240308,142400,70516670,2180,2180,2180,2180,500
|
|
20240308,142300,69426670,2185,2185,2185,2185,0
|
|
20240308,142200,69426670,2185,2185,2185,2185,0
|
|
20240308,142100,69426670,2185,2185,2185,2185,0
|
|
20240308,142000,69426670,2185,2185,2185,2185,1
|
|
20240308,141900,69424485,2180,2180,2180,2180,616
|
|
20240308,141800,68081605,2185,2185,2185,2185,0
|
|
20240308,141700,68081605,2185,2185,2185,2185,0
|
|
20240308,141600,68081605,2185,2185,2185,2185,0
|
|
20240308,141500,68081605,2185,2185,2185,2185,0
|
|
20240308,141400,68081605,2185,2185,2185,2185,0
|
|
20240308,141300,68081605,2185,2185,2185,2185,0
|
|
20240308,141200,68081605,2185,2185,2185,2185,0
|
|
20240308,141100,68081605,2185,2185,2185,2185,0
|
|
20240308,141000,68081605,2185,2185,2185,2185,0
|
|
20240308,140900,68081605,2185,2185,2185,2185,0
|
|
20240308,140800,68081605,2185,2185,2185,2185,0
|
|
20240308,140700,68081605,2185,2185,2185,2185,0
|
|
20240308,140600,68081605,2185,2185,2185,2185,0
|
|
20240308,140500,68081605,2185,2185,2185,2185,0
|
|
20240308,140400,68081605,2185,2185,2185,2185,1
|
|
20240308,140300,68079420,2180,2180,2180,2180,1
|
|
20240308,140200,68077240,2190,2190,2190,2190,0
|
|
20240308,140100,68077240,2190,2190,2190,2190,0
|
|
20240308,140000,68077240,2190,2190,2190,2190,0
|
|
20240308,135900,68077240,2190,2190,2190,2190,0
|
|
20240308,135800,68077240,2190,2190,2190,2190,0
|
|
20240308,135700,68077240,2190,2190,2190,2190,0
|
|
20240308,135600,68077240,2190,2190,2190,2190,0
|
|
20240308,135500,68077240,2190,2190,2190,2190,0
|
|
20240308,135400,68077240,2190,2190,2190,2190,0
|
|
20240308,135300,68077240,2190,2180,2190,2180,1345
|
|
20240308,135200,65137855,2190,2190,2190,2190,0
|
|
20240308,135100,65137855,2190,2190,2190,2190,0
|
|
20240308,135000,65137855,2190,2190,2190,2190,0
|
|
20240308,134900,65137855,2190,2190,2190,2190,0
|
|
20240308,134800,65137855,2190,2190,2190,2190,0
|
|
20240308,134700,65137855,2190,2190,2190,2190,0
|
|
20240308,134600,65137855,2190,2190,2190,2190,0
|
|
20240308,134500,65137855,2190,2190,2190,2190,0
|
|
20240308,134400,65137855,2190,2190,2190,2190,0
|
|
20240308,134300,65137855,2190,2190,2190,2190,0
|
|
20240308,134200,65137855,2190,2190,2190,2190,0
|
|
20240308,134100,65137855,2190,2190,2190,2190,0
|
|
20240308,134000,65137855,2190,2190,2190,2190,0
|
|
20240308,133900,65137855,2190,2190,2190,2190,0
|
|
20240308,133800,65137855,2190,2190,2190,2190,1
|
|
20240308,133700,65135665,2180,2180,2180,2180,0
|
|
20240308,133600,65135665,2180,2180,2180,2180,0
|
|
20240308,133500,65135665,2180,2180,2180,2180,0
|
|
20240308,133400,65135665,2180,2180,2180,2180,0
|
|
20240308,133300,65135665,2180,2180,2180,2180,24
|
|
20240308,133200,65083345,2180,2180,2180,2180,0
|
|
20240308,133100,65083345,2180,2180,2180,2180,0
|
|
20240308,133000,65083345,2180,2180,2180,2180,0
|
|
20240308,132900,65083345,2180,2180,2180,2180,0
|
|
20240308,132800,65083345,2180,2180,2180,2180,0
|
|
20240308,132700,65083345,2180,2180,2180,2180,0
|
|
20240308,132600,65083345,2180,2180,2180,2180,0
|
|
20240308,132500,65083345,2180,2180,2180,2180,0
|
|
20240308,132400,65083345,2180,2180,2180,2180,0
|
|
20240308,132300,65083345,2180,2180,2180,2180,0
|
|
20240308,132200,65083345,2180,2180,2180,2180,0
|
|
20240308,132100,65083345,2180,2180,2180,2180,0
|
|
20240308,132000,65083345,2180,2180,2180,2180,0
|
|
20240308,131900,65083345,2180,2180,2180,2180,78
|
|
20240308,131800,64913305,2190,2190,2190,2190,0
|
|
20240308,131700,64913305,2190,2190,2190,2190,0
|
|
20240308,131600,64913305,2190,2190,2190,2190,0
|
|
20240308,131500,64913305,2190,2190,2190,2190,0
|
|
20240308,131400,64913305,2190,2190,2190,2190,10
|
|
20240308,131300,64891405,2190,2185,2190,2185,100
|
|
20240308,131200,64672900,2185,2185,2185,2185,0
|
|
20240308,131100,64672900,2185,2185,2185,2185,0
|
|
20240308,131000,64672900,2185,2185,2185,2185,1
|
|
20240308,130900,64670715,2190,2190,2190,2190,0
|
|
20240308,130800,64670715,2190,2190,2190,2190,0
|
|
20240308,130700,64670715,2190,2190,2190,2190,0
|
|
20240308,130600,64670715,2190,2190,2190,2190,0
|
|
20240308,130500,64670715,2190,2190,2190,2190,0
|
|
20240308,130400,64670715,2190,2190,2190,2190,0
|
|
20240308,130300,64670715,2190,2190,2190,2190,0
|
|
20240308,130200,64670715,2190,2190,2190,2190,0
|
|
20240308,130100,64670715,2190,2190,2190,2190,0
|
|
20240308,130000,64670715,2190,2190,2190,2190,0
|
|
20240308,125900,64670715,2190,2190,2190,2190,0
|
|
20240308,125800,64670715,2190,2190,2190,2190,0
|
|
20240308,125700,64670715,2190,2190,2190,2190,0
|
|
20240308,125600,64670715,2190,2190,2190,2190,0
|
|
20240308,125500,64670715,2190,2190,2190,2190,0
|
|
20240308,125400,64670715,2190,2185,2190,2185,1000
|
|
20240308,125300,62483520,2195,2195,2195,2195,0
|
|
20240308,125200,62483520,2195,2195,2195,2195,0
|
|
20240308,125100,62483520,2195,2195,2195,2195,0
|
|
20240308,125000,62483520,2195,2180,2195,2180,3000
|
|
20240308,124900,55918395,2180,2180,2180,2180,0
|
|
20240308,124800,55918395,2180,2180,2180,2180,0
|
|
20240308,124700,55918395,2180,2180,2180,2180,0
|
|
20240308,124600,55918395,2180,2180,2180,2180,0
|
|
20240308,124500,55918395,2180,2180,2180,2180,0
|
|
20240308,124400,55918395,2180,2180,2180,2180,2
|
|
20240308,124300,55914035,2175,2175,2175,2175,0
|
|
20240308,124200,55914035,2175,2175,2175,2175,0
|
|
20240308,124100,55914035,2175,2180,2180,2175,5
|
|
20240308,124000,55903155,2170,2170,2170,2170,0
|
|
20240308,123900,55903155,2170,2170,2170,2170,0
|
|
20240308,123800,55903155,2170,2170,2170,2170,0
|
|
20240308,123700,55903155,2170,2170,2170,2170,0
|
|
20240308,123600,55903155,2170,2170,2170,2170,0
|
|
20240308,123500,55903155,2170,2170,2170,2170,0
|
|
20240308,123400,55903155,2170,2175,2175,2170,198
|
|
20240308,123300,55473195,2180,2180,2180,2180,0
|
|
20240308,123200,55473195,2180,2180,2180,2180,0
|
|
20240308,123100,55473195,2180,2180,2180,2180,0
|
|
20240308,123000,55473195,2180,2180,2180,2180,0
|
|
20240308,122900,55473195,2180,2180,2180,2180,0
|
|
20240308,122800,55473195,2180,2180,2180,2180,0
|
|
20240308,122700,55473195,2180,2180,2180,2180,0
|
|
20240308,122600,55473195,2180,2180,2180,2180,0
|
|
20240308,122500,55473195,2180,2180,2180,2180,0
|
|
20240308,122400,55473195,2180,2175,2180,2175,2
|
|
20240308,122300,55468840,2175,2175,2175,2175,91
|
|
20240308,122200,55270915,2175,2175,2175,2175,0
|
|
20240308,122100,55270915,2175,2175,2175,2175,33
|
|
20240308,122000,55199140,2170,2180,2180,2170,2477
|
|
20240308,121900,49811510,2180,2180,2180,2180,33
|
|
20240308,121800,49739570,2180,2180,2180,2180,0
|
|
20240308,121700,49739570,2180,2180,2180,2180,0
|
|
20240308,121600,49739570,2180,2180,2180,2180,0
|
|
20240308,121500,49739570,2180,2180,2180,2180,1
|
|
20240308,121400,49737390,2180,2180,2180,2180,8
|
|
20240308,121300,49719950,2180,2180,2180,2180,1
|
|
20240308,121200,49717770,2175,2175,2180,2175,1832
|
|
20240308,121100,45733120,2180,2180,2180,2180,1407
|
|
20240308,121000,42665860,2185,2185,2185,2185,26
|
|
20240308,120900,42609050,2190,2190,2190,2190,0
|
|
20240308,120800,42609050,2190,2190,2190,2190,0
|
|
20240308,120700,42609050,2190,2190,2190,2190,0
|
|
20240308,120600,42609050,2190,2190,2190,2190,0
|
|
20240308,120500,42609050,2190,2190,2190,2190,0
|
|
20240308,120400,42609050,2190,2190,2190,2190,0
|
|
20240308,120300,42609050,2190,2190,2190,2190,1
|
|
20240308,120200,42606860,2185,2185,2185,2185,0
|
|
20240308,120100,42606860,2185,2185,2185,2185,0
|
|
20240308,120000,42606860,2185,2185,2185,2185,0
|
|
20240308,115900,42606860,2185,2185,2185,2185,0
|
|
20240308,115800,42606860,2185,2185,2185,2185,1
|
|
20240308,115700,42604675,2185,2185,2185,2185,1
|
|
20240308,115600,42602490,2185,2185,2185,2185,31
|
|
20240308,115500,42534755,2190,2190,2190,2190,0
|
|
20240308,115400,42534755,2190,2190,2190,2190,0
|
|
20240308,115300,42534755,2190,2190,2190,2190,0
|
|
20240308,115200,42534755,2190,2185,2190,2185,4
|
|
20240308,115100,42526010,2185,2185,2185,2185,3
|
|
20240308,115000,42519455,2190,2190,2190,2190,100
|
|
20240308,114900,42300455,2195,2195,2195,2195,0
|
|
20240308,114800,42300455,2195,2195,2195,2195,0
|
|
20240308,114700,42300455,2195,2195,2195,2195,0
|
|
20240308,114600,42300455,2195,2195,2195,2195,0
|
|
20240308,114500,42300455,2195,2195,2195,2195,0
|
|
20240308,114400,42300455,2195,2195,2195,2195,0
|
|
20240308,114300,42300455,2195,2195,2195,2195,0
|
|
20240308,114200,42300455,2195,2195,2195,2195,0
|
|
20240308,114100,42300455,2195,2195,2195,2195,0
|
|
20240308,114000,42300455,2195,2195,2195,2195,0
|
|
20240308,113900,42300455,2195,2195,2195,2195,0
|
|
20240308,113800,42300455,2195,2195,2195,2195,0
|
|
20240308,113700,42300455,2195,2195,2195,2195,0
|
|
20240308,113600,42300455,2195,2195,2195,2195,0
|
|
20240308,113500,42300455,2195,2195,2195,2195,0
|
|
20240308,113400,42300455,2195,2195,2195,2195,0
|
|
20240308,113300,42300455,2195,2195,2195,2195,0
|
|
20240308,113200,42300455,2195,2195,2195,2195,0
|
|
20240308,113100,42300455,2195,2195,2195,2195,0
|
|
20240308,113000,42300455,2195,2195,2195,2195,0
|
|
20240308,112900,42300455,2195,2195,2195,2195,0
|
|
20240308,112800,42300455,2195,2195,2195,2195,0
|
|
20240308,112700,42300455,2195,2195,2195,2195,0
|
|
20240308,112600,42300455,2195,2190,2195,2190,70
|
|
20240308,112500,42147150,2185,2185,2185,2185,1900
|
|
20240308,112400,37995650,2195,2195,2195,2195,0
|
|
20240308,112300,37995650,2195,2195,2195,2195,0
|
|
20240308,112200,37995650,2195,2195,2195,2195,0
|
|
20240308,112100,37995650,2195,2195,2195,2195,0
|
|
20240308,112000,37995650,2195,2195,2195,2195,0
|
|
20240308,111900,37995650,2195,2195,2195,2195,0
|
|
20240308,111800,37995650,2195,2195,2195,2195,0
|
|
20240308,111700,37995650,2195,2195,2195,2195,0
|
|
20240308,111600,37995650,2195,2195,2195,2195,0
|
|
20240308,111500,37995650,2195,2195,2195,2195,0
|
|
20240308,111400,37995650,2195,2195,2195,2195,0
|
|
20240308,111300,37995650,2195,2195,2195,2195,1
|
|
20240308,111200,37993455,2185,2185,2185,2185,0
|
|
20240308,111100,37993455,2185,2185,2185,2185,0
|
|
20240308,111000,37993455,2185,2185,2185,2185,0
|
|
20240308,110900,37993455,2185,2185,2185,2185,0
|
|
20240308,110800,37993455,2185,2185,2185,2185,0
|
|
20240308,110700,37993455,2185,2185,2185,2185,0
|
|
20240308,110600,37993455,2185,2185,2185,2185,0
|
|
20240308,110500,37993455,2185,2185,2185,2185,0
|
|
20240308,110400,37993455,2185,2185,2185,2185,0
|
|
20240308,110300,37993455,2185,2185,2185,2185,0
|
|
20240308,110200,37993455,2185,2190,2190,2185,2000
|
|
20240308,110100,33623315,2190,2190,2190,2190,20
|
|
20240308,110000,33579515,2195,2195,2195,2195,0
|
|
20240308,105900,33579515,2195,2195,2195,2195,0
|
|
20240308,105800,33579515,2195,2195,2195,2195,0
|
|
20240308,105700,33579515,2195,2195,2195,2195,0
|
|
20240308,105600,33579515,2195,2195,2195,2195,0
|
|
20240308,105500,33579515,2195,2195,2195,2195,0
|
|
20240308,105400,33579515,2195,2195,2195,2195,0
|
|
20240308,105300,33579515,2195,2195,2195,2195,0
|
|
20240308,105200,33579515,2195,2195,2195,2195,0
|
|
20240308,105100,33579515,2195,2195,2195,2195,0
|
|
20240308,105000,33579515,2195,2195,2195,2195,0
|
|
20240308,104900,33579515,2195,2195,2195,2195,0
|
|
20240308,104800,33579515,2195,2195,2195,2195,0
|
|
20240308,104700,33579515,2195,2195,2195,2195,0
|
|
20240308,104600,33579515,2195,2195,2195,2195,899
|
|
20240308,104500,31606210,2195,2195,2195,2195,0
|
|
20240308,104400,31606210,2195,2195,2195,2195,0
|
|
20240308,104300,31606210,2195,2195,2195,2195,0
|
|
20240308,104200,31606210,2195,2195,2195,2195,0
|
|
20240308,104100,31606210,2195,2195,2195,2195,0
|
|
20240308,104000,31606210,2195,2195,2195,2195,0
|
|
20240308,103900,31606210,2195,2195,2195,2195,0
|
|
20240308,103800,31606210,2195,2190,2195,2190,5
|
|
20240308,103700,31595255,2195,2195,2195,2195,0
|
|
20240308,103600,31595255,2195,2195,2195,2195,1000
|
|
20240308,103500,29400255,2195,2195,2195,2195,0
|
|
20240308,103400,29400255,2195,2195,2195,2195,0
|
|
20240308,103300,29400255,2195,2195,2195,2195,0
|
|
20240308,103200,29400255,2195,2195,2195,2195,0
|
|
20240308,103100,29400255,2195,2195,2195,2195,0
|
|
20240308,103000,29400255,2195,2195,2195,2195,0
|
|
20240308,102900,29400255,2195,2195,2195,2195,0
|
|
20240308,102800,29400255,2195,2195,2195,2195,0
|
|
20240308,102700,29400255,2195,2195,2195,2195,0
|
|
20240308,102600,29400255,2195,2195,2195,2195,0
|
|
20240308,102500,29400255,2195,2195,2195,2195,0
|
|
20240308,102400,29400255,2195,2195,2195,2195,1
|
|
20240308,102300,29398060,2180,2180,2180,2180,0
|
|
20240308,102200,29398060,2180,2180,2180,2180,0
|
|
20240308,102100,29398060,2180,2180,2180,2180,0
|
|
20240308,102000,29398060,2180,2180,2180,2180,0
|
|
20240308,101900,29398060,2180,2180,2180,2180,0
|
|
20240308,101800,29398060,2180,2180,2180,2180,0
|
|
20240308,101700,29398060,2180,2180,2180,2180,0
|
|
20240308,101600,29398060,2180,2180,2180,2180,0
|
|
20240308,101500,29398060,2180,2180,2180,2180,0
|
|
20240308,101400,29398060,2180,2185,2185,2180,1400
|
|
20240308,101300,26342010,2195,2195,2195,2195,0
|
|
20240308,101200,26342010,2195,2195,2195,2195,0
|
|
20240308,101100,26342010,2195,2195,2195,2195,0
|
|
20240308,101000,26342010,2195,2195,2195,2195,0
|
|
20240308,100900,26342010,2195,2195,2195,2195,0
|
|
20240308,100800,26342010,2195,2195,2195,2195,0
|
|
20240308,100700,26342010,2195,2195,2195,2195,35
|
|
20240308,100600,26265185,2195,2195,2195,2195,0
|
|
20240308,100500,26265185,2195,2195,2195,2195,0
|
|
20240308,100400,26265185,2195,2195,2195,2195,0
|
|
20240308,100300,26265185,2195,2195,2195,2195,0
|
|
20240308,100200,26265185,2195,2195,2195,2195,0
|
|
20240308,100100,26265185,2195,2195,2195,2195,0
|
|
20240308,100000,26265185,2195,2195,2195,2195,0
|
|
20240308,095900,26265185,2195,2195,2195,2195,0
|
|
20240308,095800,26265185,2195,2195,2195,2195,2
|
|
20240308,095700,26260795,2170,2190,2190,2170,3806
|
|
20240308,095600,17976230,2190,2190,2190,2190,600
|
|
20240308,095500,16662230,2195,2195,2195,2195,0
|
|
20240308,095400,16662230,2195,2195,2195,2195,651
|
|
20240308,095300,15233285,2200,2200,2200,2200,0
|
|
20240308,095200,15233285,2200,2200,2200,2200,0
|
|
20240308,095100,15233285,2200,2200,2200,2200,0
|
|
20240308,095000,15233285,2200,2200,2200,2200,0
|
|
20240308,094900,15233285,2200,2200,2200,2200,0
|
|
20240308,094800,15233285,2200,2200,2200,2200,0
|
|
20240308,094700,15233285,2200,2200,2200,2200,0
|
|
20240308,094600,15233285,2200,2200,2200,2200,0
|
|
20240308,094500,15233285,2200,2200,2200,2200,0
|
|
20240308,094400,15233285,2200,2200,2200,2200,4
|
|
20240308,094300,15224485,2200,2200,2200,2200,0
|
|
20240308,094200,15224485,2200,2200,2200,2200,50
|
|
20240308,094100,15114485,2200,2200,2200,2200,3
|
|
20240308,094000,15107885,2195,2195,2195,2195,478
|
|
20240308,093900,14058675,2195,2195,2195,2195,0
|
|
20240308,093800,14058675,2195,2195,2195,2195,0
|
|
20240308,093700,14058675,2195,2195,2195,2195,0
|
|
20240308,093600,14058675,2195,2195,2195,2195,1311
|
|
20240308,093500,11181030,2200,2200,2200,2200,0
|
|
20240308,093400,11181030,2200,2200,2200,2200,0
|
|
20240308,093300,11181030,2200,2200,2200,2200,0
|
|
20240308,093200,11181030,2200,2200,2200,2200,0
|
|
20240308,093100,11181030,2200,2200,2200,2200,90
|
|
20240308,093000,10983030,2210,2210,2210,2210,0
|
|
20240308,092900,10983030,2210,2210,2210,2210,0
|
|
20240308,092800,10983030,2210,2210,2210,2210,0
|
|
20240308,092700,10983030,2210,2210,2210,2210,0
|
|
20240308,092600,10983030,2210,2205,2210,2205,500
|
|
20240308,092500,9878055,2200,2200,2200,2200,0
|
|
20240308,092400,9878055,2200,2200,2200,2200,0
|
|
20240308,092300,9878055,2200,2200,2200,2200,0
|
|
20240308,092200,9878055,2200,2200,2200,2200,0
|
|
20240308,092100,9878055,2200,2200,2200,2200,0
|
|
20240308,092000,9878055,2200,2200,2200,2200,0
|
|
20240308,091900,9878055,2200,2200,2200,2200,0
|
|
20240308,091800,9878055,2200,2200,2200,2200,0
|
|
20240308,091700,9878055,2200,2200,2200,2200,0
|
|
20240308,091600,9878055,2200,2200,2200,2200,0
|
|
20240308,091500,9878055,2200,2200,2200,2200,0
|
|
20240308,091400,9878055,2200,2200,2200,2200,0
|
|
20240308,091300,9878055,2200,2200,2200,2200,0
|
|
20240308,091200,9878055,2200,2200,2200,2200,0
|
|
20240308,091100,9878055,2200,2200,2200,2200,159
|
|
20240308,091000,9528255,2200,2195,2200,2195,1000
|
|
20240308,090900,7329490,2195,2195,2195,2195,0
|
|
20240308,090800,7329490,2195,2195,2195,2195,19
|
|
20240308,090700,7287785,2195,2195,2195,2195,0
|
|
20240308,090600,7287785,2195,2195,2195,2195,0
|
|
20240308,090500,7287785,2195,2195,2195,2195,0
|
|
20240308,090400,7287785,2195,2195,2195,2195,222
|
|
20240308,090300,6800495,2195,2195,2195,2195,0
|
|
20240308,090200,6800495,2195,2195,2195,2195,489
|
|
20240308,090100,5727140,2200,2200,2200,2200,600
|
|
20240308,090000,4407140,2195,2250,2250,2195,2002
|