598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,185500,1067648380,2070,2070,2070,2070,2469
|
|
20240305,185400,1067648380,2070,2070,2070,2070,0
|
|
20240305,185300,1067648380,2070,2070,2070,2070,0
|
|
20240305,185200,1067648380,2070,2070,2070,2070,0
|
|
20240305,185100,1067648380,2070,2070,2070,2070,0
|
|
20240305,185000,1067648380,2070,2070,2070,2070,0
|
|
20240305,184900,1067648380,2070,2070,2070,2070,0
|
|
20240305,184800,1067648380,2070,2070,2070,2070,0
|
|
20240305,184700,1067648380,2070,2070,2070,2070,0
|
|
20240305,184600,1067648380,2070,2070,2070,2070,0
|
|
20240305,184500,1067648380,2070,2070,2070,2070,0
|
|
20240305,184400,1067648380,2070,2070,2070,2070,0
|
|
20240305,184300,1067648380,2070,2070,2070,2070,0
|
|
20240305,184200,1067648380,2070,2070,2070,2070,0
|
|
20240305,184100,1067648380,2070,2070,2070,2070,0
|
|
20240305,184000,1067648380,2070,2070,2070,2070,0
|
|
20240305,183900,1067648380,2070,2070,2070,2070,0
|
|
20240305,183800,1067648380,2070,2070,2070,2070,0
|
|
20240305,183700,1067648380,2070,2070,2070,2070,0
|
|
20240305,183600,1067648380,2070,2070,2070,2070,0
|
|
20240305,183500,1067648380,2070,2070,2070,2070,0
|
|
20240305,183400,1067648380,2070,2070,2070,2070,0
|
|
20240305,183300,1067648380,2070,2070,2070,2070,0
|
|
20240305,183200,1067648380,2070,2070,2070,2070,0
|
|
20240305,183100,1067648380,2070,2070,2070,2070,0
|
|
20240305,183000,1067648380,2070,2070,2070,2070,0
|
|
20240305,182900,1067648380,2070,2070,2070,2070,0
|
|
20240305,182800,1067648380,2070,2070,2070,2070,0
|
|
20240305,182700,1067648380,2070,2070,2070,2070,0
|
|
20240305,182600,1067648380,2070,2070,2070,2070,0
|
|
20240305,182500,1067648380,2070,2070,2070,2070,2469
|
|
20240305,182400,1067648380,2070,2070,2070,2070,0
|
|
20240305,182300,1067648380,2070,2070,2070,2070,0
|
|
20240305,182200,1067648380,2070,2070,2070,2070,0
|
|
20240305,182100,1067648380,2070,2070,2070,2070,0
|
|
20240305,182000,1067648380,2070,2070,2070,2070,0
|
|
20240305,181900,1067648380,2070,2070,2070,2070,0
|
|
20240305,181800,1067648380,2070,2070,2070,2070,0
|
|
20240305,181700,1067648380,2070,2070,2070,2070,0
|
|
20240305,181600,1067648380,2070,2070,2070,2070,0
|
|
20240305,181500,1067648380,2070,2070,2070,2070,0
|
|
20240305,181400,1067648380,2070,2070,2070,2070,0
|
|
20240305,181300,1067648380,2070,2070,2070,2070,0
|
|
20240305,181200,1067648380,2070,2070,2070,2070,0
|
|
20240305,181100,1067648380,2070,2070,2070,2070,0
|
|
20240305,181000,1067648380,2070,2070,2070,2070,0
|
|
20240305,180900,1067648380,2070,2070,2070,2070,0
|
|
20240305,180800,1067648380,2070,2070,2070,2070,0
|
|
20240305,180700,1067648380,2070,2070,2070,2070,0
|
|
20240305,180600,1067648380,2070,2070,2070,2070,0
|
|
20240305,180500,1067648380,2070,2070,2070,2070,0
|
|
20240305,180400,1067648380,2070,2070,2070,2070,0
|
|
20240305,180300,1067648380,2070,2070,2070,2070,0
|
|
20240305,180200,1067648380,2070,2070,2070,2070,0
|
|
20240305,180100,1067648380,2070,2070,2070,2070,0
|
|
20240305,180000,1067648380,2070,2070,2070,2070,0
|
|
20240305,175900,1067648380,2070,2070,2070,2070,0
|
|
20240305,175800,1067648380,2070,2070,2070,2070,0
|
|
20240305,175700,1067648380,2070,2070,2070,2070,0
|
|
20240305,175600,1067648380,2070,2070,2070,2070,0
|
|
20240305,175500,1067648380,2070,2070,2070,2070,2469
|
|
20240305,175400,1067648380,2070,2070,2070,2070,0
|
|
20240305,175300,1067648380,2070,2070,2070,2070,0
|
|
20240305,175200,1067648380,2070,2070,2070,2070,0
|
|
20240305,175100,1067648380,2070,2070,2070,2070,0
|
|
20240305,175000,1067648380,2070,2070,2070,2070,0
|
|
20240305,174900,1067648380,2070,2070,2070,2070,0
|
|
20240305,174800,1067648380,2070,2070,2070,2070,0
|
|
20240305,174700,1067648380,2070,2070,2070,2070,0
|
|
20240305,174600,1067648380,2070,2070,2070,2070,0
|
|
20240305,174500,1067648380,2070,2070,2070,2070,0
|
|
20240305,174400,1067648380,2070,2070,2070,2070,0
|
|
20240305,174300,1067648380,2070,2070,2070,2070,0
|
|
20240305,174200,1067648380,2070,2070,2070,2070,0
|
|
20240305,174100,1067648380,2070,2070,2070,2070,0
|
|
20240305,174000,1067648380,2070,2070,2070,2070,0
|
|
20240305,173900,1067648380,2070,2070,2070,2070,0
|
|
20240305,173800,1067648380,2070,2070,2070,2070,0
|
|
20240305,173700,1067648380,2070,2070,2070,2070,0
|
|
20240305,173600,1067648380,2070,2070,2070,2070,0
|
|
20240305,173500,1067648380,2070,2070,2070,2070,0
|
|
20240305,173400,1067648380,2070,2070,2070,2070,0
|
|
20240305,173300,1067648380,2070,2070,2070,2070,0
|
|
20240305,173200,1067648380,2070,2070,2070,2070,0
|
|
20240305,173100,1067648380,2070,2070,2070,2070,0
|
|
20240305,173000,1067648380,2070,2070,2070,2070,0
|
|
20240305,172900,1067648380,2070,2070,2070,2070,0
|
|
20240305,172800,1067648380,2070,2070,2070,2070,0
|
|
20240305,172700,1067648380,2070,2070,2070,2070,0
|
|
20240305,172600,1067648380,2070,2070,2070,2070,0
|
|
20240305,172500,1067648380,2070,2070,2070,2070,2469
|
|
20240305,172400,1067648380,2070,2070,2070,2070,0
|
|
20240305,172300,1067648380,2070,2070,2070,2070,0
|
|
20240305,172200,1067648380,2070,2070,2070,2070,0
|
|
20240305,172100,1067648380,2070,2070,2070,2070,0
|
|
20240305,172000,1067648380,2070,2070,2070,2070,0
|
|
20240305,171900,1067648380,2070,2070,2070,2070,0
|
|
20240305,171800,1067648380,2070,2070,2070,2070,0
|
|
20240305,171700,1067648380,2070,2070,2070,2070,0
|
|
20240305,171600,1067648380,2070,2070,2070,2070,0
|
|
20240305,171500,1067648380,2070,2070,2070,2070,0
|
|
20240305,171400,1067648380,2070,2070,2070,2070,0
|
|
20240305,171300,1067648380,2070,2070,2070,2070,0
|
|
20240305,171200,1067648380,2070,2070,2070,2070,0
|
|
20240305,171100,1067648380,2070,2070,2070,2070,0
|
|
20240305,171000,1067648380,2070,2070,2070,2070,0
|
|
20240305,170900,1067648380,2070,2070,2070,2070,0
|
|
20240305,170800,1067648380,2070,2070,2070,2070,0
|
|
20240305,170700,1067648380,2070,2070,2070,2070,0
|
|
20240305,170600,1067648380,2070,2070,2070,2070,0
|
|
20240305,170500,1067648380,2070,2070,2070,2070,0
|
|
20240305,170400,1067648380,2070,2070,2070,2070,0
|
|
20240305,170300,1067648380,2070,2070,2070,2070,0
|
|
20240305,170200,1067648380,2070,2070,2070,2070,0
|
|
20240305,170100,1067648380,2070,2070,2070,2070,0
|
|
20240305,170000,1067648380,2070,2070,2070,2070,0
|
|
20240305,165900,1067648380,2070,2070,2070,2070,0
|
|
20240305,165800,1067648380,2070,2070,2070,2070,0
|
|
20240305,165700,1067648380,2070,2070,2070,2070,0
|
|
20240305,165600,1067648380,2070,2070,2070,2070,0
|
|
20240305,165500,1067648380,2070,2070,2070,2070,2469
|
|
20240305,165400,1067648380,2070,2070,2070,2070,0
|
|
20240305,165300,1067648380,2070,2070,2070,2070,0
|
|
20240305,165200,1067648380,2070,2070,2070,2070,0
|
|
20240305,165100,1067648380,2070,2070,2070,2070,0
|
|
20240305,165000,1067648380,2070,2070,2070,2070,0
|
|
20240305,164900,1067648380,2070,2070,2070,2070,0
|
|
20240305,164800,1067648380,2070,2070,2070,2070,0
|
|
20240305,164700,1067648380,2070,2070,2070,2070,0
|
|
20240305,164600,1067648380,2070,2070,2070,2070,0
|
|
20240305,164500,1067648380,2070,2070,2070,2070,0
|
|
20240305,164400,1067648380,2070,2070,2070,2070,0
|
|
20240305,164300,1067648380,2070,2070,2070,2070,0
|
|
20240305,164200,1067648380,2070,2070,2070,2070,0
|
|
20240305,164100,1067648380,2070,2070,2070,2070,0
|
|
20240305,164000,1067648380,2070,2070,2070,2070,0
|
|
20240305,163900,1067648380,2070,2070,2070,2070,0
|
|
20240305,163800,1067648380,2070,2070,2070,2070,0
|
|
20240305,163700,1067648380,2070,2070,2070,2070,0
|
|
20240305,163600,1067648380,2070,2070,2070,2070,0
|
|
20240305,163500,1067648380,2070,2070,2070,2070,0
|
|
20240305,163400,1067648380,2070,2070,2070,2070,0
|
|
20240305,163300,1067648380,2070,2070,2070,2070,0
|
|
20240305,163200,1067648380,2070,2070,2070,2070,0
|
|
20240305,163100,1067648380,2070,2070,2070,2070,0
|
|
20240305,163000,1067648380,2070,2070,2070,2070,0
|
|
20240305,162900,1067648380,2070,2070,2070,2070,0
|
|
20240305,162800,1067648380,2070,2070,2070,2070,0
|
|
20240305,162700,1067648380,2070,2070,2070,2070,0
|
|
20240305,162600,1067648380,2070,2070,2070,2070,0
|
|
20240305,162500,1067648380,2070,2070,2070,2070,2469
|
|
20240305,162400,1067648380,2070,2070,2070,2070,0
|
|
20240305,162300,1067648380,2070,2070,2070,2070,0
|
|
20240305,162200,1067648380,2070,2070,2070,2070,0
|
|
20240305,162100,1067648380,2070,2070,2070,2070,0
|
|
20240305,162000,1067648380,2070,2070,2070,2070,0
|
|
20240305,161900,1067648380,2070,2070,2070,2070,0
|
|
20240305,161800,1067648380,2070,2070,2070,2070,0
|
|
20240305,161700,1067648380,2070,2070,2070,2070,0
|
|
20240305,161600,1067648380,2070,2070,2070,2070,0
|
|
20240305,161500,1067648380,2070,2070,2070,2070,0
|
|
20240305,161400,1067648380,2070,2070,2070,2070,0
|
|
20240305,161300,1067648380,2070,2070,2070,2070,0
|
|
20240305,161200,1067648380,2070,2070,2070,2070,0
|
|
20240305,161100,1067648380,2070,2070,2070,2070,0
|
|
20240305,161000,1067648380,2070,2070,2070,2070,0
|
|
20240305,160900,1067648380,2070,2070,2070,2070,0
|
|
20240305,160800,1067648380,2070,2070,2070,2070,0
|
|
20240305,160700,1067648380,2070,2070,2070,2070,0
|
|
20240305,160600,1067648380,2070,2070,2070,2070,0
|
|
20240305,160500,1067648380,2070,2070,2070,2070,0
|
|
20240305,160400,1067648380,2070,2070,2070,2070,0
|
|
20240305,160300,1067648380,2070,2070,2070,2070,0
|
|
20240305,160200,1067648380,2070,2070,2070,2070,0
|
|
20240305,160100,1067648380,2070,2070,2070,2070,0
|
|
20240305,160000,1067648380,2070,2070,2070,2070,0
|
|
20240305,155900,1067648380,2070,2070,2070,2070,0
|
|
20240305,155800,1067648380,2070,2070,2070,2070,0
|
|
20240305,155700,1067648380,2070,2070,2070,2070,0
|
|
20240305,155600,1067648380,2070,2070,2070,2070,0
|
|
20240305,155500,1067648380,2070,2070,2070,2070,2469
|
|
20240305,155400,1067648380,2070,2070,2070,2070,0
|
|
20240305,155300,1067648380,2070,2070,2070,2070,0
|
|
20240305,155200,1067648380,2070,2070,2070,2070,0
|
|
20240305,155100,1067648380,2070,2070,2070,2070,0
|
|
20240305,155000,1067648380,2070,2070,2070,2070,0
|
|
20240305,154900,1067648380,2070,2070,2070,2070,0
|
|
20240305,154800,1067648380,2070,2070,2070,2070,0
|
|
20240305,154700,1067648380,2070,2070,2070,2070,0
|
|
20240305,154600,1067648380,2070,2070,2070,2070,0
|
|
20240305,154500,1067648380,2070,2070,2070,2070,0
|
|
20240305,154400,1067648380,2070,2070,2070,2070,0
|
|
20240305,154300,1067648380,2070,2070,2070,2070,0
|
|
20240305,154200,1067648380,2070,2070,2070,2070,0
|
|
20240305,154100,1067648380,2070,2070,2070,2070,0
|
|
20240305,154000,1067648380,2070,2070,2070,2070,0
|
|
20240305,153900,1067648380,2070,2070,2070,2070,0
|
|
20240305,153800,1067648380,2070,2070,2070,2070,0
|
|
20240305,153700,1067648380,2070,2070,2070,2070,0
|
|
20240305,153600,1067648380,2070,2070,2070,2070,0
|
|
20240305,153500,1067648380,2070,2070,2070,2070,0
|
|
20240305,153400,1067648380,2070,2070,2070,2070,0
|
|
20240305,153300,1067648380,2070,2070,2070,2070,0
|
|
20240305,153200,1067648380,2070,2070,2070,2070,0
|
|
20240305,153100,1067648380,2070,2070,2070,2070,0
|
|
20240305,153000,1067648380,2070,2070,2070,2070,2469
|
|
20240305,152900,1062537550,2070,2070,2070,2070,0
|
|
20240305,152800,1062537550,2070,2070,2070,2070,0
|
|
20240305,152700,1062537550,2070,2070,2070,2070,0
|
|
20240305,152600,1062537550,2070,2070,2070,2070,0
|
|
20240305,152500,1062537550,2070,2070,2070,2070,0
|
|
20240305,152400,1062537550,2070,2070,2070,2070,0
|
|
20240305,152300,1062537550,2070,2070,2070,2070,0
|
|
20240305,152200,1062537550,2070,2070,2070,2070,0
|
|
20240305,152100,1062537550,2070,2070,2070,2070,0
|
|
20240305,152000,1062537550,2070,2070,2070,2070,0
|
|
20240305,151900,1062537550,2070,2060,2070,2055,1355
|
|
20240305,151800,1059746705,2060,2060,2060,2055,2041
|
|
20240305,151700,1055543565,2060,2060,2060,2060,1029
|
|
20240305,151600,1053423825,2060,2055,2060,2055,1019
|
|
20240305,151500,1051325120,2060,2055,2060,2055,1006
|
|
20240305,151400,1049253180,2060,2055,2060,2055,307
|
|
20240305,151300,1048621185,2060,2055,2060,2055,1894
|
|
20240305,151200,1044724775,2060,2055,2060,2055,307
|
|
20240305,151100,1044092780,2060,2055,2060,2055,619
|
|
20240305,151000,1042819070,2060,2055,2060,2055,115
|
|
20240305,150900,1042582190,2060,2060,2060,2060,0
|
|
20240305,150800,1042582190,2060,2055,2060,2055,7
|
|
20240305,150700,1042567775,2060,2060,2060,2060,0
|
|
20240305,150600,1042567775,2060,2055,2060,2050,5627
|
|
20240305,150500,1031031705,2060,2060,2060,2060,0
|
|
20240305,150400,1031031705,2060,2060,2060,2060,0
|
|
20240305,150300,1031031705,2060,2060,2060,2060,0
|
|
20240305,150200,1031031705,2060,2060,2060,2060,111
|
|
20240305,150100,1030803045,2050,2050,2050,2050,0
|
|
20240305,150000,1030803045,2050,2060,2060,2050,20358
|
|
20240305,145900,989015650,2060,2065,2065,2060,288
|
|
20240305,145800,988422360,2065,2065,2065,2065,0
|
|
20240305,145700,988422360,2065,2065,2065,2065,9
|
|
20240305,145600,988403775,2075,2075,2075,2075,0
|
|
20240305,145500,988403775,2075,2075,2075,2075,10
|
|
20240305,145400,988383025,2070,2070,2070,2070,90
|
|
20240305,145300,988196725,2065,2065,2065,2065,2
|
|
20240305,145200,988192595,2065,2065,2065,2065,20
|
|
20240305,145100,988151295,2065,2065,2065,2065,556
|
|
20240305,145000,987003155,2065,2065,2065,2065,1251
|
|
20240305,144900,984419840,2065,2065,2065,2065,565
|
|
20240305,144800,983253115,2070,2070,2070,2070,0
|
|
20240305,144700,983253115,2070,2070,2070,2070,0
|
|
20240305,144600,983253115,2070,2070,2070,2070,0
|
|
20240305,144500,983253115,2070,2070,2070,2070,0
|
|
20240305,144400,983253115,2070,2065,2070,2065,2
|
|
20240305,144300,983248980,2060,2060,2060,2060,0
|
|
20240305,144200,983248980,2060,2060,2060,2060,0
|
|
20240305,144100,983248980,2060,2060,2060,2060,0
|
|
20240305,144000,983248980,2060,2060,2060,2060,0
|
|
20240305,143900,983248980,2060,2060,2060,2060,1
|
|
20240305,143800,983246920,2075,2075,2075,2065,19
|
|
20240305,143700,983207605,2075,2075,2075,2075,0
|
|
20240305,143600,983207605,2075,2075,2075,2075,0
|
|
20240305,143500,983207605,2075,2075,2075,2075,0
|
|
20240305,143400,983207605,2075,2075,2075,2075,4098
|
|
20240305,143300,974704255,2075,2075,2075,2075,0
|
|
20240305,143200,974704255,2075,2075,2075,2075,0
|
|
20240305,143100,974704255,2075,2075,2075,2075,22
|
|
20240305,143000,974658605,2075,2075,2075,2070,4576
|
|
20240305,142900,965186135,2075,2065,2075,2065,16878
|
|
20240305,142800,930332965,2065,2065,2065,2065,0
|
|
20240305,142700,930332965,2065,2065,2065,2065,0
|
|
20240305,142600,930332965,2065,2065,2065,2065,0
|
|
20240305,142500,930332965,2065,2065,2065,2065,0
|
|
20240305,142400,930332965,2065,2065,2065,2065,0
|
|
20240305,142300,930332965,2065,2065,2065,2065,0
|
|
20240305,142200,930332965,2065,2065,2065,2065,0
|
|
20240305,142100,930332965,2065,2065,2065,2065,0
|
|
20240305,142000,930332965,2065,2065,2065,2065,22
|
|
20240305,141900,930287535,2060,2060,2060,2060,0
|
|
20240305,141800,930287535,2060,2060,2060,2060,490
|
|
20240305,141700,929278135,2065,2065,2065,2065,0
|
|
20240305,141600,929278135,2065,2055,2065,2055,59
|
|
20240305,141500,929156770,2065,2065,2065,2065,0
|
|
20240305,141400,929156770,2065,2060,2065,2060,930
|
|
20240305,141300,927240920,2060,2060,2060,2060,0
|
|
20240305,141200,927240920,2060,2060,2060,2060,500
|
|
20240305,141100,926210920,2060,2060,2060,2060,113
|
|
20240305,141000,925978140,2060,2060,2060,2060,500
|
|
20240305,140900,924948140,2065,2065,2065,2065,0
|
|
20240305,140800,924948140,2065,2065,2065,2065,0
|
|
20240305,140700,924948140,2065,2065,2065,2065,144
|
|
20240305,140600,924650780,2065,2065,2065,2065,0
|
|
20240305,140500,924650780,2065,2065,2065,2065,6
|
|
20240305,140400,924638390,2065,2065,2065,2065,0
|
|
20240305,140300,924638390,2065,2065,2065,2065,0
|
|
20240305,140200,924638390,2065,2065,2065,2055,6965
|
|
20240305,140100,910320205,2065,2060,2065,2060,121
|
|
20240305,140000,910070895,2065,2065,2065,2065,1513
|
|
20240305,135900,906946550,2060,2060,2060,2060,0
|
|
20240305,135800,906946550,2060,2060,2060,2060,100
|
|
20240305,135700,906740550,2065,2065,2065,2065,0
|
|
20240305,135600,906740550,2065,2065,2065,2065,0
|
|
20240305,135500,906740550,2065,2065,2065,2065,50
|
|
20240305,135400,906637300,2060,2060,2060,2060,50
|
|
20240305,135300,906534300,2060,2060,2060,2060,0
|
|
20240305,135200,906534300,2060,2065,2065,2060,15
|
|
20240305,135100,906503340,2060,2060,2065,2060,601
|
|
20240305,135000,905265230,2065,2065,2065,2065,23
|
|
20240305,134900,905217735,2060,2065,2065,2060,2380
|
|
20240305,134800,900314380,2065,2065,2065,2065,44
|
|
20240305,134700,900223520,2065,2065,2065,2065,0
|
|
20240305,134600,900223520,2065,2065,2065,2065,0
|
|
20240305,134500,900223520,2065,2065,2065,2065,111
|
|
20240305,134400,899994305,2065,2065,2065,2065,10
|
|
20240305,134300,899973655,2060,2065,2065,2060,3021
|
|
20240305,134200,893750290,2055,2055,2055,2055,0
|
|
20240305,134100,893750290,2055,2065,2065,2055,19330
|
|
20240305,134000,853867930,2070,2070,2070,2070,0
|
|
20240305,133900,853867930,2070,2070,2070,2070,0
|
|
20240305,133800,853867930,2070,2070,2070,2070,0
|
|
20240305,133700,853867930,2070,2070,2070,2070,0
|
|
20240305,133600,853867930,2070,2070,2070,2070,111
|
|
20240305,133500,853638160,2070,2070,2070,2070,0
|
|
20240305,133400,853638160,2070,2070,2070,2070,0
|
|
20240305,133300,853638160,2070,2070,2070,2070,0
|
|
20240305,133200,853638160,2070,2070,2070,2070,0
|
|
20240305,133100,853638160,2070,2070,2070,2070,11
|
|
20240305,133000,853615390,2060,2070,2070,2060,77
|
|
20240305,132900,853456270,2070,2070,2070,2070,0
|
|
20240305,132800,853456270,2070,2070,2070,2070,0
|
|
20240305,132700,853456270,2070,2070,2070,2070,0
|
|
20240305,132600,853456270,2070,2070,2070,2070,0
|
|
20240305,132500,853456270,2070,2070,2070,2070,0
|
|
20240305,132400,853456270,2070,2070,2070,2070,13
|
|
20240305,132300,853429360,2065,2065,2065,2065,545
|
|
20240305,132200,852303935,2075,2075,2075,2075,0
|
|
20240305,132100,852303935,2075,2075,2075,2075,0
|
|
20240305,132000,852303935,2075,2075,2075,2075,0
|
|
20240305,131900,852303935,2075,2075,2075,2075,0
|
|
20240305,131800,852303935,2075,2065,2075,2060,2305
|
|
20240305,131700,847555245,2065,2065,2065,2065,465
|
|
20240305,131600,846595020,2075,2075,2075,2065,80
|
|
20240305,131500,846429660,2065,2065,2075,2065,12897
|
|
20240305,131400,819797255,2070,2070,2070,2070,3716
|
|
20240305,131300,812105135,2080,2080,2080,2080,0
|
|
20240305,131200,812105135,2080,2080,2080,2080,0
|
|
20240305,131100,812105135,2080,2080,2080,2080,1070
|
|
20240305,131000,809879535,2080,2080,2080,2080,0
|
|
20240305,130900,809879535,2080,2080,2080,2080,0
|
|
20240305,130800,809879535,2080,2080,2080,2080,48
|
|
20240305,130700,809779695,2080,2080,2080,2080,24
|
|
20240305,130600,809729775,2080,2080,2080,2080,0
|
|
20240305,130500,809729775,2080,2080,2080,2080,0
|
|
20240305,130400,809729775,2080,2080,2080,2080,20
|
|
20240305,130300,809688175,2080,2080,2080,2080,10
|
|
20240305,130200,809667375,2075,2075,2075,2070,188
|
|
20240305,130100,809277605,2085,2075,2085,2075,4000
|
|
20240305,130000,800953195,2075,2075,2075,2075,40
|
|
20240305,125900,800870195,2075,2075,2075,2075,0
|
|
20240305,125800,800870195,2075,2075,2075,2075,0
|
|
20240305,125700,800870195,2075,2075,2075,2075,0
|
|
20240305,125600,800870195,2075,2075,2075,2075,0
|
|
20240305,125500,800870195,2075,2075,2075,2075,131
|
|
20240305,125400,800598370,2080,2080,2080,2080,0
|
|
20240305,125300,800598370,2080,2080,2080,2080,0
|
|
20240305,125200,800598370,2080,2080,2080,2080,0
|
|
20240305,125100,800598370,2080,2080,2080,2080,0
|
|
20240305,125000,800598370,2080,2080,2080,2080,0
|
|
20240305,124900,800598370,2080,2080,2080,2080,24
|
|
20240305,124800,800548450,2080,2080,2080,2080,0
|
|
20240305,124700,800548450,2080,2080,2080,2080,0
|
|
20240305,124600,800548450,2080,2080,2080,2080,0
|
|
20240305,124500,800548450,2080,2080,2080,2080,0
|
|
20240305,124400,800548450,2080,2080,2080,2080,0
|
|
20240305,124300,800548450,2080,2080,2080,2080,0
|
|
20240305,124200,800548450,2080,2080,2080,2080,0
|
|
20240305,124100,800548450,2080,2080,2080,2080,0
|
|
20240305,124000,800548450,2080,2080,2080,2080,0
|
|
20240305,123900,800548450,2080,2080,2080,2080,0
|
|
20240305,123800,800548450,2080,2080,2080,2080,0
|
|
20240305,123700,800548450,2080,2080,2080,2080,0
|
|
20240305,123600,800548450,2080,2080,2080,2080,0
|
|
20240305,123500,800548450,2080,2080,2080,2080,0
|
|
20240305,123400,800548450,2080,2080,2080,2080,10
|
|
20240305,123300,800527650,2075,2080,2080,2075,10603
|
|
20240305,123200,778526420,2080,2080,2080,2080,1000
|
|
20240305,123100,776446420,2080,2080,2080,2080,0
|
|
20240305,123000,776446420,2080,2080,2080,2080,50
|
|
20240305,122900,776342420,2080,2080,2080,2080,0
|
|
20240305,122800,776342420,2080,2080,2080,2080,0
|
|
20240305,122700,776342420,2080,2080,2080,2080,0
|
|
20240305,122600,776342420,2080,2080,2080,2080,0
|
|
20240305,122500,776342420,2080,2080,2080,2080,29
|
|
20240305,122400,776282100,2080,2080,2080,2080,0
|
|
20240305,122300,776282100,2080,2080,2080,2080,0
|
|
20240305,122200,776282100,2080,2080,2080,2080,0
|
|
20240305,122100,776282100,2080,2080,2080,2080,0
|
|
20240305,122000,776282100,2080,2080,2080,2080,0
|
|
20240305,121900,776282100,2080,2080,2080,2080,0
|
|
20240305,121800,776282100,2080,2080,2080,2080,0
|
|
20240305,121700,776282100,2080,2080,2080,2080,0
|
|
20240305,121600,776282100,2080,2080,2080,2080,0
|
|
20240305,121500,776282100,2080,2080,2080,2080,0
|
|
20240305,121400,776282100,2080,2080,2080,2080,111
|
|
20240305,121300,776051220,2080,2080,2080,2080,0
|
|
20240305,121200,776051220,2080,2080,2080,2080,0
|
|
20240305,121100,776051220,2080,2080,2080,2080,0
|
|
20240305,121000,776051220,2080,2080,2080,2080,0
|
|
20240305,120900,776051220,2080,2080,2080,2080,0
|
|
20240305,120800,776051220,2080,2080,2080,2080,0
|
|
20240305,120700,776051220,2080,2080,2080,2080,0
|
|
20240305,120600,776051220,2080,2080,2080,2080,0
|
|
20240305,120500,776051220,2080,2080,2080,2080,0
|
|
20240305,120400,776051220,2080,2080,2080,2080,0
|
|
20240305,120300,776051220,2080,2080,2080,2080,0
|
|
20240305,120200,776051220,2080,2080,2080,2080,111
|
|
20240305,120100,775820340,2075,2075,2075,2075,0
|
|
20240305,120000,775820340,2075,2080,2080,2075,330
|
|
20240305,115900,775135540,2085,2085,2085,2085,0
|
|
20240305,115800,775135540,2085,2085,2085,2085,0
|
|
20240305,115700,775135540,2085,2085,2085,2085,0
|
|
20240305,115600,775135540,2085,2085,2085,2085,0
|
|
20240305,115500,775135540,2085,2085,2085,2085,1
|
|
20240305,115400,775133455,2085,2085,2085,2085,0
|
|
20240305,115300,775133455,2085,2085,2085,2085,0
|
|
20240305,115200,775133455,2085,2085,2085,2085,0
|
|
20240305,115100,775133455,2085,2085,2085,2085,165
|
|
20240305,115000,774789430,2085,2085,2085,2085,1
|
|
20240305,114900,774787345,2085,2080,2085,2080,1005
|
|
20240305,114800,772696920,2080,2080,2080,2080,10
|
|
20240305,114700,772676120,2080,2080,2080,2080,0
|
|
20240305,114600,772676120,2080,2080,2080,2080,90
|
|
20240305,114500,772488920,2080,2080,2080,2080,4
|
|
20240305,114400,772480600,2075,2075,2075,2075,501
|
|
20240305,114300,771441025,2075,2075,2075,2075,4
|
|
20240305,114200,771432725,2085,2080,2085,2080,428
|
|
20240305,114100,770542435,2090,2090,2090,2090,0
|
|
20240305,114000,770542435,2090,2090,2090,2090,0
|
|
20240305,113900,770542435,2090,2090,2090,2090,5
|
|
20240305,113800,770531985,2085,2080,2085,2080,160
|
|
20240305,113700,770198630,2085,2085,2085,2085,0
|
|
20240305,113600,770198630,2085,2085,2085,2085,30
|
|
20240305,113500,770136080,2090,2090,2090,2090,0
|
|
20240305,113400,770136080,2090,2090,2090,2090,0
|
|
20240305,113300,770136080,2090,2090,2090,2090,0
|
|
20240305,113200,770136080,2090,2090,2090,2090,111
|
|
20240305,113100,769904090,2090,2090,2090,2090,0
|
|
20240305,113000,769904090,2090,2090,2090,2090,0
|
|
20240305,112900,769904090,2090,2090,2090,2090,0
|
|
20240305,112800,769904090,2090,2085,2090,2085,121
|
|
20240305,112700,769651755,2095,2095,2095,2095,0
|
|
20240305,112600,769651755,2095,2095,2095,2095,0
|
|
20240305,112500,769651755,2095,2095,2095,2095,0
|
|
20240305,112400,769651755,2095,2095,2095,2095,1
|
|
20240305,112300,769649660,2095,2095,2095,2095,500
|
|
20240305,112200,768602160,2095,2095,2095,2095,0
|
|
20240305,112100,768602160,2095,2095,2095,2095,0
|
|
20240305,112000,768602160,2095,2095,2095,2095,0
|
|
20240305,111900,768602160,2095,2095,2095,2095,0
|
|
20240305,111800,768602160,2095,2095,2095,2095,0
|
|
20240305,111700,768602160,2095,2095,2095,2095,0
|
|
20240305,111600,768602160,2095,2095,2095,2095,0
|
|
20240305,111500,768602160,2095,2095,2095,2095,0
|
|
20240305,111400,768602160,2095,2095,2095,2095,0
|
|
20240305,111300,768602160,2095,2095,2095,2095,0
|
|
20240305,111200,768602160,2095,2085,2095,2085,30000
|
|
20240305,111100,705786280,2085,2085,2085,2085,111
|
|
20240305,111000,705554845,2085,2085,2085,2085,0
|
|
20240305,110900,705554845,2085,2085,2085,2085,0
|
|
20240305,110800,705554845,2085,2085,2085,2085,0
|
|
20240305,110700,705554845,2085,2085,2085,2085,111
|
|
20240305,110600,705323410,2085,2085,2085,2085,0
|
|
20240305,110500,705323410,2085,2085,2085,2085,0
|
|
20240305,110400,705323410,2085,2075,2085,2075,9
|
|
20240305,110300,705304685,2075,2080,2080,2075,1002
|
|
20240305,110200,703224980,2085,2085,2085,2085,0
|
|
20240305,110100,703224980,2085,2085,2085,2085,0
|
|
20240305,110000,703224980,2085,2085,2085,2085,0
|
|
20240305,105900,703224980,2085,2085,2085,2085,100
|
|
20240305,105800,703016480,2075,2085,2085,2075,2652
|
|
20240305,105700,697501640,2095,2090,2095,2090,105
|
|
20240305,105600,697282140,2095,2095,2095,2095,0
|
|
20240305,105500,697282140,2095,2090,2095,2090,121
|
|
20240305,105400,697029200,2100,2100,2100,2100,0
|
|
20240305,105300,697029200,2100,2100,2100,2100,0
|
|
20240305,105200,697029200,2100,2100,2100,2100,0
|
|
20240305,105100,697029200,2100,2100,2100,2100,1
|
|
20240305,105000,697027100,2100,2080,2100,2080,9
|
|
20240305,104900,697008240,2085,2085,2085,2085,6580
|
|
20240305,104800,683288940,2085,2085,2085,2085,111
|
|
20240305,104700,683057505,2085,2085,2085,2085,0
|
|
20240305,104600,683057505,2085,2085,2085,2085,0
|
|
20240305,104500,683057505,2085,2085,2085,2080,647
|
|
20240305,104400,681711180,2085,2085,2085,2085,0
|
|
20240305,104300,681711180,2085,2085,2085,2085,111
|
|
20240305,104200,681479745,2085,2085,2085,2085,0
|
|
20240305,104100,681479745,2085,2085,2085,2085,4
|
|
20240305,104000,681471405,2085,2085,2085,2080,855
|
|
20240305,103900,679691405,2085,2085,2085,2085,0
|
|
20240305,103800,679691405,2085,2085,2085,2085,111
|
|
20240305,103700,679459970,2085,2085,2085,2085,0
|
|
20240305,103600,679459970,2085,2085,2085,2085,0
|
|
20240305,103500,679459970,2085,2085,2085,2085,0
|
|
20240305,103400,679459970,2085,2085,2085,2085,0
|
|
20240305,103300,679459970,2085,2085,2085,2085,2161
|
|
20240305,103200,674954285,2085,2085,2085,2085,0
|
|
20240305,103100,674954285,2085,2085,2085,2085,530
|
|
20240305,103000,673849235,2085,2080,2085,2080,12
|
|
20240305,102900,673824225,2085,2080,2085,2080,1051
|
|
20240305,102800,671637590,2080,2075,2080,2075,6011
|
|
20240305,102700,659164710,2080,2080,2080,2080,0
|
|
20240305,102600,659164710,2080,2080,2080,2080,0
|
|
20240305,102500,659164710,2080,2080,2080,2080,0
|
|
20240305,102400,659164710,2080,2080,2080,2080,0
|
|
20240305,102300,659164710,2080,2080,2080,2080,0
|
|
20240305,102200,659164710,2080,2080,2080,2080,111
|
|
20240305,102100,658933830,2080,2080,2080,2080,10
|
|
20240305,102000,658913030,2075,2075,2075,2075,0
|
|
20240305,101900,658913030,2075,2075,2075,2075,1
|
|
20240305,101800,658910955,2075,2075,2075,2075,5439
|
|
20240305,101700,647625030,2080,2080,2080,2080,0
|
|
20240305,101600,647625030,2080,2080,2080,2080,0
|
|
20240305,101500,647625030,2080,2080,2080,2080,3
|
|
20240305,101400,647618790,2085,2085,2085,2085,0
|
|
20240305,101300,647618790,2085,2085,2085,2085,111
|
|
20240305,101200,647387355,2085,2085,2085,2085,500
|
|
20240305,101100,646344855,2085,2080,2085,2080,2000
|
|
20240305,101000,642175145,2085,2085,2085,2085,10
|
|
20240305,100900,642154295,2075,2075,2075,2075,0
|
|
20240305,100800,642154295,2075,2085,2085,2075,2429
|
|
20240305,100700,637104845,2095,2090,2095,2085,2713
|
|
20240305,100600,631444900,2095,2095,2095,2095,0
|
|
20240305,100500,631444900,2095,2095,2095,2090,1235
|
|
20240305,100400,628861340,2095,2095,2095,2095,12
|
|
20240305,100300,628836200,2100,2100,2100,2100,0
|
|
20240305,100200,628836200,2100,2100,2100,2100,0
|
|
20240305,100100,628836200,2100,2100,2100,2100,0
|
|
20240305,100000,628836200,2100,2100,2100,2100,0
|
|
20240305,095900,628836200,2100,2100,2100,2100,0
|
|
20240305,095800,628836200,2100,2100,2100,2100,0
|
|
20240305,095700,628836200,2100,2100,2100,2100,0
|
|
20240305,095600,628836200,2100,2100,2100,2100,0
|
|
20240305,095500,628836200,2100,2100,2100,2100,0
|
|
20240305,095400,628836200,2100,2100,2100,2100,0
|
|
20240305,095300,628836200,2100,2100,2100,2100,0
|
|
20240305,095200,628836200,2100,2100,2100,2100,0
|
|
20240305,095100,628836200,2100,2095,2100,2095,492
|
|
20240305,095000,627805440,2100,2100,2100,2100,0
|
|
20240305,094900,627805440,2100,2100,2100,2100,0
|
|
20240305,094800,627805440,2100,2100,2100,2100,111
|
|
20240305,094700,627572340,2095,2095,2095,2095,0
|
|
20240305,094600,627572340,2095,2095,2095,2095,68
|
|
20240305,094500,627429880,2100,2095,2100,2095,18
|
|
20240305,094400,627392120,2100,2100,2100,2100,0
|
|
20240305,094300,627392120,2100,2100,2100,2100,0
|
|
20240305,094200,627392120,2100,2100,2100,2100,1
|
|
20240305,094100,627390020,2105,2100,2105,2100,7554
|
|
20240305,094000,611526570,2100,2080,2100,2075,38038
|
|
20240305,093900,531812150,2075,2070,2075,2070,3951
|
|
20240305,093800,523628665,2075,2080,2080,2070,8368
|
|
20240305,093700,506274460,2085,2080,2085,2080,1101
|
|
20240305,093600,503980325,2085,2085,2085,2085,1
|
|
20240305,093500,503978240,2080,2090,2090,2080,1841
|
|
20240305,093400,500139700,2095,2095,2095,2095,5010
|
|
20240305,093300,489643750,2095,2100,2100,2090,27966
|
|
20240305,093200,431192815,2100,2090,2100,2090,10728
|
|
20240305,093100,408771135,2090,2090,2090,2090,11
|
|
20240305,093000,408748145,2090,2085,2090,2085,10100
|
|
20240305,092900,387689620,2090,2090,2090,2090,427
|
|
20240305,092800,386797190,2100,2095,2100,2090,1365
|
|
20240305,092700,383941750,2100,2100,2100,2100,0
|
|
20240305,092600,383941750,2100,2100,2100,2100,359
|
|
20240305,092500,383187850,2100,2095,2100,2095,3443
|
|
20240305,092400,375974705,2100,2100,2100,2100,3000
|
|
20240305,092300,369674705,2100,2100,2100,2100,10111
|
|
20240305,092200,348441605,2100,2095,2105,2095,25026
|
|
20240305,092100,295936930,2090,2110,2110,2090,16947
|
|
20240305,092000,260489165,2110,2110,2110,2110,0
|
|
20240305,091900,260489165,2110,2110,2110,2110,45
|
|
20240305,091800,260394215,2110,2110,2110,2110,0
|
|
20240305,091700,260394215,2110,2110,2110,2110,2156
|
|
20240305,091600,255845055,2105,2105,2105,2105,2010
|
|
20240305,091500,251614005,2100,2105,2110,2095,2563
|
|
20240305,091400,246240470,2095,2110,2120,2095,18680
|
|
20240305,091300,207032220,2120,2120,2120,2120,0
|
|
20240305,091200,207032220,2120,2120,2120,2100,20121
|
|
20240305,091100,164744440,2105,2110,2110,2105,10000
|
|
20240305,091000,143694355,2120,2120,2120,2120,0
|
|
20240305,090900,143694355,2120,2115,2120,2115,116
|
|
20240305,090800,143448990,2110,2120,2120,2110,15
|
|
20240305,090700,143417240,2120,2115,2120,2115,903
|
|
20240305,090600,141507385,2115,2115,2115,2115,0
|
|
20240305,090500,141507385,2115,2105,2115,2095,1331
|
|
20240305,090400,138713120,2110,2120,2120,2105,258
|
|
20240305,090300,138169140,2115,2105,2115,2095,42668
|
|
20240305,090200,48366290,2110,2105,2115,2100,4027
|
|
20240305,090100,39887245,2115,2125,2125,2090,6476
|
|
20240305,090000,26270435,2105,2100,2145,2095,12434
|