598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,185500,952494845,2055,2055,2055,2055,3292
|
|
20240313,185400,952494845,2055,2055,2055,2055,0
|
|
20240313,185300,952494845,2055,2055,2055,2055,0
|
|
20240313,185200,952494845,2055,2055,2055,2055,0
|
|
20240313,185100,952494845,2055,2055,2055,2055,0
|
|
20240313,185000,952494845,2055,2055,2055,2055,0
|
|
20240313,184900,952494845,2055,2055,2055,2055,0
|
|
20240313,184800,952494845,2055,2055,2055,2055,0
|
|
20240313,184700,952494845,2055,2055,2055,2055,0
|
|
20240313,184600,952494845,2055,2055,2055,2055,0
|
|
20240313,184500,952494845,2055,2055,2055,2055,0
|
|
20240313,184400,952494845,2055,2055,2055,2055,0
|
|
20240313,184300,952494845,2055,2055,2055,2055,0
|
|
20240313,184200,952494845,2055,2055,2055,2055,0
|
|
20240313,184100,952494845,2055,2055,2055,2055,0
|
|
20240313,184000,952494845,2055,2055,2055,2055,0
|
|
20240313,183900,952494845,2055,2055,2055,2055,0
|
|
20240313,183800,952494845,2055,2055,2055,2055,0
|
|
20240313,183700,952494845,2055,2055,2055,2055,0
|
|
20240313,183600,952494845,2055,2055,2055,2055,0
|
|
20240313,183500,952494845,2055,2055,2055,2055,0
|
|
20240313,183400,952494845,2055,2055,2055,2055,0
|
|
20240313,183300,952494845,2055,2055,2055,2055,0
|
|
20240313,183200,952494845,2055,2055,2055,2055,0
|
|
20240313,183100,952494845,2055,2055,2055,2055,0
|
|
20240313,183000,952494845,2055,2055,2055,2055,0
|
|
20240313,182900,952494845,2055,2055,2055,2055,0
|
|
20240313,182800,952494845,2055,2055,2055,2055,0
|
|
20240313,182700,952494845,2055,2055,2055,2055,0
|
|
20240313,182600,952494845,2055,2055,2055,2055,0
|
|
20240313,182500,952494845,2055,2055,2055,2055,3292
|
|
20240313,182400,952494845,2055,2055,2055,2055,0
|
|
20240313,182300,952494845,2055,2055,2055,2055,0
|
|
20240313,182200,952494845,2055,2055,2055,2055,0
|
|
20240313,182100,952494845,2055,2055,2055,2055,0
|
|
20240313,182000,952494845,2055,2055,2055,2055,0
|
|
20240313,181900,952494845,2055,2055,2055,2055,0
|
|
20240313,181800,952494845,2055,2055,2055,2055,0
|
|
20240313,181700,952494845,2055,2055,2055,2055,0
|
|
20240313,181600,952494845,2055,2055,2055,2055,0
|
|
20240313,181500,952494845,2055,2055,2055,2055,0
|
|
20240313,181400,952494845,2055,2055,2055,2055,0
|
|
20240313,181300,952494845,2055,2055,2055,2055,0
|
|
20240313,181200,952494845,2055,2055,2055,2055,0
|
|
20240313,181100,952494845,2055,2055,2055,2055,0
|
|
20240313,181000,952494845,2055,2055,2055,2055,0
|
|
20240313,180900,952494845,2055,2055,2055,2055,0
|
|
20240313,180800,952494845,2055,2055,2055,2055,0
|
|
20240313,180700,952494845,2055,2055,2055,2055,0
|
|
20240313,180600,952494845,2055,2055,2055,2055,0
|
|
20240313,180500,952494845,2055,2055,2055,2055,0
|
|
20240313,180400,952494845,2055,2055,2055,2055,0
|
|
20240313,180300,952494845,2055,2055,2055,2055,0
|
|
20240313,180200,952494845,2055,2055,2055,2055,0
|
|
20240313,180100,952494845,2055,2055,2055,2055,0
|
|
20240313,180000,952494845,2055,2055,2055,2055,0
|
|
20240313,175900,952494845,2055,2055,2055,2055,0
|
|
20240313,175800,952494845,2055,2055,2055,2055,0
|
|
20240313,175700,952494845,2055,2055,2055,2055,0
|
|
20240313,175600,952494845,2055,2055,2055,2055,0
|
|
20240313,175500,952494845,2055,2055,2055,2055,3292
|
|
20240313,175400,952494845,2055,2055,2055,2055,0
|
|
20240313,175300,952494845,2055,2055,2055,2055,0
|
|
20240313,175200,952494845,2055,2055,2055,2055,0
|
|
20240313,175100,952494845,2055,2055,2055,2055,0
|
|
20240313,175000,952494845,2055,2055,2055,2055,0
|
|
20240313,174900,952494845,2055,2055,2055,2055,0
|
|
20240313,174800,952494845,2055,2055,2055,2055,0
|
|
20240313,174700,952494845,2055,2055,2055,2055,0
|
|
20240313,174600,952494845,2055,2055,2055,2055,0
|
|
20240313,174500,952494845,2055,2055,2055,2055,0
|
|
20240313,174400,952494845,2055,2055,2055,2055,0
|
|
20240313,174300,952494845,2055,2055,2055,2055,0
|
|
20240313,174200,952494845,2055,2055,2055,2055,0
|
|
20240313,174100,952494845,2055,2055,2055,2055,0
|
|
20240313,174000,952494845,2055,2055,2055,2055,0
|
|
20240313,173900,952494845,2055,2055,2055,2055,0
|
|
20240313,173800,952494845,2055,2055,2055,2055,0
|
|
20240313,173700,952494845,2055,2055,2055,2055,0
|
|
20240313,173600,952494845,2055,2055,2055,2055,0
|
|
20240313,173500,952494845,2055,2055,2055,2055,0
|
|
20240313,173400,952494845,2055,2055,2055,2055,0
|
|
20240313,173300,952494845,2055,2055,2055,2055,0
|
|
20240313,173200,952494845,2055,2055,2055,2055,0
|
|
20240313,173100,952494845,2055,2055,2055,2055,0
|
|
20240313,173000,952494845,2055,2055,2055,2055,0
|
|
20240313,172900,952494845,2055,2055,2055,2055,0
|
|
20240313,172800,952494845,2055,2055,2055,2055,0
|
|
20240313,172700,952494845,2055,2055,2055,2055,0
|
|
20240313,172600,952494845,2055,2055,2055,2055,0
|
|
20240313,172500,952494845,2055,2055,2055,2055,3292
|
|
20240313,172400,952494845,2055,2055,2055,2055,0
|
|
20240313,172300,952494845,2055,2055,2055,2055,0
|
|
20240313,172200,952494845,2055,2055,2055,2055,0
|
|
20240313,172100,952494845,2055,2055,2055,2055,0
|
|
20240313,172000,952494845,2055,2055,2055,2055,0
|
|
20240313,171900,952494845,2055,2055,2055,2055,0
|
|
20240313,171800,952494845,2055,2055,2055,2055,0
|
|
20240313,171700,952494845,2055,2055,2055,2055,0
|
|
20240313,171600,952494845,2055,2055,2055,2055,0
|
|
20240313,171500,952494845,2055,2055,2055,2055,0
|
|
20240313,171400,952494845,2055,2055,2055,2055,0
|
|
20240313,171300,952494845,2055,2055,2055,2055,0
|
|
20240313,171200,952494845,2055,2055,2055,2055,0
|
|
20240313,171100,952494845,2055,2055,2055,2055,0
|
|
20240313,171000,952494845,2055,2055,2055,2055,0
|
|
20240313,170900,952494845,2055,2055,2055,2055,0
|
|
20240313,170800,952494845,2055,2055,2055,2055,0
|
|
20240313,170700,952494845,2055,2055,2055,2055,0
|
|
20240313,170600,952494845,2055,2055,2055,2055,0
|
|
20240313,170500,952494845,2055,2055,2055,2055,0
|
|
20240313,170400,952494845,2055,2055,2055,2055,0
|
|
20240313,170300,952494845,2055,2055,2055,2055,0
|
|
20240313,170200,952494845,2055,2055,2055,2055,0
|
|
20240313,170100,952494845,2055,2055,2055,2055,0
|
|
20240313,170000,952494845,2055,2055,2055,2055,0
|
|
20240313,165900,952494845,2055,2055,2055,2055,0
|
|
20240313,165800,952494845,2055,2055,2055,2055,0
|
|
20240313,165700,952494845,2055,2055,2055,2055,0
|
|
20240313,165600,952494845,2055,2055,2055,2055,0
|
|
20240313,165500,952494845,2055,2055,2055,2055,3292
|
|
20240313,165400,952494845,2055,2055,2055,2055,0
|
|
20240313,165300,952494845,2055,2055,2055,2055,0
|
|
20240313,165200,952494845,2055,2055,2055,2055,0
|
|
20240313,165100,952494845,2055,2055,2055,2055,0
|
|
20240313,165000,952494845,2055,2055,2055,2055,0
|
|
20240313,164900,952494845,2055,2055,2055,2055,0
|
|
20240313,164800,952494845,2055,2055,2055,2055,0
|
|
20240313,164700,952494845,2055,2055,2055,2055,0
|
|
20240313,164600,952494845,2055,2055,2055,2055,0
|
|
20240313,164500,952494845,2055,2055,2055,2055,0
|
|
20240313,164400,952494845,2055,2055,2055,2055,0
|
|
20240313,164300,952494845,2055,2055,2055,2055,0
|
|
20240313,164200,952494845,2055,2055,2055,2055,0
|
|
20240313,164100,952494845,2055,2055,2055,2055,0
|
|
20240313,164000,952494845,2055,2055,2055,2055,0
|
|
20240313,163900,952494845,2055,2055,2055,2055,0
|
|
20240313,163800,952494845,2055,2055,2055,2055,0
|
|
20240313,163700,952494845,2055,2055,2055,2055,0
|
|
20240313,163600,952494845,2055,2055,2055,2055,0
|
|
20240313,163500,952494845,2055,2055,2055,2055,0
|
|
20240313,163400,952494845,2055,2055,2055,2055,0
|
|
20240313,163300,952494845,2055,2055,2055,2055,0
|
|
20240313,163200,952494845,2055,2055,2055,2055,0
|
|
20240313,163100,952494845,2055,2055,2055,2055,0
|
|
20240313,163000,952494845,2055,2055,2055,2055,0
|
|
20240313,162900,952494845,2055,2055,2055,2055,0
|
|
20240313,162800,952494845,2055,2055,2055,2055,0
|
|
20240313,162700,952494845,2055,2055,2055,2055,0
|
|
20240313,162600,952494845,2055,2055,2055,2055,0
|
|
20240313,162500,952494845,2055,2055,2055,2055,3292
|
|
20240313,162400,952494845,2055,2055,2055,2055,0
|
|
20240313,162300,952494845,2055,2055,2055,2055,0
|
|
20240313,162200,952494845,2055,2055,2055,2055,0
|
|
20240313,162100,952494845,2055,2055,2055,2055,0
|
|
20240313,162000,952494845,2055,2055,2055,2055,0
|
|
20240313,161900,952494845,2055,2055,2055,2055,0
|
|
20240313,161800,952494845,2055,2055,2055,2055,0
|
|
20240313,161700,952494845,2055,2055,2055,2055,0
|
|
20240313,161600,952494845,2055,2055,2055,2055,0
|
|
20240313,161500,952494845,2055,2055,2055,2055,0
|
|
20240313,161400,952494845,2055,2055,2055,2055,0
|
|
20240313,161300,952494845,2055,2055,2055,2055,0
|
|
20240313,161200,952494845,2055,2055,2055,2055,0
|
|
20240313,161100,952494845,2055,2055,2055,2055,0
|
|
20240313,161000,952494845,2055,2055,2055,2055,0
|
|
20240313,160900,952494845,2055,2055,2055,2055,0
|
|
20240313,160800,952494845,2055,2055,2055,2055,0
|
|
20240313,160700,952494845,2055,2055,2055,2055,0
|
|
20240313,160600,952494845,2055,2055,2055,2055,0
|
|
20240313,160500,952494845,2055,2055,2055,2055,0
|
|
20240313,160400,952494845,2055,2055,2055,2055,0
|
|
20240313,160300,952494845,2055,2055,2055,2055,0
|
|
20240313,160200,952494845,2055,2055,2055,2055,0
|
|
20240313,160100,952494845,2055,2055,2055,2055,0
|
|
20240313,160000,952494845,2055,2055,2055,2055,0
|
|
20240313,155900,952494845,2055,2055,2055,2055,0
|
|
20240313,155800,952494845,2055,2055,2055,2055,0
|
|
20240313,155700,952494845,2055,2055,2055,2055,0
|
|
20240313,155600,952494845,2055,2055,2055,2055,0
|
|
20240313,155500,952494845,2055,2055,2055,2055,3292
|
|
20240313,155400,952494845,2055,2055,2055,2055,0
|
|
20240313,155300,952494845,2055,2055,2055,2055,0
|
|
20240313,155200,952494845,2055,2055,2055,2055,0
|
|
20240313,155100,952494845,2055,2055,2055,2055,0
|
|
20240313,155000,952494845,2055,2055,2055,2055,0
|
|
20240313,154900,952494845,2055,2055,2055,2055,0
|
|
20240313,154800,952494845,2055,2055,2055,2055,0
|
|
20240313,154700,952494845,2055,2055,2055,2055,0
|
|
20240313,154600,952494845,2055,2055,2055,2055,0
|
|
20240313,154500,952494845,2055,2055,2055,2055,0
|
|
20240313,154400,952494845,2055,2055,2055,2055,0
|
|
20240313,154300,952494845,2055,2055,2055,2055,0
|
|
20240313,154200,952494845,2055,2055,2055,2055,0
|
|
20240313,154100,952494845,2055,2055,2055,2055,0
|
|
20240313,154000,952494845,2055,2055,2055,2055,0
|
|
20240313,153900,952494845,2055,2055,2055,2055,0
|
|
20240313,153800,952494845,2055,2055,2055,2055,0
|
|
20240313,153700,952494845,2055,2055,2055,2055,0
|
|
20240313,153600,952494845,2055,2055,2055,2055,0
|
|
20240313,153500,952494845,2055,2055,2055,2055,0
|
|
20240313,153400,952494845,2055,2055,2055,2055,0
|
|
20240313,153300,952494845,2055,2055,2055,2055,0
|
|
20240313,153200,952494845,2055,2055,2055,2055,0
|
|
20240313,153100,952494845,2055,2055,2055,2055,0
|
|
20240313,153000,952494845,2055,2055,2055,2055,3292
|
|
20240313,152900,945729785,2065,2065,2065,2065,0
|
|
20240313,152800,945729785,2065,2065,2065,2065,0
|
|
20240313,152700,945729785,2065,2065,2065,2065,0
|
|
20240313,152600,945729785,2065,2065,2065,2065,0
|
|
20240313,152500,945729785,2065,2065,2065,2065,0
|
|
20240313,152400,945729785,2065,2065,2065,2065,0
|
|
20240313,152300,945729785,2065,2065,2065,2065,0
|
|
20240313,152200,945729785,2065,2065,2065,2065,0
|
|
20240313,152100,945729785,2065,2065,2065,2065,0
|
|
20240313,152000,945729785,2065,2065,2065,2065,0
|
|
20240313,151900,945729785,2065,2055,2065,2055,7124
|
|
20240313,151800,931077035,2050,2050,2050,2050,0
|
|
20240313,151700,931077035,2050,2050,2050,2050,75
|
|
20240313,151600,930923285,2055,2045,2055,2045,183
|
|
20240313,151500,930547665,2050,2050,2050,2050,0
|
|
20240313,151400,930547665,2050,2045,2050,2045,2076
|
|
20240313,151300,926292245,2045,2050,2050,2045,1003
|
|
20240313,151200,924240990,2050,2050,2050,2050,1076
|
|
20240313,151100,922035190,2055,2050,2055,2050,2076
|
|
20240313,151000,917779385,2050,2050,2050,2050,1152
|
|
20240313,150900,915417785,2055,2055,2055,2055,100
|
|
20240313,150800,915212285,2055,2055,2055,2055,100
|
|
20240313,150700,915006785,2055,2055,2055,2055,0
|
|
20240313,150600,915006785,2055,2050,2055,2050,531
|
|
20240313,150500,913918230,2050,2050,2050,2050,0
|
|
20240313,150400,913918230,2050,2050,2050,2050,0
|
|
20240313,150300,913918230,2050,2050,2050,2050,0
|
|
20240313,150200,913918230,2050,2050,2050,2050,0
|
|
20240313,150100,913918230,2050,2050,2050,2050,0
|
|
20240313,150000,913918230,2050,2050,2050,2050,1
|
|
20240313,145900,913916180,2040,2045,2045,2040,2344
|
|
20240313,145800,909131575,2050,2050,2050,2050,0
|
|
20240313,145700,909131575,2050,2050,2050,2050,0
|
|
20240313,145600,909131575,2050,2050,2050,2050,0
|
|
20240313,145500,909131575,2050,2050,2050,2050,0
|
|
20240313,145400,909131575,2050,2050,2050,2050,1
|
|
20240313,145300,909129525,2045,2045,2045,2045,10
|
|
20240313,145200,909109075,2045,2045,2045,2045,15
|
|
20240313,145100,909078400,2045,2045,2045,2045,0
|
|
20240313,145000,909078400,2045,2040,2045,2040,1000
|
|
20240313,144900,907035900,2045,2045,2045,2045,0
|
|
20240313,144800,907035900,2045,2045,2045,2045,165
|
|
20240313,144700,906698475,2045,2040,2045,2040,109
|
|
20240313,144600,906475815,2045,2045,2045,2045,628
|
|
20240313,144500,905191555,2050,2050,2050,2050,0
|
|
20240313,144400,905191555,2050,2045,2050,2045,513
|
|
20240313,144300,904142410,2040,2040,2040,2040,1000
|
|
20240313,144200,902102410,2040,2050,2050,2040,1001
|
|
20240313,144100,900057860,2050,2050,2050,2050,0
|
|
20240313,144000,900057860,2050,2050,2050,2050,0
|
|
20240313,143900,900057860,2050,2050,2050,2050,243
|
|
20240313,143800,899559710,2050,2050,2050,2050,0
|
|
20240313,143700,899559710,2050,2050,2050,2050,0
|
|
20240313,143600,899559710,2050,2050,2050,2050,100
|
|
20240313,143500,899354710,2040,2040,2040,2040,0
|
|
20240313,143400,899354710,2040,2040,2040,2040,500
|
|
20240313,143300,898334710,2050,2050,2050,2050,0
|
|
20240313,143200,898334710,2050,2050,2050,2050,0
|
|
20240313,143100,898334710,2050,2045,2050,2040,25
|
|
20240313,143000,898283640,2045,2045,2045,2045,1000
|
|
20240313,142900,896238640,2050,2050,2050,2050,100
|
|
20240313,142800,896033640,2045,2050,2050,2045,183
|
|
20240313,142700,895658905,2055,2055,2055,2055,0
|
|
20240313,142600,895658905,2055,2055,2055,2055,0
|
|
20240313,142500,895658905,2055,2055,2055,2055,100
|
|
20240313,142400,895453405,2055,2055,2055,2055,0
|
|
20240313,142300,895453405,2055,2055,2055,2055,0
|
|
20240313,142200,895453405,2055,2045,2055,2045,1010
|
|
20240313,142100,893387855,2055,2050,2055,2050,310
|
|
20240313,142000,892752305,2055,2055,2055,2055,37
|
|
20240313,141900,892676270,2055,2055,2055,2055,0
|
|
20240313,141800,892676270,2055,2055,2055,2055,48
|
|
20240313,141700,892577630,2055,2055,2055,2055,162
|
|
20240313,141600,892244720,2055,2055,2055,2055,0
|
|
20240313,141500,892244720,2055,2055,2055,2055,0
|
|
20240313,141400,892244720,2055,2055,2055,2055,0
|
|
20240313,141300,892244720,2055,2055,2055,2055,0
|
|
20240313,141200,892244720,2055,2055,2055,2055,0
|
|
20240313,141100,892244720,2055,2055,2055,2055,0
|
|
20240313,141000,892244720,2055,2055,2055,2055,100
|
|
20240313,140900,892039220,2055,2055,2055,2055,2
|
|
20240313,140800,892035110,2055,2055,2055,2055,178
|
|
20240313,140700,891669320,2055,2055,2055,2055,0
|
|
20240313,140600,891669320,2055,2055,2055,2055,0
|
|
20240313,140500,891669320,2055,2055,2055,2055,100
|
|
20240313,140400,891463820,2055,2055,2055,2055,0
|
|
20240313,140300,891463820,2055,2055,2055,2055,10
|
|
20240313,140200,891443270,2050,2050,2050,2050,100
|
|
20240313,140100,891238270,2055,2055,2055,2055,30
|
|
20240313,140000,891176620,2055,2055,2055,2055,10
|
|
20240313,135900,891156070,2050,2050,2050,2050,454
|
|
20240313,135800,890225370,2050,2050,2050,2050,0
|
|
20240313,135700,890225370,2050,2050,2050,2050,100
|
|
20240313,135600,890020370,2050,2050,2050,2050,11
|
|
20240313,135500,889997820,2050,2050,2050,2050,100
|
|
20240313,135400,889792820,2050,2050,2050,2050,0
|
|
20240313,135300,889792820,2050,2050,2050,2050,120
|
|
20240313,135200,889546820,2050,2050,2050,2050,0
|
|
20240313,135100,889546820,2050,2050,2050,2050,10
|
|
20240313,135000,889526320,2045,2045,2045,2045,100
|
|
20240313,134900,889321820,2050,2050,2050,2050,0
|
|
20240313,134800,889321820,2050,2050,2050,2050,100
|
|
20240313,134700,889116820,2045,2045,2045,2045,20
|
|
20240313,134600,889075920,2050,2050,2050,2050,0
|
|
20240313,134500,889075920,2050,2050,2050,2050,100
|
|
20240313,134400,888870920,2045,2045,2045,2045,50
|
|
20240313,134300,888768670,2045,2045,2045,2045,0
|
|
20240313,134200,888768670,2045,2045,2045,2045,629
|
|
20240313,134100,887482365,2045,2045,2045,2045,1
|
|
20240313,134000,887480320,2050,2050,2050,2050,0
|
|
20240313,133900,887480320,2050,2050,2050,2050,0
|
|
20240313,133800,887480320,2050,2050,2050,2050,0
|
|
20240313,133700,887480320,2050,2050,2050,2050,0
|
|
20240313,133600,887480320,2050,2050,2050,2050,0
|
|
20240313,133500,887480320,2050,2050,2050,2050,5
|
|
20240313,133400,887470070,2045,2045,2045,2045,1
|
|
20240313,133300,887468025,2055,2040,2055,2040,788
|
|
20240313,133200,885860430,2040,2040,2040,2040,5
|
|
20240313,133100,885850230,2030,2040,2040,2030,9000
|
|
20240313,133000,867566030,2055,2055,2055,2055,0
|
|
20240313,132900,867566030,2055,2045,2055,2040,4005
|
|
20240313,132800,859394625,2055,2055,2055,2055,0
|
|
20240313,132700,859394625,2055,2055,2055,2055,0
|
|
20240313,132600,859394625,2055,2055,2055,2055,0
|
|
20240313,132500,859394625,2055,2055,2055,2055,0
|
|
20240313,132400,859394625,2055,2055,2055,2055,0
|
|
20240313,132300,859394625,2055,2045,2055,2045,156
|
|
20240313,132200,859075555,2045,2055,2055,2045,30
|
|
20240313,132100,859014105,2050,2050,2050,2050,1
|
|
20240313,132000,859012055,2055,2055,2055,2055,5
|
|
20240313,131900,859001780,2050,2050,2050,2050,110
|
|
20240313,131800,858776280,2050,2050,2050,2050,0
|
|
20240313,131700,858776280,2050,2050,2050,2050,0
|
|
20240313,131600,858776280,2050,2050,2050,2050,489
|
|
20240313,131500,857773830,2045,2040,2045,2040,7559
|
|
20240313,131400,842348470,2045,2045,2055,2040,13798
|
|
20240313,131300,814161735,2055,2055,2055,2055,123
|
|
20240313,131200,813908970,2050,2050,2050,2050,0
|
|
20240313,131100,813908970,2050,2055,2055,2050,19
|
|
20240313,131000,813869970,2055,2055,2055,2055,0
|
|
20240313,130900,813869970,2055,2055,2055,2055,100
|
|
20240313,130800,813664470,2055,2055,2055,2055,0
|
|
20240313,130700,813664470,2055,2055,2055,2055,0
|
|
20240313,130600,813664470,2055,2055,2055,2055,1
|
|
20240313,130500,813662415,2055,2055,2055,2055,0
|
|
20240313,130400,813662415,2055,2055,2055,2055,0
|
|
20240313,130300,813662415,2055,2055,2055,2055,50
|
|
20240313,130200,813559665,2055,2055,2055,2055,0
|
|
20240313,130100,813559665,2055,2055,2055,2055,0
|
|
20240313,130000,813559665,2055,2055,2055,2055,0
|
|
20240313,125900,813559665,2055,2055,2055,2055,5
|
|
20240313,125800,813549390,2050,2050,2050,2050,621
|
|
20240313,125700,812276340,2050,2050,2050,2050,2
|
|
20240313,125600,812272240,2045,2045,2045,2045,0
|
|
20240313,125500,812272240,2045,2045,2045,2045,0
|
|
20240313,125400,812272240,2045,2045,2045,2045,625
|
|
20240313,125300,810994115,2050,2050,2050,2050,0
|
|
20240313,125200,810994115,2050,2050,2050,2050,1
|
|
20240313,125100,810992065,2055,2055,2055,2055,0
|
|
20240313,125000,810992065,2055,2055,2055,2055,20
|
|
20240313,124900,810950965,2055,2055,2055,2055,0
|
|
20240313,124800,810950965,2055,2055,2055,2055,0
|
|
20240313,124700,810950965,2055,2055,2055,2055,0
|
|
20240313,124600,810950965,2055,2055,2055,2055,0
|
|
20240313,124500,810950965,2055,2055,2055,2055,1
|
|
20240313,124400,810948910,2050,2050,2050,2050,11
|
|
20240313,124300,810926360,2050,2050,2050,2050,24
|
|
20240313,124200,810877160,2050,2055,2055,2050,660
|
|
20240313,124100,809524150,2065,2065,2065,2065,0
|
|
20240313,124000,809524150,2065,2065,2065,2065,0
|
|
20240313,123900,809524150,2065,2065,2065,2065,0
|
|
20240313,123800,809524150,2065,2065,2065,2065,10
|
|
20240313,123700,809503500,2050,2050,2050,2050,54
|
|
20240313,123600,809392800,2065,2065,2065,2065,0
|
|
20240313,123500,809392800,2065,2065,2065,2065,0
|
|
20240313,123400,809392800,2065,2055,2065,2050,60
|
|
20240313,123300,809269645,2065,2065,2065,2065,0
|
|
20240313,123200,809269645,2065,2065,2065,2065,0
|
|
20240313,123100,809269645,2065,2060,2065,2050,60
|
|
20240313,123000,809146475,2065,2065,2065,2065,0
|
|
20240313,122900,809146475,2065,2065,2065,2065,0
|
|
20240313,122800,809146475,2065,2065,2065,2065,0
|
|
20240313,122700,809146475,2065,2065,2065,2065,24
|
|
20240313,122600,809096915,2065,2065,2065,2065,0
|
|
20240313,122500,809096915,2065,2065,2065,2055,10075
|
|
20240313,122400,788392590,2060,2060,2060,2060,420
|
|
20240313,122300,787527390,2065,2060,2065,2060,1000
|
|
20240313,122200,785465585,2060,2060,2060,2060,1
|
|
20240313,122100,785463525,2060,2060,2060,2060,12
|
|
20240313,122000,785438805,2055,2055,2055,2055,1
|
|
20240313,121900,785436750,2060,2060,2060,2060,0
|
|
20240313,121800,785436750,2060,2050,2060,2050,33
|
|
20240313,121700,785369050,2060,2060,2060,2060,96
|
|
20240313,121600,785171290,2060,2060,2060,2060,0
|
|
20240313,121500,785171290,2060,2055,2060,2055,10
|
|
20240313,121400,785150715,2050,2055,2060,2050,95
|
|
20240313,121300,784955860,2065,2060,2065,2060,333
|
|
20240313,121200,784268340,2065,2055,2065,2055,1854
|
|
20240313,121100,780441585,2055,2045,2055,2045,5299
|
|
20240313,121000,769578130,2050,2050,2050,2050,506
|
|
20240313,120900,768540830,2060,2060,2060,2060,10
|
|
20240313,120800,768520230,2050,2050,2050,2050,0
|
|
20240313,120700,768520230,2050,2050,2050,2050,26
|
|
20240313,120600,768466930,2050,2050,2050,2050,1010
|
|
20240313,120500,766396430,2055,2050,2055,2050,1001
|
|
20240313,120400,764344375,2045,2045,2045,2045,2403
|
|
20240313,120300,759430240,2040,2040,2040,2040,300
|
|
20240313,120200,758818240,2040,2050,2050,2040,1052
|
|
20240313,120100,756669220,2050,2055,2055,2050,1035
|
|
20240313,120000,754547115,2055,2060,2065,2055,1044
|
|
20240313,115900,752401590,2065,2060,2065,2060,12
|
|
20240313,115800,752376840,2070,2060,2070,2060,184
|
|
20240313,115700,751997690,2060,2060,2060,2060,0
|
|
20240313,115600,751997690,2060,2055,2060,2055,173
|
|
20240313,115500,751642125,2055,2055,2055,2055,1000
|
|
20240313,115400,749587125,2055,2055,2055,2055,10
|
|
20240313,115300,749566575,2050,2055,2060,2040,10263
|
|
20240313,115200,728589530,2060,2060,2060,2060,0
|
|
20240313,115100,728589530,2060,2060,2060,2060,0
|
|
20240313,115000,728589530,2060,2060,2060,2060,10
|
|
20240313,114900,728568930,2055,2055,2055,2055,10
|
|
20240313,114800,728548380,2060,2045,2060,2045,12
|
|
20240313,114700,728523680,2040,2060,2060,2040,7189
|
|
20240313,114600,713794485,2060,2060,2060,2060,0
|
|
20240313,114500,713794485,2060,2060,2060,2060,0
|
|
20240313,114400,713794485,2060,2060,2060,2060,0
|
|
20240313,114300,713794485,2060,2060,2060,2050,119
|
|
20240313,114200,713549435,2060,2060,2060,2060,100
|
|
20240313,114100,713343435,2060,2060,2060,2060,0
|
|
20240313,114000,713343435,2060,2060,2060,2060,0
|
|
20240313,113900,713343435,2060,2060,2060,2060,1162
|
|
20240313,113800,710949715,2060,2060,2060,2060,929
|
|
20240313,113700,709035975,2050,2055,2055,2050,34146
|
|
20240313,113600,639036175,2060,2050,2060,2050,5005
|
|
20240313,113500,628775875,2050,2055,2055,2050,5000
|
|
20240313,113400,618525490,2060,2055,2060,2055,12514
|
|
20240313,113300,592809195,2060,2060,2060,2060,554
|
|
20240313,113200,591667955,2070,2070,2070,2070,0
|
|
20240313,113100,591667955,2070,2060,2070,2060,18130
|
|
20240313,113000,554320005,2070,2060,2070,2060,1010
|
|
20240313,112900,552239305,2070,2070,2070,2070,0
|
|
20240313,112800,552239305,2070,2065,2070,2065,11
|
|
20240313,112700,552216540,2070,2070,2070,2070,0
|
|
20240313,112600,552216540,2070,2070,2070,2070,10
|
|
20240313,112500,552195840,2070,2070,2070,2070,37
|
|
20240313,112400,552119250,2070,2070,2070,2070,0
|
|
20240313,112300,552119250,2070,2070,2070,2070,0
|
|
20240313,112200,552119250,2070,2070,2070,2070,6
|
|
20240313,112100,552106830,2070,2070,2070,2070,0
|
|
20240313,112000,552106830,2070,2070,2070,2070,0
|
|
20240313,111900,552106830,2070,2070,2070,2070,0
|
|
20240313,111800,552106830,2070,2065,2070,2065,20
|
|
20240313,111700,552065480,2070,2075,2075,2065,16
|
|
20240313,111600,552032340,2060,2075,2075,2060,5005
|
|
20240313,111500,541720635,2070,2070,2070,2070,0
|
|
20240313,111400,541720635,2070,2075,2080,2065,50439
|
|
20240313,111300,437555735,2080,2075,2080,2075,15
|
|
20240313,111200,437524585,2080,2080,2080,2080,5
|
|
20240313,111100,437514185,2080,2075,2080,2075,16000
|
|
20240313,111000,404269185,2075,2075,2075,2075,1030
|
|
20240313,110900,402131935,2075,2075,2075,2075,10
|
|
20240313,110800,402111185,2075,2075,2075,2075,1824
|
|
20240313,110700,398326385,2075,2075,2075,2075,2005
|
|
20240313,110600,394166010,2075,2075,2075,2075,0
|
|
20240313,110500,394166010,2075,2075,2075,2075,0
|
|
20240313,110400,394166010,2075,2075,2075,2075,0
|
|
20240313,110300,394166010,2075,2070,2075,2070,7
|
|
20240313,110200,394151505,2075,2075,2075,2075,0
|
|
20240313,110100,394151505,2075,2070,2075,2070,95
|
|
20240313,110000,393954830,2075,2070,2075,2070,8
|
|
20240313,105900,393938255,2075,2075,2075,2075,0
|
|
20240313,105800,393938255,2075,2075,2075,2075,0
|
|
20240313,105700,393938255,2075,2065,2075,2065,728
|
|
20240313,105600,392434885,2075,2075,2075,2075,0
|
|
20240313,105500,392434885,2075,2075,2075,2065,43
|
|
20240313,105400,392345730,2075,2075,2075,2075,0
|
|
20240313,105300,392345730,2075,2075,2075,2075,0
|
|
20240313,105200,392345730,2075,2070,2075,2060,15673
|
|
20240313,105100,360058260,2080,2080,2080,2080,0
|
|
20240313,105000,360058260,2080,2070,2080,2065,580
|
|
20240313,104900,358859985,2080,2070,2080,2065,12413
|
|
20240313,104800,333214615,2080,2080,2080,2080,0
|
|
20240313,104700,333214615,2080,2075,2080,2070,1911
|
|
20240313,104600,329255200,2080,2080,2080,2080,0
|
|
20240313,104500,329255200,2080,2080,2080,2075,43
|
|
20240313,104400,329165770,2080,2080,2080,2080,0
|
|
20240313,104300,329165770,2080,2080,2080,2080,22
|
|
20240313,104200,329120010,2080,2080,2080,2080,0
|
|
20240313,104100,329120010,2080,2080,2080,2080,0
|
|
20240313,104000,329120010,2080,2080,2080,2080,53
|
|
20240313,103900,329009770,2080,2080,2080,2080,0
|
|
20240313,103800,329009770,2080,2075,2080,2075,37
|
|
20240313,103700,328932815,2080,2080,2080,2080,30
|
|
20240313,103600,328870415,2080,2080,2080,2080,0
|
|
20240313,103500,328870415,2080,2080,2080,2080,0
|
|
20240313,103400,328870415,2080,2080,2080,2080,33
|
|
20240313,103300,328801775,2080,2080,2080,2080,0
|
|
20240313,103200,328801775,2080,2080,2080,2080,176
|
|
20240313,103100,328435695,2080,2080,2080,2080,22
|
|
20240313,103000,328389935,2080,2080,2080,2080,0
|
|
20240313,102900,328389935,2080,2080,2080,2080,0
|
|
20240313,102800,328389935,2080,2080,2080,2080,33
|
|
20240313,102700,328321295,2080,2080,2080,2080,0
|
|
20240313,102600,328321295,2080,2080,2080,2080,0
|
|
20240313,102500,328321295,2080,2080,2080,2080,22
|
|
20240313,102400,328275535,2080,2080,2080,2080,0
|
|
20240313,102300,328275535,2080,2080,2080,2080,0
|
|
20240313,102200,328275535,2080,2080,2080,2080,0
|
|
20240313,102100,328275535,2080,2075,2080,2075,1453
|
|
20240313,102000,325260510,2080,2080,2080,2080,0
|
|
20240313,101900,325260510,2080,2075,2080,2070,1510
|
|
20240313,101800,322134540,2080,2080,2080,2080,50
|
|
20240313,101700,322030540,2080,2080,2080,2080,10
|
|
20240313,101600,322009740,2080,2080,2080,2070,26869
|
|
20240313,101500,266377510,2080,2080,2080,2080,30
|
|
20240313,101400,266315110,2080,2080,2080,2080,80
|
|
20240313,101300,266148710,2080,2080,2080,2080,0
|
|
20240313,101200,266148710,2080,2075,2080,2075,431
|
|
20240313,101100,265254220,2080,2080,2080,2080,0
|
|
20240313,101000,265254220,2080,2080,2080,2080,50
|
|
20240313,100900,265150220,2080,2080,2080,2080,0
|
|
20240313,100800,265150220,2080,2080,2080,2080,0
|
|
20240313,100700,265150220,2080,2075,2080,2075,44
|
|
20240313,100600,265058750,2080,2080,2080,2080,0
|
|
20240313,100500,265058750,2080,2080,2080,2080,51
|
|
20240313,100400,264952670,2080,2080,2080,2080,0
|
|
20240313,100300,264952670,2080,2080,2080,2080,10
|
|
20240313,100200,264931870,2080,2080,2080,2080,33
|
|
20240313,100100,264863230,2080,2080,2080,2080,100
|
|
20240313,100000,264655230,2080,2080,2080,2080,0
|
|
20240313,095900,264655230,2080,2080,2080,2080,0
|
|
20240313,095800,264655230,2080,2080,2080,2080,100
|
|
20240313,095700,264447230,2080,2080,2080,2080,100
|
|
20240313,095600,264239230,2080,2080,2080,2080,0
|
|
20240313,095500,264239230,2080,2080,2080,2075,991
|
|
20240313,095400,262181900,2080,2080,2080,2080,100
|
|
20240313,095300,261973900,2080,2075,2080,2075,46
|
|
20240313,095200,261878225,2075,2075,2080,2075,22105
|
|
20240313,095100,216009575,2080,2080,2085,2080,2712
|
|
20240313,095000,210368590,2085,2090,2090,2085,17
|
|
20240313,094900,210333085,2090,2085,2090,2080,10005
|
|
20240313,094800,189520985,2090,2090,2090,2090,50
|
|
20240313,094700,189416485,2090,2090,2090,2090,0
|
|
20240313,094600,189416485,2090,2090,2090,2090,22
|
|
20240313,094500,189370505,2090,2090,2090,2090,20
|
|
20240313,094400,189328705,2090,2090,2090,2090,0
|
|
20240313,094300,189328705,2090,2085,2090,2085,6016
|
|
20240313,094200,176785265,2090,2080,2090,2080,584
|
|
20240313,094100,175570495,2080,2085,2085,2080,11421
|
|
20240313,094000,151814380,2090,2090,2090,2090,0
|
|
20240313,093900,151814380,2090,2090,2090,2090,10
|
|
20240313,093800,151793480,2085,2090,2090,2085,25
|
|
20240313,093700,151741245,2090,2090,2090,2090,2
|
|
20240313,093600,151737065,2090,2090,2090,2090,1
|
|
20240313,093500,151734975,2090,2090,2090,2090,490
|
|
20240313,093400,150710875,2090,2090,2090,2090,0
|
|
20240313,093300,150710875,2090,2090,2090,2090,22
|
|
20240313,093200,150664895,2090,2085,2090,2085,6723
|
|
20240313,093100,136646825,2090,2090,2090,2090,22
|
|
20240313,093000,136600845,2090,2090,2090,2090,36
|
|
20240313,092900,136525605,2090,2095,2095,2090,558
|
|
20240313,092800,135359335,2090,2095,2095,2085,657
|
|
20240313,092700,133987055,2095,2095,2095,2085,1071
|
|
20240313,092600,131743810,2095,2090,2095,2085,5492
|
|
20240313,092500,120281915,2095,2095,2095,2095,45
|
|
20240313,092400,120187640,2090,2095,2095,2090,10089
|
|
20240313,092300,99101130,2095,2095,2095,2095,0
|
|
20240313,092200,99101130,2095,2090,2095,2090,22
|
|
20240313,092100,99055050,2095,2095,2095,2095,5
|
|
20240313,092000,99044575,2090,2090,2090,2090,22
|
|
20240313,091900,98998595,2100,2095,2100,2095,952
|
|
20240313,091800,97004130,2095,2095,2095,2095,5000
|
|
20240313,091700,86529130,2095,2095,2095,2095,0
|
|
20240313,091600,86529130,2095,2095,2095,2095,10
|
|
20240313,091500,86508180,2095,2085,2095,2085,736
|
|
20240313,091400,84973400,2095,2095,2095,2095,5
|
|
20240313,091300,84962925,2095,2090,2095,2090,22
|
|
20240313,091200,84916885,2100,2100,2100,2100,10
|
|
20240313,091100,84895885,2100,2085,2100,2085,559
|
|
20240313,091000,83730040,2070,2090,2100,2070,14101
|
|
20240313,090900,54484635,2100,2100,2100,2100,0
|
|
20240313,090800,54484635,2100,2100,2100,2090,4051
|
|
20240313,090700,46003635,2100,2100,2100,2095,649
|
|
20240313,090600,44643365,2100,2100,2100,2100,0
|
|
20240313,090500,44643365,2100,2100,2100,2095,1602
|
|
20240313,090400,41281565,2100,2100,2100,2095,654
|
|
20240313,090300,39909325,2100,2100,2100,2100,211
|
|
20240313,090200,39466225,2100,2095,2100,2095,5850
|
|
20240313,090100,27199725,2095,2085,2095,2085,5767
|
|
20240313,090000,15162030,2080,2065,2080,2065,7320
|