613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,191000,132452405,2870,2870,2870,2870,1224
|
|
20240328,190900,132452405,2870,2870,2870,2870,0
|
|
20240328,190800,132452405,2870,2870,2870,2870,0
|
|
20240328,190700,132452405,2870,2870,2870,2870,0
|
|
20240328,190600,132452405,2870,2870,2870,2870,0
|
|
20240328,190500,132452405,2870,2870,2870,2870,0
|
|
20240328,190400,132452405,2870,2870,2870,2870,0
|
|
20240328,190300,132452405,2870,2870,2870,2870,0
|
|
20240328,190200,132452405,2870,2870,2870,2870,0
|
|
20240328,190100,132452405,2870,2870,2870,2870,0
|
|
20240328,190000,132452405,2870,2870,2870,2870,0
|
|
20240328,185900,132452405,2870,2870,2870,2870,0
|
|
20240328,185800,132452405,2870,2870,2870,2870,0
|
|
20240328,185700,132452405,2870,2870,2870,2870,0
|
|
20240328,185600,132452405,2870,2870,2870,2870,0
|
|
20240328,185500,132452405,2870,2870,2870,2870,0
|
|
20240328,185400,132452405,2870,2870,2870,2870,0
|
|
20240328,185300,132452405,2870,2870,2870,2870,0
|
|
20240328,185200,132452405,2870,2870,2870,2870,0
|
|
20240328,185100,132452405,2870,2870,2870,2870,0
|
|
20240328,185000,132452405,2870,2870,2870,2870,0
|
|
20240328,184900,132452405,2870,2870,2870,2870,0
|
|
20240328,184800,132452405,2870,2870,2870,2870,0
|
|
20240328,184700,132452405,2870,2870,2870,2870,0
|
|
20240328,184600,132452405,2870,2870,2870,2870,0
|
|
20240328,184500,132452405,2870,2870,2870,2870,0
|
|
20240328,184400,132452405,2870,2870,2870,2870,0
|
|
20240328,184300,132452405,2870,2870,2870,2870,0
|
|
20240328,184200,132452405,2870,2870,2870,2870,0
|
|
20240328,184100,132452405,2870,2870,2870,2870,0
|
|
20240328,184000,132452405,2870,2870,2870,2870,1224
|
|
20240328,183900,132452405,2870,2870,2870,2870,0
|
|
20240328,183800,132452405,2870,2870,2870,2870,0
|
|
20240328,183700,132452405,2870,2870,2870,2870,0
|
|
20240328,183600,132452405,2870,2870,2870,2870,0
|
|
20240328,183500,132452405,2870,2870,2870,2870,0
|
|
20240328,183400,132452405,2870,2870,2870,2870,0
|
|
20240328,183300,132452405,2870,2870,2870,2870,0
|
|
20240328,183200,132452405,2870,2870,2870,2870,0
|
|
20240328,183100,132452405,2870,2870,2870,2870,0
|
|
20240328,183000,132452405,2870,2870,2870,2870,0
|
|
20240328,182900,132452405,2870,2870,2870,2870,0
|
|
20240328,182800,132452405,2870,2870,2870,2870,0
|
|
20240328,182700,132452405,2870,2870,2870,2870,0
|
|
20240328,182600,132452405,2870,2870,2870,2870,0
|
|
20240328,182500,132452405,2870,2870,2870,2870,0
|
|
20240328,182400,132452405,2870,2870,2870,2870,0
|
|
20240328,182300,132452405,2870,2870,2870,2870,0
|
|
20240328,182200,132452405,2870,2870,2870,2870,0
|
|
20240328,182100,132452405,2870,2870,2870,2870,0
|
|
20240328,182000,132452405,2870,2870,2870,2870,0
|
|
20240328,181900,132452405,2870,2870,2870,2870,0
|
|
20240328,181800,132452405,2870,2870,2870,2870,0
|
|
20240328,181700,132452405,2870,2870,2870,2870,0
|
|
20240328,181600,132452405,2870,2870,2870,2870,0
|
|
20240328,181500,132452405,2870,2870,2870,2870,0
|
|
20240328,181400,132452405,2870,2870,2870,2870,0
|
|
20240328,181300,132452405,2870,2870,2870,2870,0
|
|
20240328,181200,132452405,2870,2870,2870,2870,0
|
|
20240328,181100,132452405,2870,2870,2870,2870,0
|
|
20240328,181000,132452405,2870,2870,2870,2870,1224
|
|
20240328,180900,132452405,2870,2870,2870,2870,0
|
|
20240328,180800,132452405,2870,2870,2870,2870,0
|
|
20240328,180700,132452405,2870,2870,2870,2870,0
|
|
20240328,180600,132452405,2870,2870,2870,2870,0
|
|
20240328,180500,132452405,2870,2870,2870,2870,0
|
|
20240328,180400,132452405,2870,2870,2870,2870,0
|
|
20240328,180300,132452405,2870,2870,2870,2870,0
|
|
20240328,180200,132452405,2870,2870,2870,2870,0
|
|
20240328,180100,132452405,2870,2870,2870,2870,0
|
|
20240328,180000,132452405,2870,2870,2870,2870,0
|
|
20240328,175900,132452405,2870,2870,2870,2870,0
|
|
20240328,175800,132452405,2870,2870,2870,2870,0
|
|
20240328,175700,132452405,2870,2870,2870,2870,0
|
|
20240328,175600,132452405,2870,2870,2870,2870,0
|
|
20240328,175500,132452405,2870,2870,2870,2870,0
|
|
20240328,175400,132452405,2870,2870,2870,2870,0
|
|
20240328,175300,132452405,2870,2870,2870,2870,0
|
|
20240328,175200,132452405,2870,2870,2870,2870,0
|
|
20240328,175100,132452405,2870,2870,2870,2870,0
|
|
20240328,175000,132452405,2870,2870,2870,2870,0
|
|
20240328,174900,132452405,2870,2870,2870,2870,0
|
|
20240328,174800,132452405,2870,2870,2870,2870,0
|
|
20240328,174700,132452405,2870,2870,2870,2870,0
|
|
20240328,174600,132452405,2870,2870,2870,2870,0
|
|
20240328,174500,132452405,2870,2870,2870,2870,0
|
|
20240328,174400,132452405,2870,2870,2870,2870,0
|
|
20240328,174300,132452405,2870,2870,2870,2870,0
|
|
20240328,174200,132452405,2870,2870,2870,2870,0
|
|
20240328,174100,132452405,2870,2870,2870,2870,0
|
|
20240328,174000,132452405,2870,2870,2870,2870,1224
|
|
20240328,173900,132452405,2870,2870,2870,2870,0
|
|
20240328,173800,132452405,2870,2870,2870,2870,0
|
|
20240328,173700,132452405,2870,2870,2870,2870,0
|
|
20240328,173600,132452405,2870,2870,2870,2870,0
|
|
20240328,173500,132452405,2870,2870,2870,2870,0
|
|
20240328,173400,132452405,2870,2870,2870,2870,0
|
|
20240328,173300,132452405,2870,2870,2870,2870,0
|
|
20240328,173200,132452405,2870,2870,2870,2870,0
|
|
20240328,173100,132452405,2870,2870,2870,2870,0
|
|
20240328,173000,132452405,2870,2870,2870,2870,0
|
|
20240328,172900,132452405,2870,2870,2870,2870,0
|
|
20240328,172800,132452405,2870,2870,2870,2870,0
|
|
20240328,172700,132452405,2870,2870,2870,2870,0
|
|
20240328,172600,132452405,2870,2870,2870,2870,0
|
|
20240328,172500,132452405,2870,2870,2870,2870,0
|
|
20240328,172400,132452405,2870,2870,2870,2870,0
|
|
20240328,172300,132452405,2870,2870,2870,2870,0
|
|
20240328,172200,132452405,2870,2870,2870,2870,0
|
|
20240328,172100,132452405,2870,2870,2870,2870,0
|
|
20240328,172000,132452405,2870,2870,2870,2870,0
|
|
20240328,171900,132452405,2870,2870,2870,2870,0
|
|
20240328,171800,132452405,2870,2870,2870,2870,0
|
|
20240328,171700,132452405,2870,2870,2870,2870,0
|
|
20240328,171600,132452405,2870,2870,2870,2870,0
|
|
20240328,171500,132452405,2870,2870,2870,2870,0
|
|
20240328,171400,132452405,2870,2870,2870,2870,0
|
|
20240328,171300,132452405,2870,2870,2870,2870,0
|
|
20240328,171200,132452405,2870,2870,2870,2870,0
|
|
20240328,171100,132452405,2870,2870,2870,2870,0
|
|
20240328,171000,132452405,2870,2870,2870,2870,1224
|
|
20240328,170900,132452405,2870,2870,2870,2870,0
|
|
20240328,170800,132452405,2870,2870,2870,2870,0
|
|
20240328,170700,132452405,2870,2870,2870,2870,0
|
|
20240328,170600,132452405,2870,2870,2870,2870,0
|
|
20240328,170500,132452405,2870,2870,2870,2870,0
|
|
20240328,170400,132452405,2870,2870,2870,2870,0
|
|
20240328,170300,132452405,2870,2870,2870,2870,0
|
|
20240328,170200,132452405,2870,2870,2870,2870,0
|
|
20240328,170100,132452405,2870,2870,2870,2870,0
|
|
20240328,170000,132452405,2870,2870,2870,2870,0
|
|
20240328,165900,132452405,2870,2870,2870,2870,0
|
|
20240328,165800,132452405,2870,2870,2870,2870,0
|
|
20240328,165700,132452405,2870,2870,2870,2870,0
|
|
20240328,165600,132452405,2870,2870,2870,2870,0
|
|
20240328,165500,132452405,2870,2870,2870,2870,0
|
|
20240328,165400,132452405,2870,2870,2870,2870,0
|
|
20240328,165300,132452405,2870,2870,2870,2870,0
|
|
20240328,165200,132452405,2870,2870,2870,2870,0
|
|
20240328,165100,132452405,2870,2870,2870,2870,0
|
|
20240328,165000,132452405,2870,2870,2870,2870,0
|
|
20240328,164900,132452405,2870,2870,2870,2870,0
|
|
20240328,164800,132452405,2870,2870,2870,2870,0
|
|
20240328,164700,132452405,2870,2870,2870,2870,0
|
|
20240328,164600,132452405,2870,2870,2870,2870,0
|
|
20240328,164500,132452405,2870,2870,2870,2870,0
|
|
20240328,164400,132452405,2870,2870,2870,2870,0
|
|
20240328,164300,132452405,2870,2870,2870,2870,0
|
|
20240328,164200,132452405,2870,2870,2870,2870,0
|
|
20240328,164100,132452405,2870,2870,2870,2870,0
|
|
20240328,164000,132452405,2870,2870,2870,2870,1224
|
|
20240328,163900,132452405,2870,2870,2870,2870,0
|
|
20240328,163800,132452405,2870,2870,2870,2870,0
|
|
20240328,163700,132452405,2870,2870,2870,2870,0
|
|
20240328,163600,132452405,2870,2870,2870,2870,0
|
|
20240328,163500,132452405,2870,2870,2870,2870,0
|
|
20240328,163400,132452405,2870,2870,2870,2870,0
|
|
20240328,163300,132452405,2870,2870,2870,2870,0
|
|
20240328,163200,132452405,2870,2870,2870,2870,0
|
|
20240328,163100,132452405,2870,2870,2870,2870,0
|
|
20240328,163000,132452405,2870,2870,2870,2870,0
|
|
20240328,162900,132452405,2870,2870,2870,2870,0
|
|
20240328,162800,132452405,2870,2870,2870,2870,0
|
|
20240328,162700,132452405,2870,2870,2870,2870,0
|
|
20240328,162600,132452405,2870,2870,2870,2870,0
|
|
20240328,162500,132452405,2870,2870,2870,2870,0
|
|
20240328,162400,132452405,2870,2870,2870,2870,0
|
|
20240328,162300,132452405,2870,2870,2870,2870,0
|
|
20240328,162200,132452405,2870,2870,2870,2870,0
|
|
20240328,162100,132452405,2870,2870,2870,2870,0
|
|
20240328,162000,132452405,2870,2870,2870,2870,0
|
|
20240328,161900,132452405,2870,2870,2870,2870,0
|
|
20240328,161800,132452405,2870,2870,2870,2870,0
|
|
20240328,161700,132452405,2870,2870,2870,2870,0
|
|
20240328,161600,132452405,2870,2870,2870,2870,0
|
|
20240328,161500,132452405,2870,2870,2870,2870,0
|
|
20240328,161400,132452405,2870,2870,2870,2870,0
|
|
20240328,161300,132452405,2870,2870,2870,2870,0
|
|
20240328,161200,132452405,2870,2870,2870,2870,0
|
|
20240328,161100,132452405,2870,2870,2870,2870,0
|
|
20240328,161000,132452405,2870,2870,2870,2870,1224
|
|
20240328,160900,132452405,2870,2870,2870,2870,0
|
|
20240328,160800,132452405,2870,2870,2870,2870,0
|
|
20240328,160700,132452405,2870,2870,2870,2870,0
|
|
20240328,160600,132452405,2870,2870,2870,2870,0
|
|
20240328,160500,132452405,2870,2870,2870,2870,0
|
|
20240328,160400,132452405,2870,2870,2870,2870,0
|
|
20240328,160300,132452405,2870,2870,2870,2870,0
|
|
20240328,160200,132452405,2870,2870,2870,2870,0
|
|
20240328,160100,132452405,2870,2870,2870,2870,0
|
|
20240328,160000,132452405,2870,2870,2870,2870,0
|
|
20240328,155900,132452405,2870,2870,2870,2870,0
|
|
20240328,155800,132452405,2870,2870,2870,2870,0
|
|
20240328,155700,132452405,2870,2870,2870,2870,0
|
|
20240328,155600,132452405,2870,2870,2870,2870,0
|
|
20240328,155500,132452405,2870,2870,2870,2870,0
|
|
20240328,155400,132452405,2870,2870,2870,2870,0
|
|
20240328,155300,132452405,2870,2870,2870,2870,0
|
|
20240328,155200,132452405,2870,2870,2870,2870,0
|
|
20240328,155100,132452405,2870,2870,2870,2870,0
|
|
20240328,155000,132452405,2870,2870,2870,2870,0
|
|
20240328,154900,132452405,2870,2870,2870,2870,0
|
|
20240328,154800,132452405,2870,2870,2870,2870,0
|
|
20240328,154700,132452405,2870,2870,2870,2870,0
|
|
20240328,154600,132452405,2870,2870,2870,2870,0
|
|
20240328,154500,132452405,2870,2870,2870,2870,0
|
|
20240328,154400,132452405,2870,2870,2870,2870,0
|
|
20240328,154300,132452405,2870,2870,2870,2870,0
|
|
20240328,154200,132452405,2870,2870,2870,2870,0
|
|
20240328,154100,132452405,2870,2870,2870,2870,0
|
|
20240328,154000,132452405,2870,2870,2870,2870,1224
|
|
20240328,153900,132452405,2870,2870,2870,2870,0
|
|
20240328,153800,132452405,2870,2870,2870,2870,0
|
|
20240328,153700,132452405,2870,2870,2870,2870,0
|
|
20240328,153600,132452405,2870,2870,2870,2870,0
|
|
20240328,153500,132452405,2870,2870,2870,2870,0
|
|
20240328,153400,132452405,2870,2870,2870,2870,0
|
|
20240328,153300,132452405,2870,2870,2870,2870,0
|
|
20240328,153200,132452405,2870,2870,2870,2870,0
|
|
20240328,153100,132452405,2870,2870,2870,2870,0
|
|
20240328,153000,132452405,2870,2870,2870,2870,1224
|
|
20240328,152900,128939525,2865,2865,2865,2865,0
|
|
20240328,152800,128939525,2865,2865,2865,2865,0
|
|
20240328,152700,128939525,2865,2865,2865,2865,0
|
|
20240328,152600,128939525,2865,2865,2865,2865,0
|
|
20240328,152500,128939525,2865,2865,2865,2865,0
|
|
20240328,152400,128939525,2865,2865,2865,2865,0
|
|
20240328,152300,128939525,2865,2865,2865,2865,0
|
|
20240328,152200,128939525,2865,2865,2865,2865,0
|
|
20240328,152100,128939525,2865,2865,2865,2865,0
|
|
20240328,152000,128939525,2865,2865,2865,2865,0
|
|
20240328,151900,128939525,2865,2865,2875,2865,66
|
|
20240328,151800,128750420,2870,2870,2870,2870,0
|
|
20240328,151700,128750420,2870,2870,2870,2870,35
|
|
20240328,151600,128649970,2875,2870,2875,2870,70
|
|
20240328,151500,128448970,2875,2870,2875,2870,12
|
|
20240328,151400,128414525,2875,2875,2875,2875,0
|
|
20240328,151300,128414525,2875,2875,2875,2875,0
|
|
20240328,151200,128414525,2875,2870,2875,2870,7
|
|
20240328,151100,128394425,2870,2870,2870,2870,10
|
|
20240328,151000,128365725,2875,2875,2875,2875,0
|
|
20240328,150900,128365725,2875,2875,2875,2875,7
|
|
20240328,150800,128345600,2875,2870,2875,2870,220
|
|
20240328,150700,127714195,2875,2875,2875,2875,0
|
|
20240328,150600,127714195,2875,2870,2875,2870,41
|
|
20240328,150500,127596520,2870,2870,2870,2870,0
|
|
20240328,150400,127596520,2870,2870,2870,2870,2
|
|
20240328,150300,127590780,2865,2865,2865,2865,5
|
|
20240328,150200,127576455,2870,2870,2870,2870,3
|
|
20240328,150100,127567845,2870,2870,2870,2870,751
|
|
20240328,150000,125412475,2865,2865,2865,2865,0
|
|
20240328,145900,125412475,2865,2865,2865,2865,733
|
|
20240328,145800,123312430,2870,2870,2870,2870,0
|
|
20240328,145700,123312430,2870,2870,2870,2870,0
|
|
20240328,145600,123312430,2870,2870,2870,2870,0
|
|
20240328,145500,123312430,2870,2870,2870,2870,100
|
|
20240328,145400,123025430,2875,2875,2875,2875,0
|
|
20240328,145300,123025430,2875,2875,2875,2875,0
|
|
20240328,145200,123025430,2875,2875,2875,2875,0
|
|
20240328,145100,123025430,2875,2875,2875,2875,0
|
|
20240328,145000,123025430,2875,2875,2875,2875,0
|
|
20240328,144900,123025430,2875,2875,2875,2875,0
|
|
20240328,144800,123025430,2875,2875,2875,2875,0
|
|
20240328,144700,123025430,2875,2875,2875,2875,0
|
|
20240328,144600,123025430,2875,2875,2875,2875,1
|
|
20240328,144500,123022555,2870,2870,2870,2870,0
|
|
20240328,144400,123022555,2870,2875,2875,2870,264
|
|
20240328,144300,122264850,2875,2875,2875,2875,7
|
|
20240328,144200,122244725,2870,2870,2870,2870,21
|
|
20240328,144100,122184455,2865,2865,2865,2865,30
|
|
20240328,144000,122098505,2865,2865,2865,2865,0
|
|
20240328,143900,122098505,2865,2865,2865,2865,386
|
|
20240328,143800,120992615,2870,2870,2870,2870,0
|
|
20240328,143700,120992615,2870,2870,2870,2870,1
|
|
20240328,143600,120989745,2870,2870,2870,2870,311
|
|
20240328,143500,120097175,2870,2870,2870,2870,661
|
|
20240328,143400,118200105,2870,2870,2870,2870,956
|
|
20240328,143300,115456385,2870,2870,2870,2870,943
|
|
20240328,143200,112749975,2880,2880,2880,2880,0
|
|
20240328,143100,112749975,2880,2880,2880,2880,0
|
|
20240328,143000,112749975,2880,2880,2880,2880,0
|
|
20240328,142900,112749975,2880,2880,2880,2880,0
|
|
20240328,142800,112749975,2880,2880,2880,2880,0
|
|
20240328,142700,112749975,2880,2880,2880,2880,0
|
|
20240328,142600,112749975,2880,2880,2880,2880,0
|
|
20240328,142500,112749975,2880,2880,2880,2880,0
|
|
20240328,142400,112749975,2880,2880,2880,2880,0
|
|
20240328,142300,112749975,2880,2880,2880,2880,0
|
|
20240328,142200,112749975,2880,2880,2880,2880,1
|
|
20240328,142100,112747095,2870,2870,2870,2870,0
|
|
20240328,142000,112747095,2870,2870,2870,2870,0
|
|
20240328,141900,112747095,2870,2870,2870,2870,0
|
|
20240328,141800,112747095,2870,2870,2870,2870,0
|
|
20240328,141700,112747095,2870,2870,2870,2870,100
|
|
20240328,141600,112460095,2870,2870,2870,2870,5
|
|
20240328,141500,112445745,2875,2875,2875,2875,0
|
|
20240328,141400,112445745,2875,2875,2875,2875,0
|
|
20240328,141300,112445745,2875,2875,2875,2875,0
|
|
20240328,141200,112445745,2875,2875,2875,2875,0
|
|
20240328,141100,112445745,2875,2875,2875,2875,0
|
|
20240328,141000,112445745,2875,2875,2875,2875,0
|
|
20240328,140900,112445745,2875,2875,2875,2875,162
|
|
20240328,140800,111979995,2875,2875,2875,2875,0
|
|
20240328,140700,111979995,2875,2875,2875,2875,800
|
|
20240328,140600,109679995,2875,2875,2875,2875,0
|
|
20240328,140500,109679995,2875,2875,2875,2875,0
|
|
20240328,140400,109679995,2875,2875,2875,2875,1
|
|
20240328,140300,109677120,2875,2875,2875,2875,5
|
|
20240328,140200,109662745,2875,2875,2875,2875,0
|
|
20240328,140100,109662745,2875,2875,2875,2875,57
|
|
20240328,140000,109498870,2875,2875,2875,2875,0
|
|
20240328,135900,109498870,2875,2875,2875,2875,0
|
|
20240328,135800,109498870,2875,2875,2875,2875,0
|
|
20240328,135700,109498870,2875,2875,2875,2875,0
|
|
20240328,135600,109498870,2875,2875,2875,2875,0
|
|
20240328,135500,109498870,2875,2875,2875,2875,10
|
|
20240328,135400,109470120,2870,2870,2870,2870,0
|
|
20240328,135300,109470120,2870,2870,2870,2870,101
|
|
20240328,135200,109180250,2870,2870,2870,2870,0
|
|
20240328,135100,109180250,2870,2870,2870,2870,0
|
|
20240328,135000,109180250,2870,2870,2870,2870,279
|
|
20240328,134900,108379520,2870,2870,2870,2870,0
|
|
20240328,134800,108379520,2870,2870,2870,2870,500
|
|
20240328,134700,106944520,2870,2870,2870,2870,0
|
|
20240328,134600,106944520,2870,2870,2870,2870,700
|
|
20240328,134500,104935520,2875,2875,2875,2875,4
|
|
20240328,134400,104924020,2880,2880,2880,2880,0
|
|
20240328,134300,104924020,2880,2880,2880,2880,0
|
|
20240328,134200,104924020,2880,2880,2880,2880,3
|
|
20240328,134100,104915380,2880,2880,2880,2880,0
|
|
20240328,134000,104915380,2880,2880,2880,2880,17
|
|
20240328,133900,104866420,2880,2880,2880,2880,0
|
|
20240328,133800,104866420,2880,2880,2880,2880,3
|
|
20240328,133700,104857780,2880,2880,2880,2880,0
|
|
20240328,133600,104857780,2880,2880,2880,2880,0
|
|
20240328,133500,104857780,2880,2880,2880,2880,0
|
|
20240328,133400,104857780,2880,2880,2880,2880,869
|
|
20240328,133300,102355060,2880,2880,2880,2880,0
|
|
20240328,133200,102355060,2880,2880,2880,2880,0
|
|
20240328,133100,102355060,2880,2880,2880,2880,1
|
|
20240328,133000,102352180,2875,2875,2875,2875,109
|
|
20240328,132900,102038805,2875,2875,2875,2875,16
|
|
20240328,132800,101992805,2875,2875,2875,2875,11
|
|
20240328,132700,101961180,2880,2880,2880,2880,0
|
|
20240328,132600,101961180,2880,2880,2880,2880,0
|
|
20240328,132500,101961180,2880,2880,2880,2880,0
|
|
20240328,132400,101961180,2880,2880,2880,2880,0
|
|
20240328,132300,101961180,2880,2880,2880,2880,0
|
|
20240328,132200,101961180,2880,2880,2880,2880,0
|
|
20240328,132100,101961180,2880,2880,2880,2880,0
|
|
20240328,132000,101961180,2880,2880,2880,2880,0
|
|
20240328,131900,101961180,2880,2880,2880,2880,0
|
|
20240328,131800,101961180,2880,2880,2880,2880,0
|
|
20240328,131700,101961180,2880,2880,2880,2880,0
|
|
20240328,131600,101961180,2880,2880,2880,2880,0
|
|
20240328,131500,101961180,2880,2880,2880,2880,0
|
|
20240328,131400,101961180,2880,2880,2880,2880,22
|
|
20240328,131300,101897820,2880,2875,2880,2875,40
|
|
20240328,131200,101782775,2880,2880,2880,2880,28
|
|
20240328,131100,101702135,2880,2880,2880,2880,0
|
|
20240328,131000,101702135,2880,2880,2880,2880,0
|
|
20240328,130900,101702135,2880,2880,2880,2880,10
|
|
20240328,130800,101673335,2870,2870,2870,2870,0
|
|
20240328,130700,101673335,2870,2870,2870,2870,0
|
|
20240328,130600,101673335,2870,2875,2875,2870,601
|
|
20240328,130500,99948460,2880,2880,2880,2880,0
|
|
20240328,130400,99948460,2880,2880,2880,2880,0
|
|
20240328,130300,99948460,2880,2880,2880,2880,1
|
|
20240328,130200,99945580,2880,2880,2880,2880,0
|
|
20240328,130100,99945580,2880,2880,2880,2880,0
|
|
20240328,130000,99945580,2880,2880,2880,2880,0
|
|
20240328,125900,99945580,2880,2880,2880,2880,1
|
|
20240328,125800,99942700,2875,2875,2875,2875,0
|
|
20240328,125700,99942700,2875,2875,2875,2875,38
|
|
20240328,125600,99833450,2880,2880,2880,2880,0
|
|
20240328,125500,99833450,2880,2880,2880,2880,0
|
|
20240328,125400,99833450,2880,2880,2880,2880,0
|
|
20240328,125300,99833450,2880,2880,2880,2880,0
|
|
20240328,125200,99833450,2880,2880,2880,2880,0
|
|
20240328,125100,99833450,2880,2880,2880,2880,0
|
|
20240328,125000,99833450,2880,2880,2880,2880,1
|
|
20240328,124900,99830570,2870,2870,2870,2870,115
|
|
20240328,124800,99500520,2880,2880,2880,2880,1
|
|
20240328,124700,99497640,2875,2875,2875,2875,36
|
|
20240328,124600,99394140,2880,2880,2880,2880,0
|
|
20240328,124500,99394140,2880,2880,2880,2880,0
|
|
20240328,124400,99394140,2880,2880,2880,2880,0
|
|
20240328,124300,99394140,2880,2880,2880,2880,0
|
|
20240328,124200,99394140,2880,2880,2880,2880,0
|
|
20240328,124100,99394140,2880,2880,2880,2880,0
|
|
20240328,124000,99394140,2880,2880,2880,2880,50
|
|
20240328,123900,99250140,2880,2880,2880,2880,0
|
|
20240328,123800,99250140,2880,2880,2880,2880,0
|
|
20240328,123700,99250140,2880,2880,2880,2880,0
|
|
20240328,123600,99250140,2880,2880,2880,2880,0
|
|
20240328,123500,99250140,2880,2880,2880,2880,0
|
|
20240328,123400,99250140,2880,2880,2880,2880,0
|
|
20240328,123300,99250140,2880,2880,2880,2880,100
|
|
20240328,123200,98962140,2880,2880,2880,2880,0
|
|
20240328,123100,98962140,2880,2880,2880,2880,1237
|
|
20240328,123000,95399580,2885,2885,2885,2885,0
|
|
20240328,122900,95399580,2885,2885,2885,2885,0
|
|
20240328,122800,95399580,2885,2885,2885,2885,0
|
|
20240328,122700,95399580,2885,2885,2885,2885,0
|
|
20240328,122600,95399580,2885,2885,2885,2885,0
|
|
20240328,122500,95399580,2885,2885,2885,2885,0
|
|
20240328,122400,95399580,2885,2885,2885,2885,0
|
|
20240328,122300,95399580,2885,2885,2885,2885,1
|
|
20240328,122200,95396695,2880,2880,2880,2880,0
|
|
20240328,122100,95396695,2880,2880,2880,2880,2
|
|
20240328,122000,95390935,2885,2885,2885,2885,0
|
|
20240328,121900,95390935,2885,2885,2885,2885,0
|
|
20240328,121800,95390935,2885,2885,2885,2885,38
|
|
20240328,121700,95281305,2885,2885,2885,2885,0
|
|
20240328,121600,95281305,2885,2885,2885,2885,0
|
|
20240328,121500,95281305,2885,2885,2885,2885,0
|
|
20240328,121400,95281305,2885,2885,2885,2885,0
|
|
20240328,121300,95281305,2885,2875,2885,2870,195
|
|
20240328,121200,94721540,2870,2870,2870,2870,23
|
|
20240328,121100,94655530,2870,2870,2870,2870,10
|
|
20240328,121000,94626830,2875,2875,2875,2875,0
|
|
20240328,120900,94626830,2875,2875,2875,2875,1
|
|
20240328,120800,94623955,2870,2870,2870,2870,0
|
|
20240328,120700,94623955,2870,2870,2870,2870,80
|
|
20240328,120600,94394355,2870,2870,2870,2870,0
|
|
20240328,120500,94394355,2870,2870,2870,2870,0
|
|
20240328,120400,94394355,2870,2870,2870,2870,2
|
|
20240328,120300,94388615,2870,2870,2870,2870,100
|
|
20240328,120200,94101615,2870,2870,2870,2870,1
|
|
20240328,120100,94098745,2870,2870,2870,2870,2
|
|
20240328,120000,94093005,2865,2865,2865,2865,0
|
|
20240328,115900,94093005,2865,2865,2865,2865,25
|
|
20240328,115800,94021380,2870,2870,2870,2870,50
|
|
20240328,115700,93877880,2870,2870,2870,2870,0
|
|
20240328,115600,93877880,2870,2870,2870,2870,0
|
|
20240328,115500,93877880,2870,2870,2870,2870,0
|
|
20240328,115400,93877880,2870,2870,2870,2870,0
|
|
20240328,115300,93877880,2870,2870,2870,2870,0
|
|
20240328,115200,93877880,2870,2870,2870,2870,0
|
|
20240328,115100,93877880,2870,2870,2870,2870,0
|
|
20240328,115000,93877880,2870,2870,2870,2870,5
|
|
20240328,114900,93863530,2870,2870,2870,2870,0
|
|
20240328,114800,93863530,2870,2870,2870,2870,0
|
|
20240328,114700,93863530,2870,2870,2870,2870,0
|
|
20240328,114600,93863530,2870,2865,2870,2865,683
|
|
20240328,114500,91906725,2865,2865,2865,2865,233
|
|
20240328,114400,91239180,2865,2865,2865,2865,139
|
|
20240328,114300,90840945,2870,2870,2870,2870,0
|
|
20240328,114200,90840945,2870,2870,2870,2870,227
|
|
20240328,114100,90189455,2870,2870,2870,2870,0
|
|
20240328,114000,90189455,2870,2870,2870,2870,100
|
|
20240328,113900,89902455,2870,2870,2870,2870,0
|
|
20240328,113800,89902455,2870,2870,2870,2870,0
|
|
20240328,113700,89902455,2870,2870,2870,2870,0
|
|
20240328,113600,89902455,2870,2870,2870,2870,0
|
|
20240328,113500,89902455,2870,2870,2870,2870,0
|
|
20240328,113400,89902455,2870,2870,2870,2870,0
|
|
20240328,113300,89902455,2870,2870,2870,2870,0
|
|
20240328,113200,89902455,2870,2870,2870,2870,0
|
|
20240328,113100,89902455,2870,2870,2870,2870,170
|
|
20240328,113000,89414555,2875,2875,2875,2875,0
|
|
20240328,112900,89414555,2875,2875,2875,2875,0
|
|
20240328,112800,89414555,2875,2875,2875,2875,0
|
|
20240328,112700,89414555,2875,2875,2875,2875,80
|
|
20240328,112600,89184555,2865,2865,2865,2865,0
|
|
20240328,112500,89184555,2865,2865,2865,2865,0
|
|
20240328,112400,89184555,2865,2865,2865,2865,10
|
|
20240328,112300,89155905,2865,2865,2865,2865,0
|
|
20240328,112200,89155905,2865,2865,2865,2865,0
|
|
20240328,112100,89155905,2865,2875,2875,2865,10456
|
|
20240328,112000,59186160,2880,2880,2880,2880,0
|
|
20240328,111900,59186160,2880,2880,2880,2880,0
|
|
20240328,111800,59186160,2880,2880,2880,2880,467
|
|
20240328,111700,57841200,2880,2880,2880,2880,0
|
|
20240328,111600,57841200,2880,2880,2880,2880,10
|
|
20240328,111500,57812400,2885,2885,2885,2885,0
|
|
20240328,111400,57812400,2885,2885,2885,2885,0
|
|
20240328,111300,57812400,2885,2885,2885,2885,0
|
|
20240328,111200,57812400,2885,2880,2885,2880,319
|
|
20240328,111100,56892120,2885,2885,2885,2885,0
|
|
20240328,111000,56892120,2885,2885,2885,2885,100
|
|
20240328,110900,56603620,2885,2885,2885,2885,0
|
|
20240328,110800,56603620,2885,2885,2885,2885,7
|
|
20240328,110700,56583425,2890,2890,2890,2890,0
|
|
20240328,110600,56583425,2890,2890,2890,2890,2
|
|
20240328,110500,56577645,2890,2890,2890,2890,789
|
|
20240328,110400,54297435,2895,2895,2895,2895,0
|
|
20240328,110300,54297435,2895,2895,2895,2895,0
|
|
20240328,110200,54297435,2895,2895,2895,2895,0
|
|
20240328,110100,54297435,2895,2895,2895,2895,0
|
|
20240328,110000,54297435,2895,2895,2895,2895,0
|
|
20240328,105900,54297435,2895,2895,2895,2895,0
|
|
20240328,105800,54297435,2895,2895,2895,2895,0
|
|
20240328,105700,54297435,2895,2895,2895,2895,1
|
|
20240328,105600,54294540,2895,2895,2895,2895,0
|
|
20240328,105500,54294540,2895,2895,2895,2895,0
|
|
20240328,105400,54294540,2895,2895,2895,2895,0
|
|
20240328,105300,54294540,2895,2895,2895,2895,0
|
|
20240328,105200,54294540,2895,2895,2895,2895,0
|
|
20240328,105100,54294540,2895,2895,2895,2895,1
|
|
20240328,105000,54291645,2890,2890,2890,2890,22
|
|
20240328,104900,54228065,2895,2895,2895,2895,0
|
|
20240328,104800,54228065,2895,2895,2895,2895,4
|
|
20240328,104700,54216485,2895,2885,2895,2885,11
|
|
20240328,104600,54184740,2895,2895,2895,2895,0
|
|
20240328,104500,54184740,2895,2895,2895,2895,0
|
|
20240328,104400,54184740,2895,2895,2895,2895,0
|
|
20240328,104300,54184740,2895,2895,2895,2895,0
|
|
20240328,104200,54184740,2895,2895,2895,2895,0
|
|
20240328,104100,54184740,2895,2895,2895,2895,0
|
|
20240328,104000,54184740,2895,2885,2900,2885,24
|
|
20240328,103900,54115435,2900,2900,2900,2900,1
|
|
20240328,103800,54112535,2885,2890,2890,2885,67
|
|
20240328,103700,53919030,2895,2895,2895,2895,29
|
|
20240328,103600,53835075,2895,2895,2895,2890,132
|
|
20240328,103500,53453585,2890,2895,2895,2890,435
|
|
20240328,103400,52195850,2900,2895,2900,2895,11
|
|
20240328,103300,52164000,2900,2900,2900,2900,0
|
|
20240328,103200,52164000,2900,2900,2900,2900,100
|
|
20240328,103100,51874000,2900,2900,2900,2900,0
|
|
20240328,103000,51874000,2900,2900,2900,2900,0
|
|
20240328,102900,51874000,2900,2900,2900,2900,0
|
|
20240328,102800,51874000,2900,2900,2900,2900,0
|
|
20240328,102700,51874000,2900,2900,2900,2900,8
|
|
20240328,102600,51850800,2900,2900,2900,2900,0
|
|
20240328,102500,51850800,2900,2900,2900,2900,0
|
|
20240328,102400,51850800,2900,2900,2900,2900,0
|
|
20240328,102300,51850800,2900,2895,2900,2895,30
|
|
20240328,102200,51763945,2895,2895,2895,2895,0
|
|
20240328,102100,51763945,2895,2895,2895,2895,1
|
|
20240328,102000,51761050,2890,2890,2890,2890,40
|
|
20240328,101900,51645450,2900,2900,2900,2900,0
|
|
20240328,101800,51645450,2900,2900,2900,2900,0
|
|
20240328,101700,51645450,2900,2900,2900,2900,0
|
|
20240328,101600,51645450,2900,2900,2900,2900,1
|
|
20240328,101500,51642550,2895,2895,2895,2895,45
|
|
20240328,101400,51512275,2895,2895,2895,2895,0
|
|
20240328,101300,51512275,2895,2895,2895,2895,191
|
|
20240328,101200,50959330,2900,2900,2900,2900,300
|
|
20240328,101100,50089330,2900,2900,2900,2900,0
|
|
20240328,101000,50089330,2900,2900,2900,2900,0
|
|
20240328,100900,50089330,2900,2900,2900,2900,0
|
|
20240328,100800,50089330,2900,2900,2900,2900,0
|
|
20240328,100700,50089330,2900,2900,2900,2900,0
|
|
20240328,100600,50089330,2900,2900,2900,2900,0
|
|
20240328,100500,50089330,2900,2900,2900,2900,0
|
|
20240328,100400,50089330,2900,2900,2900,2900,1
|
|
20240328,100300,50086430,2895,2890,2900,2890,58
|
|
20240328,100200,49918565,2895,2895,2895,2895,0
|
|
20240328,100100,49918565,2895,2895,2895,2895,738
|
|
20240328,100000,47782055,2900,2900,2900,2900,0
|
|
20240328,095900,47782055,2900,2900,2900,2895,113
|
|
20240328,095800,47454905,2895,2900,2900,2895,2360
|
|
20240328,095700,40611405,2900,2900,2900,2900,0
|
|
20240328,095600,40611405,2900,2900,2900,2895,171
|
|
20240328,095500,40115760,2900,2900,2900,2900,335
|
|
20240328,095400,39144260,2900,2900,2900,2900,0
|
|
20240328,095300,39144260,2900,2900,2900,2900,42
|
|
20240328,095200,39022460,2900,2900,2900,2900,8
|
|
20240328,095100,38999260,2900,2905,2905,2900,818
|
|
20240328,095000,36623905,2905,2905,2905,2905,369
|
|
20240328,094900,35551960,2905,2905,2905,2905,45
|
|
20240328,094800,35421235,2900,2900,2900,2900,17
|
|
20240328,094700,35371935,2900,2900,2900,2900,13
|
|
20240328,094600,35334235,2905,2900,2905,2900,97
|
|
20240328,094500,35052895,2895,2895,2895,2895,1
|
|
20240328,094400,35050000,2895,2895,2895,2895,2
|
|
20240328,094300,35044210,2895,2895,2895,2895,231
|
|
20240328,094200,34375465,2895,2890,2895,2890,402
|
|
20240328,094100,33213675,2890,2890,2890,2890,43
|
|
20240328,094000,33089405,2890,2890,2890,2890,0
|
|
20240328,093900,33089405,2890,2880,2890,2880,3479
|
|
20240328,093800,23037830,2875,2875,2875,2875,521
|
|
20240328,093700,21539955,2875,2875,2875,2875,12
|
|
20240328,093600,21505455,2875,2875,2875,2875,0
|
|
20240328,093500,21505455,2875,2875,2875,2875,0
|
|
20240328,093400,21505455,2875,2875,2875,2875,0
|
|
20240328,093300,21505455,2875,2875,2875,2875,10
|
|
20240328,093200,21476705,2875,2875,2875,2875,22
|
|
20240328,093100,21413455,2870,2870,2870,2870,254
|
|
20240328,093000,20684475,2870,2885,2890,2870,793
|
|
20240328,092900,18393485,2885,2885,2885,2885,5
|
|
20240328,092800,18379060,2885,2885,2885,2885,1
|
|
20240328,092700,18376175,2885,2885,2885,2885,27
|
|
20240328,092600,18298280,2870,2870,2870,2870,0
|
|
20240328,092500,18298280,2870,2870,2870,2870,0
|
|
20240328,092400,18298280,2870,2870,2870,2870,0
|
|
20240328,092300,18298280,2870,2875,2875,2870,60
|
|
20240328,092200,18126055,2890,2890,2890,2890,0
|
|
20240328,092100,18126055,2890,2890,2890,2890,0
|
|
20240328,092000,18126055,2890,2890,2890,2890,0
|
|
20240328,091900,18126055,2890,2890,2890,2890,0
|
|
20240328,091800,18126055,2890,2890,2890,2890,0
|
|
20240328,091700,18126055,2890,2890,2890,2890,0
|
|
20240328,091600,18126055,2890,2890,2890,2890,0
|
|
20240328,091500,18126055,2890,2890,2890,2890,5
|
|
20240328,091400,18111605,2890,2890,2890,2890,0
|
|
20240328,091300,18111605,2890,2890,2890,2890,0
|
|
20240328,091200,18111605,2890,2890,2890,2890,280
|
|
20240328,091100,17302405,2890,2890,2890,2890,0
|
|
20240328,091000,17302405,2890,2890,2890,2870,685
|
|
20240328,090900,15324735,2890,2870,2890,2870,50
|
|
20240328,090800,15181215,2890,2875,2890,2870,2584
|
|
20240328,090700,7764555,2875,2875,2875,2875,0
|
|
20240328,090600,7764555,2875,2875,2875,2875,1
|
|
20240328,090500,7761680,2860,2870,2870,2860,2012
|
|
20240328,090400,2001225,2890,2890,2890,2890,0
|
|
20240328,090300,2001225,2890,2890,2890,2890,0
|
|
20240328,090200,2001225,2890,2880,2890,2880,537
|
|
20240328,090100,452945,2885,2885,2885,2885,0
|
|
20240328,090000,452945,2885,2885,2885,2885,157
|