604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,190100,43032750,2155,2155,2155,2155,2149
|
|
20240329,190000,43032750,2155,2155,2155,2155,0
|
|
20240329,185900,43032750,2155,2155,2155,2155,0
|
|
20240329,185800,43032750,2155,2155,2155,2155,0
|
|
20240329,185700,43032750,2155,2155,2155,2155,0
|
|
20240329,185600,43032750,2155,2155,2155,2155,0
|
|
20240329,185500,43032750,2155,2155,2155,2155,0
|
|
20240329,185400,43032750,2155,2155,2155,2155,0
|
|
20240329,185300,43032750,2155,2155,2155,2155,0
|
|
20240329,185200,43032750,2155,2155,2155,2155,0
|
|
20240329,185100,43032750,2155,2155,2155,2155,0
|
|
20240329,185000,43032750,2155,2155,2155,2155,0
|
|
20240329,184900,43032750,2155,2155,2155,2155,0
|
|
20240329,184800,43032750,2155,2155,2155,2155,0
|
|
20240329,184700,43032750,2155,2155,2155,2155,0
|
|
20240329,184600,43032750,2155,2155,2155,2155,0
|
|
20240329,184500,43032750,2155,2155,2155,2155,0
|
|
20240329,184400,43032750,2155,2155,2155,2155,0
|
|
20240329,184300,43032750,2155,2155,2155,2155,0
|
|
20240329,184200,43032750,2155,2155,2155,2155,0
|
|
20240329,184100,43032750,2155,2155,2155,2155,0
|
|
20240329,184000,43032750,2155,2155,2155,2155,0
|
|
20240329,183900,43032750,2155,2155,2155,2155,0
|
|
20240329,183800,43032750,2155,2155,2155,2155,0
|
|
20240329,183700,43032750,2155,2155,2155,2155,0
|
|
20240329,183600,43032750,2155,2155,2155,2155,0
|
|
20240329,183500,43032750,2155,2155,2155,2155,0
|
|
20240329,183400,43032750,2155,2155,2155,2155,0
|
|
20240329,183300,43032750,2155,2155,2155,2155,0
|
|
20240329,183200,43032750,2155,2155,2155,2155,0
|
|
20240329,183100,43032750,2155,2155,2155,2155,2149
|
|
20240329,183000,43032750,2155,2155,2155,2155,0
|
|
20240329,182900,43032750,2155,2155,2155,2155,0
|
|
20240329,182800,43032750,2155,2155,2155,2155,0
|
|
20240329,182700,43032750,2155,2155,2155,2155,0
|
|
20240329,182600,43032750,2155,2155,2155,2155,0
|
|
20240329,182500,43032750,2155,2155,2155,2155,0
|
|
20240329,182400,43032750,2155,2155,2155,2155,0
|
|
20240329,182300,43032750,2155,2155,2155,2155,0
|
|
20240329,182200,43032750,2155,2155,2155,2155,0
|
|
20240329,182100,43032750,2155,2155,2155,2155,0
|
|
20240329,182000,43032750,2155,2155,2155,2155,0
|
|
20240329,181900,43032750,2155,2155,2155,2155,0
|
|
20240329,181800,43032750,2155,2155,2155,2155,0
|
|
20240329,181700,43032750,2155,2155,2155,2155,0
|
|
20240329,181600,43032750,2155,2155,2155,2155,0
|
|
20240329,181500,43032750,2155,2155,2155,2155,0
|
|
20240329,181400,43032750,2155,2155,2155,2155,0
|
|
20240329,181300,43032750,2155,2155,2155,2155,0
|
|
20240329,181200,43032750,2155,2155,2155,2155,0
|
|
20240329,181100,43032750,2155,2155,2155,2155,0
|
|
20240329,181000,43032750,2155,2155,2155,2155,0
|
|
20240329,180900,43032750,2155,2155,2155,2155,0
|
|
20240329,180800,43032750,2155,2155,2155,2155,0
|
|
20240329,180700,43032750,2155,2155,2155,2155,0
|
|
20240329,180600,43032750,2155,2155,2155,2155,0
|
|
20240329,180500,43032750,2155,2155,2155,2155,0
|
|
20240329,180400,43032750,2155,2155,2155,2155,0
|
|
20240329,180300,43032750,2155,2155,2155,2155,0
|
|
20240329,180200,43032750,2155,2155,2155,2155,0
|
|
20240329,180100,43032750,2155,2155,2155,2155,2149
|
|
20240329,180000,43032750,2155,2155,2155,2155,0
|
|
20240329,175900,43032750,2155,2155,2155,2155,0
|
|
20240329,175800,43032750,2155,2155,2155,2155,0
|
|
20240329,175700,43032750,2155,2155,2155,2155,0
|
|
20240329,175600,43032750,2155,2155,2155,2155,0
|
|
20240329,175500,43032750,2155,2155,2155,2155,0
|
|
20240329,175400,43032750,2155,2155,2155,2155,0
|
|
20240329,175300,43032750,2155,2155,2155,2155,0
|
|
20240329,175200,43032750,2155,2155,2155,2155,0
|
|
20240329,175100,43032750,2155,2155,2155,2155,0
|
|
20240329,175000,43032750,2155,2155,2155,2155,0
|
|
20240329,174900,43032750,2155,2155,2155,2155,0
|
|
20240329,174800,43032750,2155,2155,2155,2155,0
|
|
20240329,174700,43032750,2155,2155,2155,2155,0
|
|
20240329,174600,43032750,2155,2155,2155,2155,0
|
|
20240329,174500,43032750,2155,2155,2155,2155,0
|
|
20240329,174400,43032750,2155,2155,2155,2155,0
|
|
20240329,174300,43032750,2155,2155,2155,2155,0
|
|
20240329,174200,43032750,2155,2155,2155,2155,0
|
|
20240329,174100,43032750,2155,2155,2155,2155,0
|
|
20240329,174000,43032750,2155,2155,2155,2155,0
|
|
20240329,173900,43032750,2155,2155,2155,2155,0
|
|
20240329,173800,43032750,2155,2155,2155,2155,0
|
|
20240329,173700,43032750,2155,2155,2155,2155,0
|
|
20240329,173600,43032750,2155,2155,2155,2155,0
|
|
20240329,173500,43032750,2155,2155,2155,2155,0
|
|
20240329,173400,43032750,2155,2155,2155,2155,0
|
|
20240329,173300,43032750,2155,2155,2155,2155,0
|
|
20240329,173200,43032750,2155,2155,2155,2155,0
|
|
20240329,173100,43032750,2155,2155,2155,2155,2149
|
|
20240329,173000,43032750,2155,2155,2155,2155,0
|
|
20240329,172900,43032750,2155,2155,2155,2155,0
|
|
20240329,172800,43032750,2155,2155,2155,2155,0
|
|
20240329,172700,43032750,2155,2155,2155,2155,0
|
|
20240329,172600,43032750,2155,2155,2155,2155,0
|
|
20240329,172500,43032750,2155,2155,2155,2155,0
|
|
20240329,172400,43032750,2155,2155,2155,2155,0
|
|
20240329,172300,43032750,2155,2155,2155,2155,0
|
|
20240329,172200,43032750,2155,2155,2155,2155,0
|
|
20240329,172100,43032750,2155,2155,2155,2155,0
|
|
20240329,172000,43032750,2155,2155,2155,2155,0
|
|
20240329,171900,43032750,2155,2155,2155,2155,0
|
|
20240329,171800,43032750,2155,2155,2155,2155,0
|
|
20240329,171700,43032750,2155,2155,2155,2155,0
|
|
20240329,171600,43032750,2155,2155,2155,2155,0
|
|
20240329,171500,43032750,2155,2155,2155,2155,0
|
|
20240329,171400,43032750,2155,2155,2155,2155,0
|
|
20240329,171300,43032750,2155,2155,2155,2155,0
|
|
20240329,171200,43032750,2155,2155,2155,2155,0
|
|
20240329,171100,43032750,2155,2155,2155,2155,0
|
|
20240329,171000,43032750,2155,2155,2155,2155,0
|
|
20240329,170900,43032750,2155,2155,2155,2155,0
|
|
20240329,170800,43032750,2155,2155,2155,2155,0
|
|
20240329,170700,43032750,2155,2155,2155,2155,0
|
|
20240329,170600,43032750,2155,2155,2155,2155,0
|
|
20240329,170500,43032750,2155,2155,2155,2155,0
|
|
20240329,170400,43032750,2155,2155,2155,2155,0
|
|
20240329,170300,43032750,2155,2155,2155,2155,0
|
|
20240329,170200,43032750,2155,2155,2155,2155,0
|
|
20240329,170100,43032750,2155,2155,2155,2155,2149
|
|
20240329,170000,43032750,2155,2155,2155,2155,0
|
|
20240329,165900,43032750,2155,2155,2155,2155,0
|
|
20240329,165800,43032750,2155,2155,2155,2155,0
|
|
20240329,165700,43032750,2155,2155,2155,2155,0
|
|
20240329,165600,43032750,2155,2155,2155,2155,0
|
|
20240329,165500,43032750,2155,2155,2155,2155,0
|
|
20240329,165400,43032750,2155,2155,2155,2155,0
|
|
20240329,165300,43032750,2155,2155,2155,2155,0
|
|
20240329,165200,43032750,2155,2155,2155,2155,0
|
|
20240329,165100,43032750,2155,2155,2155,2155,0
|
|
20240329,165000,43032750,2155,2155,2155,2155,0
|
|
20240329,164900,43032750,2155,2155,2155,2155,0
|
|
20240329,164800,43032750,2155,2155,2155,2155,0
|
|
20240329,164700,43032750,2155,2155,2155,2155,0
|
|
20240329,164600,43032750,2155,2155,2155,2155,0
|
|
20240329,164500,43032750,2155,2155,2155,2155,0
|
|
20240329,164400,43032750,2155,2155,2155,2155,0
|
|
20240329,164300,43032750,2155,2155,2155,2155,0
|
|
20240329,164200,43032750,2155,2155,2155,2155,0
|
|
20240329,164100,43032750,2155,2155,2155,2155,0
|
|
20240329,164000,43032750,2155,2155,2155,2155,0
|
|
20240329,163900,43032750,2155,2155,2155,2155,0
|
|
20240329,163800,43032750,2155,2155,2155,2155,0
|
|
20240329,163700,43032750,2155,2155,2155,2155,0
|
|
20240329,163600,43032750,2155,2155,2155,2155,0
|
|
20240329,163500,43032750,2155,2155,2155,2155,0
|
|
20240329,163400,43032750,2155,2155,2155,2155,0
|
|
20240329,163300,43032750,2155,2155,2155,2155,0
|
|
20240329,163200,43032750,2155,2155,2155,2155,0
|
|
20240329,163100,43032750,2155,2155,2155,2155,2149
|
|
20240329,163000,43032750,2155,2155,2155,2155,0
|
|
20240329,162900,43032750,2155,2155,2155,2155,0
|
|
20240329,162800,43032750,2155,2155,2155,2155,0
|
|
20240329,162700,43032750,2155,2155,2155,2155,0
|
|
20240329,162600,43032750,2155,2155,2155,2155,0
|
|
20240329,162500,43032750,2155,2155,2155,2155,0
|
|
20240329,162400,43032750,2155,2155,2155,2155,0
|
|
20240329,162300,43032750,2155,2155,2155,2155,0
|
|
20240329,162200,43032750,2155,2155,2155,2155,0
|
|
20240329,162100,43032750,2155,2155,2155,2155,0
|
|
20240329,162000,43032750,2155,2155,2155,2155,0
|
|
20240329,161900,43032750,2155,2155,2155,2155,0
|
|
20240329,161800,43032750,2155,2155,2155,2155,0
|
|
20240329,161700,43032750,2155,2155,2155,2155,0
|
|
20240329,161600,43032750,2155,2155,2155,2155,0
|
|
20240329,161500,43032750,2155,2155,2155,2155,0
|
|
20240329,161400,43032750,2155,2155,2155,2155,0
|
|
20240329,161300,43032750,2155,2155,2155,2155,0
|
|
20240329,161200,43032750,2155,2155,2155,2155,0
|
|
20240329,161100,43032750,2155,2155,2155,2155,0
|
|
20240329,161000,43032750,2155,2155,2155,2155,0
|
|
20240329,160900,43032750,2155,2155,2155,2155,0
|
|
20240329,160800,43032750,2155,2155,2155,2155,0
|
|
20240329,160700,43032750,2155,2155,2155,2155,0
|
|
20240329,160600,43032750,2155,2155,2155,2155,0
|
|
20240329,160500,43032750,2155,2155,2155,2155,0
|
|
20240329,160400,43032750,2155,2155,2155,2155,0
|
|
20240329,160300,43032750,2155,2155,2155,2155,0
|
|
20240329,160200,43032750,2155,2155,2155,2155,0
|
|
20240329,160100,43032750,2155,2155,2155,2155,2149
|
|
20240329,160000,43032750,2155,2155,2155,2155,0
|
|
20240329,155900,43032750,2155,2155,2155,2155,0
|
|
20240329,155800,43032750,2155,2155,2155,2155,0
|
|
20240329,155700,43032750,2155,2155,2155,2155,0
|
|
20240329,155600,43032750,2155,2155,2155,2155,0
|
|
20240329,155500,43032750,2155,2155,2155,2155,0
|
|
20240329,155400,43032750,2155,2155,2155,2155,0
|
|
20240329,155300,43032750,2155,2155,2155,2155,0
|
|
20240329,155200,43032750,2155,2155,2155,2155,0
|
|
20240329,155100,43032750,2155,2155,2155,2155,0
|
|
20240329,155000,43032750,2155,2155,2155,2155,0
|
|
20240329,154900,43032750,2155,2155,2155,2155,0
|
|
20240329,154800,43032750,2155,2155,2155,2155,0
|
|
20240329,154700,43032750,2155,2155,2155,2155,0
|
|
20240329,154600,43032750,2155,2155,2155,2155,0
|
|
20240329,154500,43032750,2155,2155,2155,2155,0
|
|
20240329,154400,43032750,2155,2155,2155,2155,0
|
|
20240329,154300,43032750,2155,2155,2155,2155,0
|
|
20240329,154200,43032750,2155,2155,2155,2155,0
|
|
20240329,154100,43032750,2155,2155,2155,2155,0
|
|
20240329,154000,43032750,2155,2155,2155,2155,0
|
|
20240329,153900,43032750,2155,2155,2155,2155,0
|
|
20240329,153800,43032750,2155,2155,2155,2155,0
|
|
20240329,153700,43032750,2155,2155,2155,2155,0
|
|
20240329,153600,43032750,2155,2155,2155,2155,0
|
|
20240329,153500,43032750,2155,2155,2155,2155,0
|
|
20240329,153400,43032750,2155,2155,2155,2155,0
|
|
20240329,153300,43032750,2155,2155,2155,2155,0
|
|
20240329,153200,43032750,2155,2155,2155,2155,0
|
|
20240329,153100,43032750,2155,2155,2155,2155,2149
|
|
20240329,153000,43032750,2155,2155,2155,2155,2149
|
|
20240329,152900,38401655,2150,2150,2150,2150,0
|
|
20240329,152800,38401655,2150,2150,2150,2150,0
|
|
20240329,152700,38401655,2150,2150,2150,2150,0
|
|
20240329,152600,38401655,2150,2150,2150,2150,0
|
|
20240329,152500,38401655,2150,2150,2150,2150,0
|
|
20240329,152400,38401655,2150,2150,2150,2150,0
|
|
20240329,152300,38401655,2150,2150,2150,2150,0
|
|
20240329,152200,38401655,2150,2150,2150,2150,0
|
|
20240329,152100,38401655,2150,2150,2150,2150,0
|
|
20240329,152000,38401655,2150,2150,2150,2150,0
|
|
20240329,151900,38401655,2150,2150,2155,2150,215
|
|
20240329,151800,37939365,2155,2150,2155,2150,130
|
|
20240329,151700,37659825,2145,2145,2145,2145,18
|
|
20240329,151600,37621215,2135,2135,2135,2135,14
|
|
20240329,151500,37591325,2155,2155,2155,2155,0
|
|
20240329,151400,37591325,2155,2155,2155,2155,0
|
|
20240329,151300,37591325,2155,2155,2155,2155,0
|
|
20240329,151200,37591325,2155,2155,2155,2155,0
|
|
20240329,151100,37591325,2155,2155,2155,2155,5
|
|
20240329,151000,37580550,2155,2155,2155,2155,0
|
|
20240329,150900,37580550,2155,2155,2155,2155,0
|
|
20240329,150800,37580550,2155,2155,2155,2155,0
|
|
20240329,150700,37580550,2155,2155,2155,2155,0
|
|
20240329,150600,37580550,2155,2155,2155,2155,0
|
|
20240329,150500,37580550,2155,2155,2155,2155,0
|
|
20240329,150400,37580550,2155,2155,2155,2155,0
|
|
20240329,150300,37580550,2155,2155,2155,2155,0
|
|
20240329,150200,37580550,2155,2155,2155,2155,0
|
|
20240329,150100,37580550,2155,2155,2155,2155,0
|
|
20240329,150000,37580550,2155,2155,2155,2155,0
|
|
20240329,145900,37580550,2155,2155,2155,2155,1
|
|
20240329,145800,37578395,2150,2150,2150,2150,1
|
|
20240329,145700,37576245,2155,2150,2155,2150,3
|
|
20240329,145600,37569790,2155,2155,2155,2155,0
|
|
20240329,145500,37569790,2155,2155,2155,2155,0
|
|
20240329,145400,37569790,2155,2155,2155,2155,0
|
|
20240329,145300,37569790,2155,2155,2155,2155,0
|
|
20240329,145200,37569790,2155,2155,2155,2155,0
|
|
20240329,145100,37569790,2155,2155,2155,2155,0
|
|
20240329,145000,37569790,2155,2155,2155,2155,0
|
|
20240329,144900,37569790,2155,2155,2155,2155,0
|
|
20240329,144800,37569790,2155,2155,2155,2155,0
|
|
20240329,144700,37569790,2155,2155,2155,2155,0
|
|
20240329,144600,37569790,2155,2155,2155,2155,0
|
|
20240329,144500,37569790,2155,2155,2155,2155,1600
|
|
20240329,144400,34121790,2155,2155,2155,2155,0
|
|
20240329,144300,34121790,2155,2155,2155,2155,0
|
|
20240329,144200,34121790,2155,2155,2155,2155,0
|
|
20240329,144100,34121790,2155,2155,2155,2155,0
|
|
20240329,144000,34121790,2155,2155,2155,2155,0
|
|
20240329,143900,34121790,2155,2155,2155,2155,0
|
|
20240329,143800,34121790,2155,2155,2155,2155,0
|
|
20240329,143700,34121790,2155,2155,2155,2155,0
|
|
20240329,143600,34121790,2155,2155,2155,2155,0
|
|
20240329,143500,34121790,2155,2155,2155,2155,0
|
|
20240329,143400,34121790,2155,2145,2155,2145,500
|
|
20240329,143300,33046680,2145,2145,2145,2145,0
|
|
20240329,143200,33046680,2145,2145,2145,2145,0
|
|
20240329,143100,33046680,2145,2145,2145,2145,0
|
|
20240329,143000,33046680,2145,2145,2145,2145,0
|
|
20240329,142900,33046680,2145,2145,2145,2145,0
|
|
20240329,142800,33046680,2145,2145,2145,2145,0
|
|
20240329,142700,33046680,2145,2145,2145,2145,0
|
|
20240329,142600,33046680,2145,2145,2145,2145,0
|
|
20240329,142500,33046680,2145,2145,2145,2145,0
|
|
20240329,142400,33046680,2145,2145,2145,2145,0
|
|
20240329,142300,33046680,2145,2145,2145,2145,0
|
|
20240329,142200,33046680,2145,2145,2145,2145,0
|
|
20240329,142100,33046680,2145,2145,2145,2145,0
|
|
20240329,142000,33046680,2145,2145,2145,2145,1
|
|
20240329,141900,33044535,2135,2135,2135,2135,0
|
|
20240329,141800,33044535,2135,2135,2135,2135,0
|
|
20240329,141700,33044535,2135,2135,2135,2135,0
|
|
20240329,141600,33044535,2135,2135,2135,2135,0
|
|
20240329,141500,33044535,2135,2135,2145,2135,3
|
|
20240329,141400,33038120,2145,2145,2145,2145,0
|
|
20240329,141300,33038120,2145,2145,2145,2145,0
|
|
20240329,141200,33038120,2145,2145,2145,2145,0
|
|
20240329,141100,33038120,2145,2145,2145,2145,0
|
|
20240329,141000,33038120,2145,2145,2145,2145,0
|
|
20240329,140900,33038120,2145,2145,2145,2145,0
|
|
20240329,140800,33038120,2145,2145,2145,2145,1
|
|
20240329,140700,33035975,2135,2135,2135,2135,2
|
|
20240329,140600,33031705,2135,2135,2135,2135,0
|
|
20240329,140500,33031705,2135,2135,2135,2135,0
|
|
20240329,140400,33031705,2135,2135,2135,2135,3
|
|
20240329,140300,33025300,2145,2135,2145,2135,982
|
|
20240329,140200,30928620,2135,2130,2135,2130,3063
|
|
20240329,140100,24390270,2125,2125,2125,2125,1
|
|
20240329,140000,24388145,2130,2125,2130,2125,519
|
|
20240329,135900,23285225,2125,2125,2125,2125,0
|
|
20240329,135800,23285225,2125,2125,2125,2125,0
|
|
20240329,135700,23285225,2125,2125,2125,2125,0
|
|
20240329,135600,23285225,2125,2125,2125,2125,0
|
|
20240329,135500,23285225,2125,2125,2125,2125,0
|
|
20240329,135400,23285225,2125,2125,2125,2125,0
|
|
20240329,135300,23285225,2125,2125,2125,2125,0
|
|
20240329,135200,23285225,2125,2125,2125,2125,1
|
|
20240329,135100,23283100,2130,2130,2130,2130,0
|
|
20240329,135000,23283100,2130,2130,2130,2130,20
|
|
20240329,134900,23240500,2125,2125,2125,2125,0
|
|
20240329,134800,23240500,2125,2125,2125,2125,0
|
|
20240329,134700,23240500,2125,2125,2125,2125,0
|
|
20240329,134600,23240500,2125,2125,2125,2125,37
|
|
20240329,134500,23161875,2125,2125,2125,2125,0
|
|
20240329,134400,23161875,2125,2125,2125,2125,0
|
|
20240329,134300,23161875,2125,2125,2125,2125,0
|
|
20240329,134200,23161875,2125,2125,2125,2125,0
|
|
20240329,134100,23161875,2125,2125,2125,2125,0
|
|
20240329,134000,23161875,2125,2125,2125,2125,0
|
|
20240329,133900,23161875,2125,2125,2125,2125,0
|
|
20240329,133800,23161875,2125,2125,2125,2125,0
|
|
20240329,133700,23161875,2125,2125,2125,2125,0
|
|
20240329,133600,23161875,2125,2125,2125,2125,0
|
|
20240329,133500,23161875,2125,2125,2125,2125,0
|
|
20240329,133400,23161875,2125,2125,2125,2125,0
|
|
20240329,133300,23161875,2125,2125,2125,2125,0
|
|
20240329,133200,23161875,2125,2125,2125,2125,0
|
|
20240329,133100,23161875,2125,2125,2125,2125,0
|
|
20240329,133000,23161875,2125,2125,2125,2125,0
|
|
20240329,132900,23161875,2125,2125,2125,2125,0
|
|
20240329,132800,23161875,2125,2125,2125,2125,0
|
|
20240329,132700,23161875,2125,2125,2125,2125,0
|
|
20240329,132600,23161875,2125,2125,2125,2125,0
|
|
20240329,132500,23161875,2125,2125,2125,2125,1
|
|
20240329,132400,23159750,2125,2125,2125,2125,3
|
|
20240329,132300,23153375,2125,2125,2125,2125,2
|
|
20240329,132200,23149125,2125,2125,2125,2125,2
|
|
20240329,132100,23144875,2135,2125,2135,2125,11
|
|
20240329,132000,23121410,2125,2130,2135,2125,130
|
|
20240329,131900,22844770,2125,2125,2125,2125,224
|
|
20240329,131800,22368770,2125,2125,2125,2125,0
|
|
20240329,131700,22368770,2125,2125,2125,2125,2
|
|
20240329,131600,22364520,2130,2130,2130,2125,26
|
|
20240329,131500,22309185,2130,2130,2130,2130,1
|
|
20240329,131400,22307055,2130,2130,2130,2130,1
|
|
20240329,131300,22304925,2130,2130,2130,2130,0
|
|
20240329,131200,22304925,2130,2130,2130,2130,0
|
|
20240329,131100,22304925,2130,2135,2135,2130,6
|
|
20240329,131000,22292120,2130,2130,2130,2130,1
|
|
20240329,130900,22289990,2125,2125,2125,2125,0
|
|
20240329,130800,22289990,2125,2125,2125,2125,0
|
|
20240329,130700,22289990,2125,2125,2125,2125,0
|
|
20240329,130600,22289990,2125,2125,2125,2125,1
|
|
20240329,130500,22287865,2125,2130,2130,2125,85
|
|
20240329,130400,22106910,2130,2130,2130,2130,0
|
|
20240329,130300,22106910,2130,2130,2130,2130,0
|
|
20240329,130200,22106910,2130,2130,2130,2130,0
|
|
20240329,130100,22106910,2130,2130,2130,2130,0
|
|
20240329,130000,22106910,2130,2130,2130,2130,0
|
|
20240329,125900,22106910,2130,2130,2130,2130,1
|
|
20240329,125800,22104780,2135,2135,2135,2135,0
|
|
20240329,125700,22104780,2135,2135,2135,2135,0
|
|
20240329,125600,22104780,2135,2135,2135,2135,0
|
|
20240329,125500,22104780,2135,2135,2135,2135,0
|
|
20240329,125400,22104780,2135,2130,2140,2125,122
|
|
20240329,125300,21844000,2125,2125,2125,2125,0
|
|
20240329,125200,21844000,2125,2125,2125,2125,0
|
|
20240329,125100,21844000,2125,2125,2125,2125,0
|
|
20240329,125000,21844000,2125,2125,2125,2125,1
|
|
20240329,124900,21841875,2145,2145,2145,2145,0
|
|
20240329,124800,21841875,2145,2145,2145,2145,0
|
|
20240329,124700,21841875,2145,2145,2145,2145,0
|
|
20240329,124600,21841875,2145,2145,2145,2145,0
|
|
20240329,124500,21841875,2145,2145,2145,2145,0
|
|
20240329,124400,21841875,2145,2145,2145,2145,3
|
|
20240329,124300,21835440,2115,2125,2125,2115,1539
|
|
20240329,124200,18567940,2125,2125,2125,2125,0
|
|
20240329,124100,18567940,2125,2130,2130,2125,1124
|
|
20240329,124000,16174075,2130,2140,2140,2130,4391
|
|
20240329,123900,6804590,2150,2150,2150,2150,0
|
|
20240329,123800,6804590,2150,2150,2150,2150,0
|
|
20240329,123700,6804590,2150,2150,2150,2150,0
|
|
20240329,123600,6804590,2150,2150,2150,2150,0
|
|
20240329,123500,6804590,2150,2150,2150,2150,0
|
|
20240329,123400,6804590,2150,2150,2150,2150,1
|
|
20240329,123300,6802440,2150,2150,2150,2150,0
|
|
20240329,123200,6802440,2150,2150,2150,2150,0
|
|
20240329,123100,6802440,2150,2150,2150,2150,0
|
|
20240329,123000,6802440,2150,2150,2150,2150,0
|
|
20240329,122900,6802440,2150,2150,2150,2150,0
|
|
20240329,122800,6802440,2150,2150,2150,2150,0
|
|
20240329,122700,6802440,2150,2150,2150,2150,1
|
|
20240329,122600,6800290,2145,2145,2145,2145,0
|
|
20240329,122500,6800290,2145,2145,2145,2145,0
|
|
20240329,122400,6800290,2145,2145,2145,2145,0
|
|
20240329,122300,6800290,2145,2145,2145,2145,0
|
|
20240329,122200,6800290,2145,2145,2145,2145,0
|
|
20240329,122100,6800290,2145,2145,2145,2145,0
|
|
20240329,122000,6800290,2145,2145,2145,2145,0
|
|
20240329,121900,6800290,2145,2145,2145,2145,0
|
|
20240329,121800,6800290,2145,2145,2145,2145,0
|
|
20240329,121700,6800290,2145,2145,2145,2145,0
|
|
20240329,121600,6800290,2145,2145,2145,2145,0
|
|
20240329,121500,6800290,2145,2145,2145,2145,0
|
|
20240329,121400,6800290,2145,2145,2145,2145,0
|
|
20240329,121300,6800290,2145,2145,2145,2145,0
|
|
20240329,121200,6800290,2145,2145,2145,2145,0
|
|
20240329,121100,6800290,2145,2145,2145,2145,0
|
|
20240329,121000,6800290,2145,2145,2145,2145,0
|
|
20240329,120900,6800290,2145,2145,2145,2145,0
|
|
20240329,120800,6800290,2145,2145,2145,2145,0
|
|
20240329,120700,6800290,2145,2145,2145,2145,0
|
|
20240329,120600,6800290,2145,2145,2145,2145,0
|
|
20240329,120500,6800290,2145,2145,2145,2145,0
|
|
20240329,120400,6800290,2145,2145,2145,2145,0
|
|
20240329,120300,6800290,2145,2145,2145,2145,0
|
|
20240329,120200,6800290,2145,2145,2145,2145,0
|
|
20240329,120100,6800290,2145,2145,2145,2145,0
|
|
20240329,120000,6800290,2145,2145,2145,2145,223
|
|
20240329,115900,6321955,2150,2150,2150,2150,0
|
|
20240329,115800,6321955,2150,2150,2150,2150,0
|
|
20240329,115700,6321955,2150,2150,2150,2150,0
|
|
20240329,115600,6321955,2150,2150,2150,2150,0
|
|
20240329,115500,6321955,2150,2150,2150,2150,0
|
|
20240329,115400,6321955,2150,2150,2150,2150,0
|
|
20240329,115300,6321955,2150,2150,2150,2150,1
|
|
20240329,115200,6319805,2150,2150,2150,2150,0
|
|
20240329,115100,6319805,2150,2150,2150,2150,0
|
|
20240329,115000,6319805,2150,2150,2150,2150,0
|
|
20240329,114900,6319805,2150,2150,2150,2150,0
|
|
20240329,114800,6319805,2150,2150,2150,2150,0
|
|
20240329,114700,6319805,2150,2150,2150,2150,0
|
|
20240329,114600,6319805,2150,2150,2150,2150,0
|
|
20240329,114500,6319805,2150,2150,2150,2150,0
|
|
20240329,114400,6319805,2150,2150,2150,2150,0
|
|
20240329,114300,6319805,2150,2150,2150,2150,0
|
|
20240329,114200,6319805,2150,2150,2150,2150,0
|
|
20240329,114100,6319805,2150,2150,2150,2150,0
|
|
20240329,114000,6319805,2150,2150,2150,2150,0
|
|
20240329,113900,6319805,2150,2150,2150,2150,23
|
|
20240329,113800,6270355,2140,2140,2140,2140,0
|
|
20240329,113700,6270355,2140,2140,2140,2140,0
|
|
20240329,113600,6270355,2140,2140,2140,2140,0
|
|
20240329,113500,6270355,2140,2140,2140,2140,0
|
|
20240329,113400,6270355,2140,2140,2140,2140,4
|
|
20240329,113300,6261795,2150,2150,2150,2150,0
|
|
20240329,113200,6261795,2150,2150,2150,2150,0
|
|
20240329,113100,6261795,2150,2150,2150,2150,0
|
|
20240329,113000,6261795,2150,2150,2150,2150,0
|
|
20240329,112900,6261795,2150,2150,2150,2150,0
|
|
20240329,112800,6261795,2150,2150,2150,2150,0
|
|
20240329,112700,6261795,2150,2150,2150,2150,0
|
|
20240329,112600,6261795,2150,2150,2150,2150,0
|
|
20240329,112500,6261795,2150,2150,2150,2150,0
|
|
20240329,112400,6261795,2150,2150,2150,2150,0
|
|
20240329,112300,6261795,2150,2150,2150,2150,0
|
|
20240329,112200,6261795,2150,2150,2150,2150,0
|
|
20240329,112100,6261795,2150,2150,2150,2150,0
|
|
20240329,112000,6261795,2150,2150,2150,2150,0
|
|
20240329,111900,6261795,2150,2150,2150,2150,0
|
|
20240329,111800,6261795,2150,2150,2150,2150,0
|
|
20240329,111700,6261795,2150,2150,2150,2150,10
|
|
20240329,111600,6240295,2150,2150,2150,2150,0
|
|
20240329,111500,6240295,2150,2150,2150,2150,0
|
|
20240329,111400,6240295,2150,2150,2150,2150,0
|
|
20240329,111300,6240295,2150,2150,2150,2150,0
|
|
20240329,111200,6240295,2150,2150,2150,2150,0
|
|
20240329,111100,6240295,2150,2150,2150,2150,0
|
|
20240329,111000,6240295,2150,2150,2150,2150,0
|
|
20240329,110900,6240295,2150,2150,2150,2150,0
|
|
20240329,110800,6240295,2150,2150,2150,2150,0
|
|
20240329,110700,6240295,2150,2150,2150,2150,0
|
|
20240329,110600,6240295,2150,2150,2150,2150,0
|
|
20240329,110500,6240295,2150,2150,2150,2150,0
|
|
20240329,110400,6240295,2150,2150,2150,2150,0
|
|
20240329,110300,6240295,2150,2150,2150,2150,0
|
|
20240329,110200,6240295,2150,2150,2150,2150,0
|
|
20240329,110100,6240295,2150,2150,2150,2150,0
|
|
20240329,110000,6240295,2150,2150,2150,2150,41
|
|
20240329,105900,6152145,2140,2145,2145,2140,1100
|
|
20240329,105800,3797865,2150,2150,2150,2150,1
|
|
20240329,105700,3795715,2150,2150,2150,2150,20
|
|
20240329,105600,3752715,2150,2150,2150,2150,0
|
|
20240329,105500,3752715,2150,2150,2150,2150,0
|
|
20240329,105400,3752715,2150,2150,2150,2150,0
|
|
20240329,105300,3752715,2150,2150,2150,2150,1
|
|
20240329,105200,3750565,2160,2160,2160,2160,10
|
|
20240329,105100,3728965,2160,2160,2160,2160,0
|
|
20240329,105000,3728965,2160,2160,2160,2160,0
|
|
20240329,104900,3728965,2160,2160,2160,2160,0
|
|
20240329,104800,3728965,2160,2160,2160,2160,0
|
|
20240329,104700,3728965,2160,2160,2160,2160,0
|
|
20240329,104600,3728965,2160,2160,2160,2160,0
|
|
20240329,104500,3728965,2160,2160,2160,2160,0
|
|
20240329,104400,3728965,2160,2160,2160,2160,0
|
|
20240329,104300,3728965,2160,2160,2160,2160,0
|
|
20240329,104200,3728965,2160,2160,2160,2160,0
|
|
20240329,104100,3728965,2160,2160,2160,2160,0
|
|
20240329,104000,3728965,2160,2160,2160,2160,0
|
|
20240329,103900,3728965,2160,2160,2160,2160,0
|
|
20240329,103800,3728965,2160,2160,2160,2160,0
|
|
20240329,103700,3728965,2160,2160,2160,2160,0
|
|
20240329,103600,3728965,2160,2160,2160,2160,0
|
|
20240329,103500,3728965,2160,2160,2160,2160,0
|
|
20240329,103400,3728965,2160,2160,2160,2160,0
|
|
20240329,103300,3728965,2160,2160,2160,2160,0
|
|
20240329,103200,3728965,2160,2160,2160,2160,0
|
|
20240329,103100,3728965,2160,2160,2160,2160,0
|
|
20240329,103000,3728965,2160,2160,2160,2160,0
|
|
20240329,102900,3728965,2160,2160,2160,2160,0
|
|
20240329,102800,3728965,2160,2160,2160,2160,0
|
|
20240329,102700,3728965,2160,2155,2160,2155,40
|
|
20240329,102600,3642750,2155,2155,2155,2155,0
|
|
20240329,102500,3642750,2155,2155,2155,2155,0
|
|
20240329,102400,3642750,2155,2155,2155,2155,0
|
|
20240329,102300,3642750,2155,2155,2155,2155,0
|
|
20240329,102200,3642750,2155,2155,2155,2155,0
|
|
20240329,102100,3642750,2155,2155,2155,2155,5
|
|
20240329,102000,3631975,2165,2165,2165,2165,0
|
|
20240329,101900,3631975,2165,2165,2165,2165,0
|
|
20240329,101800,3631975,2165,2165,2165,2165,0
|
|
20240329,101700,3631975,2165,2165,2165,2165,0
|
|
20240329,101600,3631975,2165,2165,2165,2165,0
|
|
20240329,101500,3631975,2165,2165,2165,2165,9
|
|
20240329,101400,3612490,2165,2165,2165,2165,0
|
|
20240329,101300,3612490,2165,2165,2165,2165,0
|
|
20240329,101200,3612490,2165,2165,2165,2165,0
|
|
20240329,101100,3612490,2165,2165,2165,2165,0
|
|
20240329,101000,3612490,2165,2165,2165,2165,0
|
|
20240329,100900,3612490,2165,2165,2165,2165,0
|
|
20240329,100800,3612490,2165,2165,2165,2165,0
|
|
20240329,100700,3612490,2165,2165,2165,2165,0
|
|
20240329,100600,3612490,2165,2165,2165,2165,0
|
|
20240329,100500,3612490,2165,2165,2165,2165,0
|
|
20240329,100400,3612490,2165,2165,2165,2165,0
|
|
20240329,100300,3612490,2165,2165,2165,2165,0
|
|
20240329,100200,3612490,2165,2165,2165,2165,0
|
|
20240329,100100,3612490,2165,2165,2165,2165,0
|
|
20240329,100000,3612490,2165,2165,2165,2165,1
|
|
20240329,095900,3610325,2165,2165,2165,2165,3
|
|
20240329,095800,3603830,2165,2165,2165,2165,0
|
|
20240329,095700,3603830,2165,2165,2165,2165,0
|
|
20240329,095600,3603830,2165,2165,2165,2165,0
|
|
20240329,095500,3603830,2165,2165,2165,2165,0
|
|
20240329,095400,3603830,2165,2165,2165,2165,0
|
|
20240329,095300,3603830,2165,2165,2165,2165,0
|
|
20240329,095200,3603830,2165,2165,2165,2165,0
|
|
20240329,095100,3603830,2165,2165,2165,2165,0
|
|
20240329,095000,3603830,2165,2165,2165,2165,0
|
|
20240329,094900,3603830,2165,2165,2165,2165,0
|
|
20240329,094800,3603830,2165,2145,2165,2145,38
|
|
20240329,094700,3522300,2170,2155,2170,2155,128
|
|
20240329,094600,3245420,2155,2150,2155,2150,40
|
|
20240329,094500,3159280,2150,2145,2150,2145,600
|
|
20240329,094400,1871855,2145,2145,2145,2145,0
|
|
20240329,094300,1871855,2145,2145,2145,2145,0
|
|
20240329,094200,1871855,2145,2145,2145,2145,0
|
|
20240329,094100,1871855,2145,2145,2145,2145,0
|
|
20240329,094000,1871855,2145,2145,2145,2145,11
|
|
20240329,093900,1848260,2145,2145,2145,2145,0
|
|
20240329,093800,1848260,2145,2145,2145,2145,38
|
|
20240329,093700,1766750,2155,2155,2155,2155,0
|
|
20240329,093600,1766750,2155,2155,2155,2155,0
|
|
20240329,093500,1766750,2155,2155,2155,2155,1
|
|
20240329,093400,1764595,2145,2145,2145,2145,132
|
|
20240329,093300,1481455,2145,2145,2145,2145,0
|
|
20240329,093200,1481455,2145,2150,2150,2145,202
|
|
20240329,093100,1047160,2155,2155,2155,2155,1
|
|
20240329,093000,1045005,2150,2150,2150,2150,3
|
|
20240329,092900,1038555,2155,2155,2155,2155,0
|
|
20240329,092800,1038555,2155,2155,2155,2155,1
|
|
20240329,092700,1036400,2150,2150,2150,2150,0
|
|
20240329,092600,1036400,2150,2150,2150,2150,0
|
|
20240329,092500,1036400,2150,2150,2150,2150,0
|
|
20240329,092400,1036400,2150,2150,2150,2150,0
|
|
20240329,092300,1036400,2150,2150,2150,2150,0
|
|
20240329,092200,1036400,2150,2150,2150,2150,0
|
|
20240329,092100,1036400,2150,2150,2150,2150,0
|
|
20240329,092000,1036400,2150,2150,2150,2150,0
|
|
20240329,091900,1036400,2150,2150,2150,2150,0
|
|
20240329,091800,1036400,2150,2150,2150,2150,0
|
|
20240329,091700,1036400,2150,2150,2150,2150,0
|
|
20240329,091600,1036400,2150,2150,2150,2150,0
|
|
20240329,091500,1036400,2150,2150,2150,2150,0
|
|
20240329,091400,1036400,2150,2150,2150,2150,0
|
|
20240329,091300,1036400,2150,2150,2150,2150,0
|
|
20240329,091200,1036400,2150,2150,2150,2150,0
|
|
20240329,091100,1036400,2150,2150,2150,2150,1
|
|
20240329,091000,1034250,2150,2150,2150,2150,0
|
|
20240329,090900,1034250,2150,2150,2150,2150,30
|
|
20240329,090800,969750,2155,2155,2155,2155,0
|
|
20240329,090700,969750,2155,2155,2155,2155,0
|
|
20240329,090600,969750,2155,2155,2155,2155,0
|
|
20240329,090500,969750,2155,2155,2155,2155,0
|
|
20240329,090400,969750,2155,2155,2155,2155,0
|
|
20240329,090300,969750,2155,2155,2155,2155,48
|
|
20240329,090200,866310,2155,2155,2155,2155,400
|
|
20240329,090100,0,2155,2155,2155,2155,0
|
|
20240329,090000,0,2155,2155,2155,2155,0
|