612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,190900,220367425,2880,2880,2880,2880,1164
|
|
20240326,190800,220367425,2880,2880,2880,2880,0
|
|
20240326,190700,220367425,2880,2880,2880,2880,0
|
|
20240326,190600,220367425,2880,2880,2880,2880,0
|
|
20240326,190500,220367425,2880,2880,2880,2880,0
|
|
20240326,190400,220367425,2880,2880,2880,2880,0
|
|
20240326,190300,220367425,2880,2880,2880,2880,0
|
|
20240326,190200,220367425,2880,2880,2880,2880,0
|
|
20240326,190100,220367425,2880,2880,2880,2880,0
|
|
20240326,190000,220367425,2880,2880,2880,2880,0
|
|
20240326,185900,220367425,2880,2880,2880,2880,0
|
|
20240326,185800,220367425,2880,2880,2880,2880,0
|
|
20240326,185700,220367425,2880,2880,2880,2880,0
|
|
20240326,185600,220367425,2880,2880,2880,2880,0
|
|
20240326,185500,220367425,2880,2880,2880,2880,0
|
|
20240326,185400,220367425,2880,2880,2880,2880,0
|
|
20240326,185300,220367425,2880,2880,2880,2880,0
|
|
20240326,185200,220367425,2880,2880,2880,2880,0
|
|
20240326,185100,220367425,2880,2880,2880,2880,0
|
|
20240326,185000,220367425,2880,2880,2880,2880,0
|
|
20240326,184900,220367425,2880,2880,2880,2880,0
|
|
20240326,184800,220367425,2880,2880,2880,2880,0
|
|
20240326,184700,220367425,2880,2880,2880,2880,0
|
|
20240326,184600,220367425,2880,2880,2880,2880,0
|
|
20240326,184500,220367425,2880,2880,2880,2880,0
|
|
20240326,184400,220367425,2880,2880,2880,2880,0
|
|
20240326,184300,220367425,2880,2880,2880,2880,0
|
|
20240326,184200,220367425,2880,2880,2880,2880,0
|
|
20240326,184100,220367425,2880,2880,2880,2880,0
|
|
20240326,184000,220367425,2880,2880,2880,2880,0
|
|
20240326,183900,220367425,2880,2880,2880,2880,1164
|
|
20240326,183800,220367425,2880,2880,2880,2880,0
|
|
20240326,183700,220367425,2880,2880,2880,2880,0
|
|
20240326,183600,220367425,2880,2880,2880,2880,0
|
|
20240326,183500,220367425,2880,2880,2880,2880,0
|
|
20240326,183400,220367425,2880,2880,2880,2880,0
|
|
20240326,183300,220367425,2880,2880,2880,2880,0
|
|
20240326,183200,220367425,2880,2880,2880,2880,0
|
|
20240326,183100,220367425,2880,2880,2880,2880,0
|
|
20240326,183000,220367425,2880,2880,2880,2880,0
|
|
20240326,182900,220367425,2880,2880,2880,2880,0
|
|
20240326,182800,220367425,2880,2880,2880,2880,0
|
|
20240326,182700,220367425,2880,2880,2880,2880,0
|
|
20240326,182600,220367425,2880,2880,2880,2880,0
|
|
20240326,182500,220367425,2880,2880,2880,2880,0
|
|
20240326,182400,220367425,2880,2880,2880,2880,0
|
|
20240326,182300,220367425,2880,2880,2880,2880,0
|
|
20240326,182200,220367425,2880,2880,2880,2880,0
|
|
20240326,182100,220367425,2880,2880,2880,2880,0
|
|
20240326,182000,220367425,2880,2880,2880,2880,0
|
|
20240326,181900,220367425,2880,2880,2880,2880,0
|
|
20240326,181800,220367425,2880,2880,2880,2880,0
|
|
20240326,181700,220367425,2880,2880,2880,2880,0
|
|
20240326,181600,220367425,2880,2880,2880,2880,0
|
|
20240326,181500,220367425,2880,2880,2880,2880,0
|
|
20240326,181400,220367425,2880,2880,2880,2880,0
|
|
20240326,181300,220367425,2880,2880,2880,2880,0
|
|
20240326,181200,220367425,2880,2880,2880,2880,0
|
|
20240326,181100,220367425,2880,2880,2880,2880,0
|
|
20240326,181000,220367425,2880,2880,2880,2880,0
|
|
20240326,180900,220367425,2880,2880,2880,2880,1164
|
|
20240326,180800,220367425,2880,2880,2880,2880,0
|
|
20240326,180700,220367425,2880,2880,2880,2880,0
|
|
20240326,180600,220367425,2880,2880,2880,2880,0
|
|
20240326,180500,220367425,2880,2880,2880,2880,0
|
|
20240326,180400,220367425,2880,2880,2880,2880,0
|
|
20240326,180300,220367425,2880,2880,2880,2880,0
|
|
20240326,180200,220367425,2880,2880,2880,2880,0
|
|
20240326,180100,220367425,2880,2880,2880,2880,0
|
|
20240326,180000,220367425,2880,2880,2880,2880,0
|
|
20240326,175900,220367425,2880,2880,2880,2880,0
|
|
20240326,175800,220367425,2880,2880,2880,2880,0
|
|
20240326,175700,220367425,2880,2880,2880,2880,0
|
|
20240326,175600,220367425,2880,2880,2880,2880,0
|
|
20240326,175500,220367425,2880,2880,2880,2880,0
|
|
20240326,175400,220367425,2880,2880,2880,2880,0
|
|
20240326,175300,220367425,2880,2880,2880,2880,0
|
|
20240326,175200,220367425,2880,2880,2880,2880,0
|
|
20240326,175100,220367425,2880,2880,2880,2880,0
|
|
20240326,175000,220367425,2880,2880,2880,2880,0
|
|
20240326,174900,220367425,2880,2880,2880,2880,0
|
|
20240326,174800,220367425,2880,2880,2880,2880,0
|
|
20240326,174700,220367425,2880,2880,2880,2880,0
|
|
20240326,174600,220367425,2880,2880,2880,2880,0
|
|
20240326,174500,220367425,2880,2880,2880,2880,0
|
|
20240326,174400,220367425,2880,2880,2880,2880,0
|
|
20240326,174300,220367425,2880,2880,2880,2880,0
|
|
20240326,174200,220367425,2880,2880,2880,2880,0
|
|
20240326,174100,220367425,2880,2880,2880,2880,0
|
|
20240326,174000,220367425,2880,2880,2880,2880,0
|
|
20240326,173900,220367425,2880,2880,2880,2880,1164
|
|
20240326,173800,220367425,2880,2880,2880,2880,0
|
|
20240326,173700,220367425,2880,2880,2880,2880,0
|
|
20240326,173600,220367425,2880,2880,2880,2880,0
|
|
20240326,173500,220367425,2880,2880,2880,2880,0
|
|
20240326,173400,220367425,2880,2880,2880,2880,0
|
|
20240326,173300,220367425,2880,2880,2880,2880,0
|
|
20240326,173200,220367425,2880,2880,2880,2880,0
|
|
20240326,173100,220367425,2880,2880,2880,2880,0
|
|
20240326,173000,220367425,2880,2880,2880,2880,0
|
|
20240326,172900,220367425,2880,2880,2880,2880,0
|
|
20240326,172800,220367425,2880,2880,2880,2880,0
|
|
20240326,172700,220367425,2880,2880,2880,2880,0
|
|
20240326,172600,220367425,2880,2880,2880,2880,0
|
|
20240326,172500,220367425,2880,2880,2880,2880,0
|
|
20240326,172400,220367425,2880,2880,2880,2880,0
|
|
20240326,172300,220367425,2880,2880,2880,2880,0
|
|
20240326,172200,220367425,2880,2880,2880,2880,0
|
|
20240326,172100,220367425,2880,2880,2880,2880,0
|
|
20240326,172000,220367425,2880,2880,2880,2880,0
|
|
20240326,171900,220367425,2880,2880,2880,2880,0
|
|
20240326,171800,220367425,2880,2880,2880,2880,0
|
|
20240326,171700,220367425,2880,2880,2880,2880,0
|
|
20240326,171600,220367425,2880,2880,2880,2880,0
|
|
20240326,171500,220367425,2880,2880,2880,2880,0
|
|
20240326,171400,220367425,2880,2880,2880,2880,0
|
|
20240326,171300,220367425,2880,2880,2880,2880,0
|
|
20240326,171200,220367425,2880,2880,2880,2880,0
|
|
20240326,171100,220367425,2880,2880,2880,2880,0
|
|
20240326,171000,220367425,2880,2880,2880,2880,0
|
|
20240326,170900,220367425,2880,2880,2880,2880,1164
|
|
20240326,170800,220367425,2880,2880,2880,2880,0
|
|
20240326,170700,220367425,2880,2880,2880,2880,0
|
|
20240326,170600,220367425,2880,2880,2880,2880,0
|
|
20240326,170500,220367425,2880,2880,2880,2880,0
|
|
20240326,170400,220367425,2880,2880,2880,2880,0
|
|
20240326,170300,220367425,2880,2880,2880,2880,0
|
|
20240326,170200,220367425,2880,2880,2880,2880,0
|
|
20240326,170100,220367425,2880,2880,2880,2880,0
|
|
20240326,170000,220367425,2880,2880,2880,2880,0
|
|
20240326,165900,220367425,2880,2880,2880,2880,0
|
|
20240326,165800,220367425,2880,2880,2880,2880,0
|
|
20240326,165700,220367425,2880,2880,2880,2880,0
|
|
20240326,165600,220367425,2880,2880,2880,2880,0
|
|
20240326,165500,220367425,2880,2880,2880,2880,0
|
|
20240326,165400,220367425,2880,2880,2880,2880,0
|
|
20240326,165300,220367425,2880,2880,2880,2880,0
|
|
20240326,165200,220367425,2880,2880,2880,2880,0
|
|
20240326,165100,220367425,2880,2880,2880,2880,0
|
|
20240326,165000,220367425,2880,2880,2880,2880,0
|
|
20240326,164900,220367425,2880,2880,2880,2880,0
|
|
20240326,164800,220367425,2880,2880,2880,2880,0
|
|
20240326,164700,220367425,2880,2880,2880,2880,0
|
|
20240326,164600,220367425,2880,2880,2880,2880,0
|
|
20240326,164500,220367425,2880,2880,2880,2880,0
|
|
20240326,164400,220367425,2880,2880,2880,2880,0
|
|
20240326,164300,220367425,2880,2880,2880,2880,0
|
|
20240326,164200,220367425,2880,2880,2880,2880,0
|
|
20240326,164100,220367425,2880,2880,2880,2880,0
|
|
20240326,164000,220367425,2880,2880,2880,2880,0
|
|
20240326,163900,220367425,2880,2880,2880,2880,1164
|
|
20240326,163800,220367425,2880,2880,2880,2880,0
|
|
20240326,163700,220367425,2880,2880,2880,2880,0
|
|
20240326,163600,220367425,2880,2880,2880,2880,0
|
|
20240326,163500,220367425,2880,2880,2880,2880,0
|
|
20240326,163400,220367425,2880,2880,2880,2880,0
|
|
20240326,163300,220367425,2880,2880,2880,2880,0
|
|
20240326,163200,220367425,2880,2880,2880,2880,0
|
|
20240326,163100,220367425,2880,2880,2880,2880,0
|
|
20240326,163000,220367425,2880,2880,2880,2880,0
|
|
20240326,162900,220367425,2880,2880,2880,2880,0
|
|
20240326,162800,220367425,2880,2880,2880,2880,0
|
|
20240326,162700,220367425,2880,2880,2880,2880,0
|
|
20240326,162600,220367425,2880,2880,2880,2880,0
|
|
20240326,162500,220367425,2880,2880,2880,2880,0
|
|
20240326,162400,220367425,2880,2880,2880,2880,0
|
|
20240326,162300,220367425,2880,2880,2880,2880,0
|
|
20240326,162200,220367425,2880,2880,2880,2880,0
|
|
20240326,162100,220367425,2880,2880,2880,2880,0
|
|
20240326,162000,220367425,2880,2880,2880,2880,0
|
|
20240326,161900,220367425,2880,2880,2880,2880,0
|
|
20240326,161800,220367425,2880,2880,2880,2880,0
|
|
20240326,161700,220367425,2880,2880,2880,2880,0
|
|
20240326,161600,220367425,2880,2880,2880,2880,0
|
|
20240326,161500,220367425,2880,2880,2880,2880,0
|
|
20240326,161400,220367425,2880,2880,2880,2880,0
|
|
20240326,161300,220367425,2880,2880,2880,2880,0
|
|
20240326,161200,220367425,2880,2880,2880,2880,0
|
|
20240326,161100,220367425,2880,2880,2880,2880,0
|
|
20240326,161000,220367425,2880,2880,2880,2880,0
|
|
20240326,160900,220367425,2880,2880,2880,2880,1164
|
|
20240326,160800,220367425,2880,2880,2880,2880,0
|
|
20240326,160700,220367425,2880,2880,2880,2880,0
|
|
20240326,160600,220367425,2880,2880,2880,2880,0
|
|
20240326,160500,220367425,2880,2880,2880,2880,0
|
|
20240326,160400,220367425,2880,2880,2880,2880,0
|
|
20240326,160300,220367425,2880,2880,2880,2880,0
|
|
20240326,160200,220367425,2880,2880,2880,2880,0
|
|
20240326,160100,220367425,2880,2880,2880,2880,0
|
|
20240326,160000,220367425,2880,2880,2880,2880,0
|
|
20240326,155900,220367425,2880,2880,2880,2880,0
|
|
20240326,155800,220367425,2880,2880,2880,2880,0
|
|
20240326,155700,220367425,2880,2880,2880,2880,0
|
|
20240326,155600,220367425,2880,2880,2880,2880,0
|
|
20240326,155500,220367425,2880,2880,2880,2880,0
|
|
20240326,155400,220367425,2880,2880,2880,2880,0
|
|
20240326,155300,220367425,2880,2880,2880,2880,0
|
|
20240326,155200,220367425,2880,2880,2880,2880,0
|
|
20240326,155100,220367425,2880,2880,2880,2880,0
|
|
20240326,155000,220367425,2880,2880,2880,2880,0
|
|
20240326,154900,220367425,2880,2880,2880,2880,0
|
|
20240326,154800,220367425,2880,2880,2880,2880,0
|
|
20240326,154700,220367425,2880,2880,2880,2880,0
|
|
20240326,154600,220367425,2880,2880,2880,2880,0
|
|
20240326,154500,220367425,2880,2880,2880,2880,0
|
|
20240326,154400,220367425,2880,2880,2880,2880,0
|
|
20240326,154300,220367425,2880,2880,2880,2880,0
|
|
20240326,154200,220367425,2880,2880,2880,2880,0
|
|
20240326,154100,220367425,2880,2880,2880,2880,0
|
|
20240326,154000,220367425,2880,2880,2880,2880,0
|
|
20240326,153900,220367425,2880,2880,2880,2880,1164
|
|
20240326,153800,220367425,2880,2880,2880,2880,0
|
|
20240326,153700,220367425,2880,2880,2880,2880,0
|
|
20240326,153600,220367425,2880,2880,2880,2880,0
|
|
20240326,153500,220367425,2880,2880,2880,2880,0
|
|
20240326,153400,220367425,2880,2880,2880,2880,0
|
|
20240326,153300,220367425,2880,2880,2880,2880,0
|
|
20240326,153200,220367425,2880,2880,2880,2880,0
|
|
20240326,153100,220367425,2880,2880,2880,2880,0
|
|
20240326,153000,220367425,2880,2880,2880,2880,1164
|
|
20240326,152900,217015105,2870,2870,2870,2870,0
|
|
20240326,152800,217015105,2870,2870,2870,2870,0
|
|
20240326,152700,217015105,2870,2870,2870,2870,0
|
|
20240326,152600,217015105,2870,2870,2870,2870,0
|
|
20240326,152500,217015105,2870,2870,2870,2870,0
|
|
20240326,152400,217015105,2870,2870,2870,2870,0
|
|
20240326,152300,217015105,2870,2870,2870,2870,0
|
|
20240326,152200,217015105,2870,2870,2870,2870,0
|
|
20240326,152100,217015105,2870,2870,2870,2870,0
|
|
20240326,152000,217015105,2870,2870,2870,2870,0
|
|
20240326,151900,217015105,2870,2870,2880,2870,36
|
|
20240326,151800,216911475,2870,2880,2880,2870,48
|
|
20240326,151700,216773705,2870,2870,2870,2870,4
|
|
20240326,151600,216762225,2880,2870,2880,2870,36
|
|
20240326,151500,216658895,2870,2870,2870,2870,0
|
|
20240326,151400,216658895,2870,2870,2870,2870,7
|
|
20240326,151300,216638805,2880,2870,2880,2870,3845
|
|
20240326,151200,205569915,2870,2870,2870,2870,52
|
|
20240326,151100,205420675,2875,2875,2875,2875,0
|
|
20240326,151000,205420675,2875,2875,2875,2875,0
|
|
20240326,150900,205420675,2875,2870,2875,2870,194
|
|
20240326,150800,204863890,2875,2870,2875,2870,15
|
|
20240326,150700,204820835,2870,2870,2870,2870,5
|
|
20240326,150600,204806485,2870,2870,2870,2870,92
|
|
20240326,150500,204542445,2865,2870,2870,2865,127
|
|
20240326,150400,204177985,2870,2870,2870,2870,0
|
|
20240326,150300,204177985,2870,2870,2870,2870,5
|
|
20240326,150200,204163635,2865,2870,2870,2865,7714
|
|
20240326,150100,182032275,2870,2880,2880,2870,88
|
|
20240326,150000,181779705,2880,2875,2880,2870,55
|
|
20240326,145900,181621595,2880,2880,2880,2880,0
|
|
20240326,145800,181621595,2880,2880,2880,2880,0
|
|
20240326,145700,181621595,2880,2875,2880,2875,10
|
|
20240326,145600,181592840,2880,2880,2880,2880,0
|
|
20240326,145500,181592840,2880,2880,2880,2880,0
|
|
20240326,145400,181592840,2880,2880,2880,2880,0
|
|
20240326,145300,181592840,2880,2880,2880,2880,0
|
|
20240326,145200,181592840,2880,2875,2880,2870,592
|
|
20240326,145100,179892495,2880,2880,2880,2880,0
|
|
20240326,145000,179892495,2880,2880,2880,2880,0
|
|
20240326,144900,179892495,2880,2875,2880,2870,1068
|
|
20240326,144800,176817050,2880,2880,2880,2880,0
|
|
20240326,144700,176817050,2880,2880,2880,2880,0
|
|
20240326,144600,176817050,2880,2880,2880,2880,0
|
|
20240326,144500,176817050,2880,2880,2880,2880,0
|
|
20240326,144400,176817050,2880,2880,2880,2880,15
|
|
20240326,144300,176773850,2870,2875,2880,2870,537
|
|
20240326,144200,175229650,2880,2880,2880,2880,0
|
|
20240326,144100,175229650,2880,2880,2880,2880,0
|
|
20240326,144000,175229650,2880,2880,2880,2880,0
|
|
20240326,143900,175229650,2880,2880,2880,2880,1
|
|
20240326,143800,175226770,2870,2880,2880,2870,13
|
|
20240326,143700,175189360,2880,2880,2880,2880,0
|
|
20240326,143600,175189360,2880,2875,2880,2875,21
|
|
20240326,143500,175128980,2880,2880,2880,2880,28
|
|
20240326,143400,175048340,2880,2880,2880,2880,0
|
|
20240326,143300,175048340,2880,2880,2880,2880,0
|
|
20240326,143200,175048340,2880,2880,2880,2880,0
|
|
20240326,143100,175048340,2880,2880,2880,2870,321
|
|
20240326,143000,174125540,2880,2880,2880,2880,0
|
|
20240326,142900,174125540,2880,2880,2880,2880,2
|
|
20240326,142800,174119780,2880,2870,2880,2870,14
|
|
20240326,142700,174079590,2880,2880,2880,2880,0
|
|
20240326,142600,174079590,2880,2880,2880,2880,20
|
|
20240326,142500,174021990,2880,2880,2880,2880,0
|
|
20240326,142400,174021990,2880,2880,2880,2880,0
|
|
20240326,142300,174021990,2880,2870,2880,2870,663
|
|
20240326,142200,172114160,2880,2875,2880,2875,59
|
|
20240326,142100,171944490,2880,2875,2880,2870,369
|
|
20240326,142000,170883705,2880,2880,2880,2880,0
|
|
20240326,141900,170883705,2880,2880,2880,2880,0
|
|
20240326,141800,170883705,2880,2875,2880,2870,315
|
|
20240326,141700,169978145,2880,2880,2880,2880,0
|
|
20240326,141600,169978145,2880,2880,2880,2880,0
|
|
20240326,141500,169978145,2880,2870,2880,2870,61
|
|
20240326,141400,169803065,2880,2880,2880,2880,0
|
|
20240326,141300,169803065,2880,2880,2880,2875,311
|
|
20240326,141200,168908685,2880,2880,2880,2880,50
|
|
20240326,141100,168764685,2880,2875,2880,2875,34
|
|
20240326,141000,168666915,2880,2875,2880,2870,140
|
|
20240326,140900,168264885,2880,2875,2880,2870,37
|
|
20240326,140800,168158535,2880,2880,2880,2880,0
|
|
20240326,140700,168158535,2880,2880,2880,2880,0
|
|
20240326,140600,168158535,2880,2880,2880,2880,51
|
|
20240326,140500,168011655,2875,2875,2880,2875,21
|
|
20240326,140400,167951275,2880,2875,2880,2870,1580
|
|
20240326,140300,163409165,2880,2880,2880,2880,0
|
|
20240326,140200,163409165,2880,2880,2880,2880,0
|
|
20240326,140100,163409165,2880,2880,2880,2870,35
|
|
20240326,140000,163308425,2880,2880,2880,2880,0
|
|
20240326,135900,163308425,2880,2880,2880,2880,0
|
|
20240326,135800,163308425,2880,2870,2880,2870,135
|
|
20240326,135700,162920965,2880,2880,2880,2880,0
|
|
20240326,135600,162920965,2880,2880,2880,2880,0
|
|
20240326,135500,162920965,2880,2880,2880,2880,0
|
|
20240326,135400,162920965,2880,2880,2880,2880,2
|
|
20240326,135300,162915205,2880,2880,2880,2880,0
|
|
20240326,135200,162915205,2880,2880,2880,2880,0
|
|
20240326,135100,162915205,2880,2880,2880,2880,3
|
|
20240326,135000,162906565,2875,2875,2875,2875,34
|
|
20240326,134900,162808815,2875,2870,2875,2870,478
|
|
20240326,134800,161436940,2875,2875,2875,2875,6
|
|
20240326,134700,161419690,2875,2875,2875,2875,50
|
|
20240326,134600,161275940,2875,2875,2875,2875,0
|
|
20240326,134500,161275940,2875,2875,2875,2875,84
|
|
20240326,134400,161034440,2880,2880,2880,2880,0
|
|
20240326,134300,161034440,2880,2880,2880,2880,0
|
|
20240326,134200,161034440,2880,2880,2880,2880,2
|
|
20240326,134100,161028680,2885,2885,2885,2885,0
|
|
20240326,134000,161028680,2885,2885,2885,2885,0
|
|
20240326,133900,161028680,2885,2885,2885,2885,0
|
|
20240326,133800,161028680,2885,2885,2885,2885,0
|
|
20240326,133700,161028680,2885,2885,2885,2885,0
|
|
20240326,133600,161028680,2885,2885,2885,2885,2
|
|
20240326,133500,161022910,2885,2885,2885,2885,0
|
|
20240326,133400,161022910,2885,2885,2885,2885,0
|
|
20240326,133300,161022910,2885,2885,2885,2885,1
|
|
20240326,133200,161020025,2870,2875,2875,2870,213
|
|
20240326,133100,160407715,2875,2875,2875,2875,42
|
|
20240326,133000,160286965,2875,2875,2875,2875,55
|
|
20240326,132900,160128840,2875,2875,2875,2870,63
|
|
20240326,132800,159947775,2875,2875,2875,2875,0
|
|
20240326,132700,159947775,2875,2875,2875,2875,0
|
|
20240326,132600,159947775,2875,2875,2875,2875,0
|
|
20240326,132500,159947775,2875,2875,2875,2875,0
|
|
20240326,132400,159947775,2875,2875,2875,2875,201
|
|
20240326,132300,159369900,2875,2875,2875,2875,0
|
|
20240326,132200,159369900,2875,2875,2885,2870,785
|
|
20240326,132100,157113080,2885,2885,2885,2885,1
|
|
20240326,132000,157110195,2870,2870,2870,2870,85
|
|
20240326,131900,156866245,2875,2870,2885,2870,40
|
|
20240326,131800,156751425,2885,2885,2885,2885,1
|
|
20240326,131700,156748540,2885,2885,2885,2885,0
|
|
20240326,131600,156748540,2885,2885,2885,2885,0
|
|
20240326,131500,156748540,2885,2885,2885,2885,0
|
|
20240326,131400,156748540,2885,2870,2885,2870,112
|
|
20240326,131300,156426785,2885,2885,2885,2885,0
|
|
20240326,131200,156426785,2885,2885,2885,2885,1
|
|
20240326,131100,156423900,2885,2885,2885,2885,0
|
|
20240326,131000,156423900,2885,2885,2885,2885,0
|
|
20240326,130900,156423900,2885,2885,2885,2885,0
|
|
20240326,130800,156423900,2885,2885,2885,2885,0
|
|
20240326,130700,156423900,2885,2885,2885,2885,0
|
|
20240326,130600,156423900,2885,2870,2885,2870,116
|
|
20240326,130500,156090965,2885,2885,2885,2885,0
|
|
20240326,130400,156090965,2885,2875,2885,2875,7
|
|
20240326,130300,156070830,2885,2885,2885,2885,0
|
|
20240326,130200,156070830,2885,2880,2885,2880,11
|
|
20240326,130100,156039145,2885,2875,2885,2870,2058
|
|
20240326,130000,150122900,2885,2885,2885,2885,1
|
|
20240326,125900,150120015,2885,2885,2885,2885,1
|
|
20240326,125800,150117130,2885,2880,2885,2875,3288
|
|
20240326,125700,140663945,2885,2885,2885,2885,0
|
|
20240326,125600,140663945,2885,2885,2885,2885,0
|
|
20240326,125500,140663945,2885,2885,2885,2885,0
|
|
20240326,125400,140663945,2885,2885,2885,2885,2
|
|
20240326,125300,140658175,2875,2875,2875,2875,20
|
|
20240326,125200,140600675,2875,2880,2880,2875,357
|
|
20240326,125100,139573050,2885,2885,2885,2885,0
|
|
20240326,125000,139573050,2885,2885,2885,2885,0
|
|
20240326,124900,139573050,2885,2875,2885,2875,412
|
|
20240326,124800,138388540,2885,2885,2885,2885,1
|
|
20240326,124700,138385655,2885,2885,2885,2885,9
|
|
20240326,124600,138359690,2885,2885,2885,2885,0
|
|
20240326,124500,138359690,2885,2875,2885,2875,233
|
|
20240326,124400,137689305,2885,2885,2885,2885,1
|
|
20240326,124300,137686420,2875,2880,2880,2875,817
|
|
20240326,124200,135333740,2885,2885,2885,2885,1
|
|
20240326,124100,135330855,2880,2880,2880,2880,0
|
|
20240326,124000,135330855,2880,2880,2880,2880,300
|
|
20240326,123900,134466855,2885,2885,2885,2885,0
|
|
20240326,123800,134466855,2885,2885,2885,2885,0
|
|
20240326,123700,134466855,2885,2885,2885,2885,0
|
|
20240326,123600,134466855,2885,2880,2885,2880,96
|
|
20240326,123500,134190370,2885,2885,2885,2885,66
|
|
20240326,123400,133999960,2885,2885,2885,2885,0
|
|
20240326,123300,133999960,2885,2885,2885,2885,1
|
|
20240326,123200,133997075,2880,2885,2885,2880,334
|
|
20240326,123100,133033620,2885,2885,2885,2885,0
|
|
20240326,123000,133033620,2885,2885,2885,2885,1
|
|
20240326,122900,133030735,2885,2885,2885,2885,0
|
|
20240326,122800,133030735,2885,2885,2885,2885,0
|
|
20240326,122700,133030735,2885,2885,2885,2885,1
|
|
20240326,122600,133027850,2885,2885,2885,2885,0
|
|
20240326,122500,133027850,2885,2885,2885,2885,5
|
|
20240326,122400,133013425,2885,2885,2885,2885,170
|
|
20240326,122300,132522975,2885,2885,2885,2885,0
|
|
20240326,122200,132522975,2885,2885,2885,2885,0
|
|
20240326,122100,132522975,2885,2885,2885,2885,0
|
|
20240326,122000,132522975,2885,2885,2885,2885,0
|
|
20240326,121900,132522975,2885,2885,2885,2885,0
|
|
20240326,121800,132522975,2885,2885,2885,2885,2
|
|
20240326,121700,132517205,2885,2885,2885,2885,4
|
|
20240326,121600,132505665,2885,2885,2885,2885,0
|
|
20240326,121500,132505665,2885,2885,2885,2885,50
|
|
20240326,121400,132361415,2885,2885,2885,2885,0
|
|
20240326,121300,132361415,2885,2885,2885,2885,0
|
|
20240326,121200,132361415,2885,2885,2885,2885,11
|
|
20240326,121100,132329680,2885,2885,2885,2885,0
|
|
20240326,121000,132329680,2885,2885,2885,2885,0
|
|
20240326,120900,132329680,2885,2885,2885,2885,347
|
|
20240326,120800,131328585,2885,2885,2885,2880,218
|
|
20240326,120700,130699740,2890,2885,2890,2880,373
|
|
20240326,120600,129623720,2885,2885,2885,2885,1
|
|
20240326,120500,129620835,2885,2885,2885,2885,145
|
|
20240326,120400,129202510,2885,2885,2885,2885,405
|
|
20240326,120300,128034085,2885,2885,2890,2880,516
|
|
20240326,120200,126545490,2885,2880,2885,2880,747
|
|
20240326,120100,124394125,2885,2885,2885,2885,11
|
|
20240326,120000,124362390,2890,2890,2890,2890,1
|
|
20240326,115900,124359500,2890,2890,2890,2890,100
|
|
20240326,115800,124070500,2890,2890,2890,2890,200
|
|
20240326,115700,123492500,2890,2890,2890,2890,0
|
|
20240326,115600,123492500,2890,2890,2890,2890,50
|
|
20240326,115500,123348000,2890,2880,2890,2875,3982
|
|
20240326,115400,111888545,2890,2890,2890,2890,1
|
|
20240326,115300,111885655,2890,2885,2890,2880,212
|
|
20240326,115200,111274595,2890,2890,2890,2890,0
|
|
20240326,115100,111274595,2890,2885,2890,2885,338
|
|
20240326,115000,110299460,2890,2890,2890,2890,1
|
|
20240326,114900,110296570,2885,2885,2885,2885,336
|
|
20240326,114800,109327210,2885,2885,2885,2880,7
|
|
20240326,114700,109307040,2885,2885,2885,2885,0
|
|
20240326,114600,109307040,2885,2885,2885,2885,0
|
|
20240326,114500,109307040,2885,2885,2885,2885,0
|
|
20240326,114400,109307040,2885,2885,2885,2885,0
|
|
20240326,114300,109307040,2885,2885,2885,2885,0
|
|
20240326,114200,109307040,2885,2885,2885,2885,1
|
|
20240326,114100,109304155,2885,2885,2885,2875,457
|
|
20240326,114000,107986810,2885,2885,2885,2885,0
|
|
20240326,113900,107986810,2885,2885,2885,2885,0
|
|
20240326,113800,107986810,2885,2885,2885,2885,0
|
|
20240326,113700,107986810,2885,2885,2885,2885,0
|
|
20240326,113600,107986810,2885,2885,2885,2885,1
|
|
20240326,113500,107983925,2885,2880,2885,2880,39
|
|
20240326,113400,107871600,2880,2880,2880,2880,0
|
|
20240326,113300,107871600,2880,2880,2880,2880,1
|
|
20240326,113200,107868720,2875,2880,2880,2875,4767
|
|
20240326,113100,94162580,2890,2890,2890,2890,0
|
|
20240326,113000,94162580,2890,2890,2890,2890,1
|
|
20240326,112900,94159690,2890,2890,2890,2890,0
|
|
20240326,112800,94159690,2890,2890,2890,2890,0
|
|
20240326,112700,94159690,2890,2890,2890,2890,1
|
|
20240326,112600,94156800,2880,2880,2880,2880,30
|
|
20240326,112500,94070400,2890,2890,2890,2890,0
|
|
20240326,112400,94070400,2890,2880,2890,2880,323
|
|
20240326,112300,93140140,2890,2890,2890,2890,0
|
|
20240326,112200,93140140,2890,2890,2890,2890,0
|
|
20240326,112100,93140140,2890,2880,2890,2880,95
|
|
20240326,112000,92866510,2890,2890,2890,2890,0
|
|
20240326,111900,92866510,2890,2890,2890,2890,0
|
|
20240326,111800,92866510,2890,2880,2890,2880,2
|
|
20240326,111700,92860740,2890,2890,2890,2890,1
|
|
20240326,111600,92857850,2875,2875,2875,2875,0
|
|
20240326,111500,92857850,2875,2880,2880,2875,1077
|
|
20240326,111400,89756420,2890,2880,2890,2880,206
|
|
20240326,111300,89162080,2890,2890,2890,2890,0
|
|
20240326,111200,89162080,2890,2890,2890,2890,1
|
|
20240326,111100,89159190,2890,2890,2890,2890,0
|
|
20240326,111000,89159190,2890,2890,2890,2890,0
|
|
20240326,110900,89159190,2890,2890,2890,2890,0
|
|
20240326,110800,89159190,2890,2890,2890,2890,0
|
|
20240326,110700,89159190,2890,2890,2890,2890,50
|
|
20240326,110600,89014690,2895,2895,2895,2895,1
|
|
20240326,110500,89011795,2875,2875,2875,2875,106
|
|
20240326,110400,88707045,2875,2880,2880,2875,871
|
|
20240326,110300,86198780,2895,2890,2895,2880,413
|
|
20240326,110200,85005325,2890,2880,2890,2880,41
|
|
20240326,110100,84887235,2895,2895,2895,2895,0
|
|
20240326,110000,84887235,2895,2895,2895,2895,1
|
|
20240326,105900,84884340,2895,2890,2895,2890,23
|
|
20240326,105800,84817845,2895,2895,2895,2895,0
|
|
20240326,105700,84817845,2895,2895,2895,2895,1
|
|
20240326,105600,84814950,2875,2875,2875,2875,86
|
|
20240326,105500,84567700,2895,2875,2895,2875,11
|
|
20240326,105400,84536055,2875,2875,2875,2875,321
|
|
20240326,105300,83613180,2895,2895,2895,2895,0
|
|
20240326,105200,83613180,2895,2895,2895,2895,0
|
|
20240326,105100,83613180,2895,2895,2895,2895,5
|
|
20240326,105000,83598705,2895,2895,2895,2895,0
|
|
20240326,104900,83598705,2895,2880,2895,2875,528
|
|
20240326,104800,82078185,2895,2895,2895,2895,10
|
|
20240326,104700,82049235,2875,2875,2875,2875,0
|
|
20240326,104600,82049235,2875,2880,2880,2875,379
|
|
20240326,104500,80957810,2880,2880,2880,2880,0
|
|
20240326,104400,80957810,2880,2880,2880,2880,95
|
|
20240326,104300,80684210,2895,2895,2895,2895,0
|
|
20240326,104200,80684210,2895,2895,2895,2895,0
|
|
20240326,104100,80684210,2895,2895,2895,2895,0
|
|
20240326,104000,80684210,2895,2895,2895,2895,0
|
|
20240326,103900,80684210,2895,2890,2895,2875,1275
|
|
20240326,103800,77011705,2895,2880,2895,2880,107
|
|
20240326,103700,76703530,2880,2880,2880,2880,0
|
|
20240326,103600,76703530,2880,2880,2880,2880,9
|
|
20240326,103500,76677610,2895,2895,2895,2895,0
|
|
20240326,103400,76677610,2895,2895,2895,2895,2
|
|
20240326,103300,76671820,2880,2885,2885,2880,355
|
|
20240326,103200,75647730,2900,2885,2900,2885,140
|
|
20240326,103100,75243815,2900,2900,2900,2900,0
|
|
20240326,103000,75243815,2900,2900,2900,2900,0
|
|
20240326,102900,75243815,2900,2900,2900,2900,0
|
|
20240326,102800,75243815,2900,2900,2900,2900,1
|
|
20240326,102700,75240915,2885,2895,2895,2885,119
|
|
20240326,102600,74897560,2900,2900,2900,2900,0
|
|
20240326,102500,74897560,2900,2900,2900,2900,0
|
|
20240326,102400,74897560,2900,2900,2900,2900,0
|
|
20240326,102300,74897560,2900,2900,2900,2900,0
|
|
20240326,102200,74897560,2900,2900,2900,2900,0
|
|
20240326,102100,74897560,2900,2900,2900,2900,0
|
|
20240326,102000,74897560,2900,2900,2900,2900,0
|
|
20240326,101900,74897560,2900,2900,2900,2900,0
|
|
20240326,101800,74897560,2900,2900,2900,2900,0
|
|
20240326,101700,74897560,2900,2900,2900,2900,0
|
|
20240326,101600,74897560,2900,2900,2900,2900,0
|
|
20240326,101500,74897560,2900,2900,2900,2900,0
|
|
20240326,101400,74897560,2900,2900,2900,2900,0
|
|
20240326,101300,74897560,2900,2900,2900,2900,0
|
|
20240326,101200,74897560,2900,2900,2900,2900,0
|
|
20240326,101100,74897560,2900,2885,2900,2885,143
|
|
20240326,101000,74484990,2880,2880,2880,2875,1034
|
|
20240326,100900,71507315,2885,2880,2885,2880,125
|
|
20240326,100800,71147310,2885,2880,2885,2880,735
|
|
20240326,100700,69030505,2885,2885,2885,2880,2170
|
|
20240326,100600,62770600,2895,2890,2895,2885,2067
|
|
20240326,100500,56803645,2900,2900,2900,2900,0
|
|
20240326,100400,56803645,2900,2890,2900,2890,66
|
|
20240326,100300,56612895,2905,2905,2905,2905,0
|
|
20240326,100200,56612895,2905,2905,2905,2905,0
|
|
20240326,100100,56612895,2905,2905,2905,2905,0
|
|
20240326,100000,56612895,2905,2905,2905,2905,0
|
|
20240326,095900,56612895,2905,2905,2905,2905,0
|
|
20240326,095800,56612895,2905,2905,2905,2905,33
|
|
20240326,095700,56517030,2905,2905,2905,2905,2
|
|
20240326,095600,56511220,2890,2910,2910,2890,1589
|
|
20240326,095500,51918265,2895,2905,2905,2895,1453
|
|
20240326,095400,47698090,2910,2910,2910,2910,0
|
|
20240326,095300,47698090,2910,2895,2910,2890,1316
|
|
20240326,095200,43894170,2910,2910,2910,2910,0
|
|
20240326,095100,43894170,2910,2910,2910,2910,0
|
|
20240326,095000,43894170,2910,2910,2910,2910,0
|
|
20240326,094900,43894170,2910,2895,2910,2895,94
|
|
20240326,094800,43622025,2890,2890,2895,2890,2464
|
|
20240326,094700,36489805,2890,2895,2895,2890,2811
|
|
20240326,094600,28352665,2910,2910,2910,2910,0
|
|
20240326,094500,28352665,2910,2910,2910,2910,0
|
|
20240326,094400,28352665,2910,2910,2910,2910,10
|
|
20240326,094300,28323565,2895,2905,2905,2895,1056
|
|
20240326,094200,25263495,2915,2910,2915,2910,51
|
|
20240326,094100,25115080,2910,2910,2910,2910,0
|
|
20240326,094000,25115080,2910,2910,2910,2910,101
|
|
20240326,093900,24821170,2910,2910,2910,2910,10
|
|
20240326,093800,24792070,2910,2910,2910,2910,155
|
|
20240326,093700,24341020,2910,2910,2910,2910,100
|
|
20240326,093600,24050020,2910,2910,2910,2910,0
|
|
20240326,093500,24050020,2910,2910,2910,2910,0
|
|
20240326,093400,24050020,2910,2910,2910,2910,0
|
|
20240326,093300,24050020,2910,2910,2910,2910,350
|
|
20240326,093200,23031520,2910,2910,2910,2910,34
|
|
20240326,093100,22932580,2910,2910,2910,2910,0
|
|
20240326,093000,22932580,2910,2910,2910,2910,0
|
|
20240326,092900,22932580,2910,2910,2910,2910,21
|
|
20240326,092800,22871470,2895,2895,2895,2895,1
|
|
20240326,092700,22868575,2895,2915,2915,2895,504
|
|
20240326,092600,21399775,2920,2910,2920,2910,100
|
|
20240326,092500,21108140,2890,2900,2900,2890,88
|
|
20240326,092400,20853040,2885,2885,2885,2885,0
|
|
20240326,092300,20853040,2885,2890,2890,2885,170
|
|
20240326,092200,20362390,2885,2885,2885,2885,0
|
|
20240326,092100,20362390,2885,2885,2885,2885,536
|
|
20240326,092000,18816030,2910,2890,2910,2890,106
|
|
20240326,091900,18509670,2890,2905,2905,2890,2018
|
|
20240326,091800,12673420,2905,2905,2905,2905,4
|
|
20240326,091700,12661800,2905,2905,2905,2905,8
|
|
20240326,091600,12638560,2895,2895,2895,2895,31
|
|
20240326,091500,12548815,2895,2895,2895,2895,97
|
|
20240326,091400,12268000,2905,2895,2905,2895,36
|
|
20240326,091300,12163770,2895,2900,2905,2895,2027
|
|
20240326,091200,6285595,2900,2900,2900,2900,90
|
|
20240326,091100,6024595,2900,2900,2900,2900,396
|
|
20240326,091000,4876195,2900,2900,2900,2900,20
|
|
20240326,090900,4818195,2900,2900,2900,2900,0
|
|
20240326,090800,4818195,2900,2905,2905,2900,300
|
|
20240326,090700,3947525,2910,2910,2910,2910,50
|
|
20240326,090600,3802025,2910,2910,2910,2910,17
|
|
20240326,090500,3752555,2910,2920,2920,2910,14
|
|
20240326,090400,3711805,2920,2915,2920,2915,202
|
|
20240326,090300,3122965,2920,2920,2920,2920,0
|
|
20240326,090200,3122965,2920,2920,2920,2920,342
|
|
20240326,090100,2124325,2935,2935,2935,2935,0
|
|
20240326,090000,2124325,2935,2920,2935,2915,726
|