601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,185800,26190745,2060,2060,2060,2060,838
|
|
20240329,185700,26190745,2060,2060,2060,2060,0
|
|
20240329,185600,26190745,2060,2060,2060,2060,0
|
|
20240329,185500,26190745,2060,2060,2060,2060,0
|
|
20240329,185400,26190745,2060,2060,2060,2060,0
|
|
20240329,185300,26190745,2060,2060,2060,2060,0
|
|
20240329,185200,26190745,2060,2060,2060,2060,0
|
|
20240329,185100,26190745,2060,2060,2060,2060,0
|
|
20240329,185000,26190745,2060,2060,2060,2060,0
|
|
20240329,184900,26190745,2060,2060,2060,2060,0
|
|
20240329,184800,26190745,2060,2060,2060,2060,0
|
|
20240329,184700,26190745,2060,2060,2060,2060,0
|
|
20240329,184600,26190745,2060,2060,2060,2060,0
|
|
20240329,184500,26190745,2060,2060,2060,2060,0
|
|
20240329,184400,26190745,2060,2060,2060,2060,0
|
|
20240329,184300,26190745,2060,2060,2060,2060,0
|
|
20240329,184200,26190745,2060,2060,2060,2060,0
|
|
20240329,184100,26190745,2060,2060,2060,2060,0
|
|
20240329,184000,26190745,2060,2060,2060,2060,0
|
|
20240329,183900,26190745,2060,2060,2060,2060,0
|
|
20240329,183800,26190745,2060,2060,2060,2060,0
|
|
20240329,183700,26190745,2060,2060,2060,2060,0
|
|
20240329,183600,26190745,2060,2060,2060,2060,0
|
|
20240329,183500,26190745,2060,2060,2060,2060,0
|
|
20240329,183400,26190745,2060,2060,2060,2060,0
|
|
20240329,183300,26190745,2060,2060,2060,2060,0
|
|
20240329,183200,26190745,2060,2060,2060,2060,0
|
|
20240329,183100,26190745,2060,2060,2060,2060,0
|
|
20240329,183000,26190745,2060,2060,2060,2060,0
|
|
20240329,182900,26190745,2060,2060,2060,2060,0
|
|
20240329,182800,26190745,2060,2060,2060,2060,838
|
|
20240329,182700,26190745,2060,2060,2060,2060,0
|
|
20240329,182600,26190745,2060,2060,2060,2060,0
|
|
20240329,182500,26190745,2060,2060,2060,2060,0
|
|
20240329,182400,26190745,2060,2060,2060,2060,0
|
|
20240329,182300,26190745,2060,2060,2060,2060,0
|
|
20240329,182200,26190745,2060,2060,2060,2060,0
|
|
20240329,182100,26190745,2060,2060,2060,2060,0
|
|
20240329,182000,26190745,2060,2060,2060,2060,0
|
|
20240329,181900,26190745,2060,2060,2060,2060,0
|
|
20240329,181800,26190745,2060,2060,2060,2060,0
|
|
20240329,181700,26190745,2060,2060,2060,2060,0
|
|
20240329,181600,26190745,2060,2060,2060,2060,0
|
|
20240329,181500,26190745,2060,2060,2060,2060,0
|
|
20240329,181400,26190745,2060,2060,2060,2060,0
|
|
20240329,181300,26190745,2060,2060,2060,2060,0
|
|
20240329,181200,26190745,2060,2060,2060,2060,0
|
|
20240329,181100,26190745,2060,2060,2060,2060,0
|
|
20240329,181000,26190745,2060,2060,2060,2060,0
|
|
20240329,180900,26190745,2060,2060,2060,2060,0
|
|
20240329,180800,26190745,2060,2060,2060,2060,0
|
|
20240329,180700,26190745,2060,2060,2060,2060,0
|
|
20240329,180600,26190745,2060,2060,2060,2060,0
|
|
20240329,180500,26190745,2060,2060,2060,2060,0
|
|
20240329,180400,26190745,2060,2060,2060,2060,0
|
|
20240329,180300,26190745,2060,2060,2060,2060,0
|
|
20240329,180200,26190745,2060,2060,2060,2060,0
|
|
20240329,180100,26190745,2060,2060,2060,2060,0
|
|
20240329,180000,26190745,2060,2060,2060,2060,0
|
|
20240329,175900,26190745,2060,2060,2060,2060,0
|
|
20240329,175800,26190745,2060,2060,2060,2060,838
|
|
20240329,175700,26190745,2060,2060,2060,2060,0
|
|
20240329,175600,26190745,2060,2060,2060,2060,0
|
|
20240329,175500,26190745,2060,2060,2060,2060,0
|
|
20240329,175400,26190745,2060,2060,2060,2060,0
|
|
20240329,175300,26190745,2060,2060,2060,2060,0
|
|
20240329,175200,26190745,2060,2060,2060,2060,0
|
|
20240329,175100,26190745,2060,2060,2060,2060,0
|
|
20240329,175000,26190745,2060,2060,2060,2060,0
|
|
20240329,174900,26190745,2060,2060,2060,2060,0
|
|
20240329,174800,26190745,2060,2060,2060,2060,0
|
|
20240329,174700,26190745,2060,2060,2060,2060,0
|
|
20240329,174600,26190745,2060,2060,2060,2060,0
|
|
20240329,174500,26190745,2060,2060,2060,2060,0
|
|
20240329,174400,26190745,2060,2060,2060,2060,0
|
|
20240329,174300,26190745,2060,2060,2060,2060,0
|
|
20240329,174200,26190745,2060,2060,2060,2060,0
|
|
20240329,174100,26190745,2060,2060,2060,2060,0
|
|
20240329,174000,26190745,2060,2060,2060,2060,0
|
|
20240329,173900,26190745,2060,2060,2060,2060,0
|
|
20240329,173800,26190745,2060,2060,2060,2060,0
|
|
20240329,173700,26190745,2060,2060,2060,2060,0
|
|
20240329,173600,26190745,2060,2060,2060,2060,0
|
|
20240329,173500,26190745,2060,2060,2060,2060,0
|
|
20240329,173400,26190745,2060,2060,2060,2060,0
|
|
20240329,173300,26190745,2060,2060,2060,2060,0
|
|
20240329,173200,26190745,2060,2060,2060,2060,0
|
|
20240329,173100,26190745,2060,2060,2060,2060,0
|
|
20240329,173000,26190745,2060,2060,2060,2060,0
|
|
20240329,172900,26190745,2060,2060,2060,2060,0
|
|
20240329,172800,26190745,2060,2060,2060,2060,838
|
|
20240329,172700,26190745,2060,2060,2060,2060,0
|
|
20240329,172600,26190745,2060,2060,2060,2060,0
|
|
20240329,172500,26190745,2060,2060,2060,2060,0
|
|
20240329,172400,26190745,2060,2060,2060,2060,0
|
|
20240329,172300,26190745,2060,2060,2060,2060,0
|
|
20240329,172200,26190745,2060,2060,2060,2060,0
|
|
20240329,172100,26190745,2060,2060,2060,2060,0
|
|
20240329,172000,26190745,2060,2060,2060,2060,0
|
|
20240329,171900,26190745,2060,2060,2060,2060,0
|
|
20240329,171800,26190745,2060,2060,2060,2060,0
|
|
20240329,171700,26190745,2060,2060,2060,2060,0
|
|
20240329,171600,26190745,2060,2060,2060,2060,0
|
|
20240329,171500,26190745,2060,2060,2060,2060,0
|
|
20240329,171400,26190745,2060,2060,2060,2060,0
|
|
20240329,171300,26190745,2060,2060,2060,2060,0
|
|
20240329,171200,26190745,2060,2060,2060,2060,0
|
|
20240329,171100,26190745,2060,2060,2060,2060,0
|
|
20240329,171000,26190745,2060,2060,2060,2060,0
|
|
20240329,170900,26190745,2060,2060,2060,2060,0
|
|
20240329,170800,26190745,2060,2060,2060,2060,0
|
|
20240329,170700,26190745,2060,2060,2060,2060,0
|
|
20240329,170600,26190745,2060,2060,2060,2060,0
|
|
20240329,170500,26190745,2060,2060,2060,2060,0
|
|
20240329,170400,26190745,2060,2060,2060,2060,0
|
|
20240329,170300,26190745,2060,2060,2060,2060,0
|
|
20240329,170200,26190745,2060,2060,2060,2060,0
|
|
20240329,170100,26190745,2060,2060,2060,2060,0
|
|
20240329,170000,26190745,2060,2060,2060,2060,0
|
|
20240329,165900,26190745,2060,2060,2060,2060,0
|
|
20240329,165800,26190745,2060,2060,2060,2060,838
|
|
20240329,165700,26190745,2060,2060,2060,2060,0
|
|
20240329,165600,26190745,2060,2060,2060,2060,0
|
|
20240329,165500,26190745,2060,2060,2060,2060,0
|
|
20240329,165400,26190745,2060,2060,2060,2060,0
|
|
20240329,165300,26190745,2060,2060,2060,2060,0
|
|
20240329,165200,26190745,2060,2060,2060,2060,0
|
|
20240329,165100,26190745,2060,2060,2060,2060,0
|
|
20240329,165000,26190745,2060,2060,2060,2060,0
|
|
20240329,164900,26190745,2060,2060,2060,2060,0
|
|
20240329,164800,26190745,2060,2060,2060,2060,0
|
|
20240329,164700,26190745,2060,2060,2060,2060,0
|
|
20240329,164600,26190745,2060,2060,2060,2060,0
|
|
20240329,164500,26190745,2060,2060,2060,2060,0
|
|
20240329,164400,26190745,2060,2060,2060,2060,0
|
|
20240329,164300,26190745,2060,2060,2060,2060,0
|
|
20240329,164200,26190745,2060,2060,2060,2060,0
|
|
20240329,164100,26190745,2060,2060,2060,2060,0
|
|
20240329,164000,26190745,2060,2060,2060,2060,0
|
|
20240329,163900,26190745,2060,2060,2060,2060,0
|
|
20240329,163800,26190745,2060,2060,2060,2060,0
|
|
20240329,163700,26190745,2060,2060,2060,2060,0
|
|
20240329,163600,26190745,2060,2060,2060,2060,0
|
|
20240329,163500,26190745,2060,2060,2060,2060,0
|
|
20240329,163400,26190745,2060,2060,2060,2060,0
|
|
20240329,163300,26190745,2060,2060,2060,2060,0
|
|
20240329,163200,26190745,2060,2060,2060,2060,0
|
|
20240329,163100,26190745,2060,2060,2060,2060,0
|
|
20240329,163000,26190745,2060,2060,2060,2060,0
|
|
20240329,162900,26190745,2060,2060,2060,2060,0
|
|
20240329,162800,26190745,2060,2060,2060,2060,838
|
|
20240329,162700,26190745,2060,2060,2060,2060,0
|
|
20240329,162600,26190745,2060,2060,2060,2060,0
|
|
20240329,162500,26190745,2060,2060,2060,2060,0
|
|
20240329,162400,26190745,2060,2060,2060,2060,0
|
|
20240329,162300,26190745,2060,2060,2060,2060,0
|
|
20240329,162200,26190745,2060,2060,2060,2060,0
|
|
20240329,162100,26190745,2060,2060,2060,2060,0
|
|
20240329,162000,26190745,2060,2060,2060,2060,0
|
|
20240329,161900,26190745,2060,2060,2060,2060,0
|
|
20240329,161800,26190745,2060,2060,2060,2060,0
|
|
20240329,161700,26190745,2060,2060,2060,2060,0
|
|
20240329,161600,26190745,2060,2060,2060,2060,0
|
|
20240329,161500,26190745,2060,2060,2060,2060,0
|
|
20240329,161400,26190745,2060,2060,2060,2060,0
|
|
20240329,161300,26190745,2060,2060,2060,2060,0
|
|
20240329,161200,26190745,2060,2060,2060,2060,0
|
|
20240329,161100,26190745,2060,2060,2060,2060,0
|
|
20240329,161000,26190745,2060,2060,2060,2060,0
|
|
20240329,160900,26190745,2060,2060,2060,2060,0
|
|
20240329,160800,26190745,2060,2060,2060,2060,0
|
|
20240329,160700,26190745,2060,2060,2060,2060,0
|
|
20240329,160600,26190745,2060,2060,2060,2060,0
|
|
20240329,160500,26190745,2060,2060,2060,2060,0
|
|
20240329,160400,26190745,2060,2060,2060,2060,0
|
|
20240329,160300,26190745,2060,2060,2060,2060,0
|
|
20240329,160200,26190745,2060,2060,2060,2060,0
|
|
20240329,160100,26190745,2060,2060,2060,2060,0
|
|
20240329,160000,26190745,2060,2060,2060,2060,0
|
|
20240329,155900,26190745,2060,2060,2060,2060,0
|
|
20240329,155800,26190745,2060,2060,2060,2060,838
|
|
20240329,155700,26190745,2060,2060,2060,2060,0
|
|
20240329,155600,26190745,2060,2060,2060,2060,0
|
|
20240329,155500,26190745,2060,2060,2060,2060,0
|
|
20240329,155400,26190745,2060,2060,2060,2060,0
|
|
20240329,155300,26190745,2060,2060,2060,2060,0
|
|
20240329,155200,26190745,2060,2060,2060,2060,0
|
|
20240329,155100,26190745,2060,2060,2060,2060,0
|
|
20240329,155000,26190745,2060,2060,2060,2060,0
|
|
20240329,154900,26190745,2060,2060,2060,2060,0
|
|
20240329,154800,26190745,2060,2060,2060,2060,0
|
|
20240329,154700,26190745,2060,2060,2060,2060,0
|
|
20240329,154600,26190745,2060,2060,2060,2060,0
|
|
20240329,154500,26190745,2060,2060,2060,2060,0
|
|
20240329,154400,26190745,2060,2060,2060,2060,0
|
|
20240329,154300,26190745,2060,2060,2060,2060,0
|
|
20240329,154200,26190745,2060,2060,2060,2060,0
|
|
20240329,154100,26190745,2060,2060,2060,2060,0
|
|
20240329,154000,26190745,2060,2060,2060,2060,0
|
|
20240329,153900,26190745,2060,2060,2060,2060,0
|
|
20240329,153800,26190745,2060,2060,2060,2060,0
|
|
20240329,153700,26190745,2060,2060,2060,2060,0
|
|
20240329,153600,26190745,2060,2060,2060,2060,0
|
|
20240329,153500,26190745,2060,2060,2060,2060,0
|
|
20240329,153400,26190745,2060,2060,2060,2060,0
|
|
20240329,153300,26190745,2060,2060,2060,2060,0
|
|
20240329,153200,26190745,2060,2060,2060,2060,0
|
|
20240329,153100,26190745,2060,2060,2060,2060,0
|
|
20240329,153000,26190745,2060,2060,2060,2060,838
|
|
20240329,152900,24464465,2055,2055,2055,2055,0
|
|
20240329,152800,24464465,2055,2055,2055,2055,0
|
|
20240329,152700,24464465,2055,2055,2055,2055,0
|
|
20240329,152600,24464465,2055,2055,2055,2055,0
|
|
20240329,152500,24464465,2055,2055,2055,2055,0
|
|
20240329,152400,24464465,2055,2055,2055,2055,0
|
|
20240329,152300,24464465,2055,2055,2055,2055,0
|
|
20240329,152200,24464465,2055,2055,2055,2055,0
|
|
20240329,152100,24464465,2055,2055,2055,2055,0
|
|
20240329,152000,24464465,2055,2055,2055,2055,0
|
|
20240329,151900,24464465,2055,2055,2055,2055,500
|
|
20240329,151800,23436965,2025,2025,2025,2025,0
|
|
20240329,151700,23436965,2025,2055,2055,2025,1362
|
|
20240329,151600,20645665,2055,2055,2055,2055,0
|
|
20240329,151500,20645665,2055,2055,2055,2055,0
|
|
20240329,151400,20645665,2055,2055,2055,2055,0
|
|
20240329,151300,20645665,2055,2055,2055,2055,0
|
|
20240329,151200,20645665,2055,2055,2055,2055,0
|
|
20240329,151100,20645665,2055,2055,2055,2055,0
|
|
20240329,151000,20645665,2055,2055,2055,2055,0
|
|
20240329,150900,20645665,2055,2055,2055,2055,0
|
|
20240329,150800,20645665,2055,2055,2055,2055,0
|
|
20240329,150700,20645665,2055,2055,2055,2055,0
|
|
20240329,150600,20645665,2055,2055,2055,2055,0
|
|
20240329,150500,20645665,2055,2055,2055,2055,0
|
|
20240329,150400,20645665,2055,2055,2055,2055,0
|
|
20240329,150300,20645665,2055,2060,2060,2055,584
|
|
20240329,150200,19445225,2065,2065,2065,2065,0
|
|
20240329,150100,19445225,2065,2065,2065,2065,0
|
|
20240329,150000,19445225,2065,2065,2065,2065,0
|
|
20240329,145900,19445225,2065,2065,2065,2065,0
|
|
20240329,145800,19445225,2065,2065,2065,2065,0
|
|
20240329,145700,19445225,2065,2065,2065,2065,0
|
|
20240329,145600,19445225,2065,2065,2065,2065,0
|
|
20240329,145500,19445225,2065,2065,2065,2065,0
|
|
20240329,145400,19445225,2065,2065,2065,2065,55
|
|
20240329,145300,19331650,2060,2060,2060,2060,427
|
|
20240329,145200,18452030,2060,2060,2060,2060,0
|
|
20240329,145100,18452030,2060,2060,2060,2060,0
|
|
20240329,145000,18452030,2060,2060,2060,2060,0
|
|
20240329,144900,18452030,2060,2060,2060,2060,605
|
|
20240329,144800,17205730,2065,2065,2065,2065,0
|
|
20240329,144700,17205730,2065,2065,2065,2065,0
|
|
20240329,144600,17205730,2065,2065,2065,2065,0
|
|
20240329,144500,17205730,2065,2065,2065,2065,0
|
|
20240329,144400,17205730,2065,2065,2065,2065,0
|
|
20240329,144300,17205730,2065,2065,2065,2065,0
|
|
20240329,144200,17205730,2065,2065,2065,2065,0
|
|
20240329,144100,17205730,2065,2065,2065,2065,0
|
|
20240329,144000,17205730,2065,2065,2065,2065,0
|
|
20240329,143900,17205730,2065,2065,2065,2065,0
|
|
20240329,143800,17205730,2065,2065,2065,2065,0
|
|
20240329,143700,17205730,2065,2065,2065,2065,0
|
|
20240329,143600,17205730,2065,2065,2065,2065,0
|
|
20240329,143500,17205730,2065,2065,2065,2065,0
|
|
20240329,143400,17205730,2065,2065,2065,2065,0
|
|
20240329,143300,17205730,2065,2065,2065,2065,0
|
|
20240329,143200,17205730,2065,2065,2065,2065,0
|
|
20240329,143100,17205730,2065,2065,2065,2065,0
|
|
20240329,143000,17205730,2065,2065,2065,2065,0
|
|
20240329,142900,17205730,2065,2065,2065,2065,0
|
|
20240329,142800,17205730,2065,2065,2065,2065,1
|
|
20240329,142700,17203665,2060,2060,2060,2060,0
|
|
20240329,142600,17203665,2060,2060,2060,2060,0
|
|
20240329,142500,17203665,2060,2060,2060,2060,0
|
|
20240329,142400,17203665,2060,2060,2060,2060,0
|
|
20240329,142300,17203665,2060,2060,2060,2060,0
|
|
20240329,142200,17203665,2060,2060,2060,2060,0
|
|
20240329,142100,17203665,2060,2060,2060,2060,0
|
|
20240329,142000,17203665,2060,2060,2060,2060,100
|
|
20240329,141900,16997665,2060,2060,2060,2060,0
|
|
20240329,141800,16997665,2060,2060,2060,2060,0
|
|
20240329,141700,16997665,2060,2060,2060,2060,0
|
|
20240329,141600,16997665,2060,2060,2060,2060,0
|
|
20240329,141500,16997665,2060,2060,2060,2060,0
|
|
20240329,141400,16997665,2060,2060,2060,2060,0
|
|
20240329,141300,16997665,2060,2060,2060,2060,0
|
|
20240329,141200,16997665,2060,2060,2060,2060,0
|
|
20240329,141100,16997665,2060,2060,2060,2060,0
|
|
20240329,141000,16997665,2060,2060,2060,2060,0
|
|
20240329,140900,16997665,2060,2060,2060,2060,0
|
|
20240329,140800,16997665,2060,2060,2060,2060,0
|
|
20240329,140700,16997665,2060,2060,2060,2060,0
|
|
20240329,140600,16997665,2060,2060,2060,2060,0
|
|
20240329,140500,16997665,2060,2060,2060,2060,0
|
|
20240329,140400,16997665,2060,2060,2060,2060,0
|
|
20240329,140300,16997665,2060,2060,2060,2060,0
|
|
20240329,140200,16997665,2060,2060,2060,2060,2
|
|
20240329,140100,16993545,2060,2060,2060,2060,0
|
|
20240329,140000,16993545,2060,2060,2060,2060,0
|
|
20240329,135900,16993545,2060,2060,2060,2060,0
|
|
20240329,135800,16993545,2060,2060,2060,2060,0
|
|
20240329,135700,16993545,2060,2060,2060,2060,0
|
|
20240329,135600,16993545,2060,2060,2060,2060,0
|
|
20240329,135500,16993545,2060,2060,2060,2060,0
|
|
20240329,135400,16993545,2060,2060,2060,2060,0
|
|
20240329,135300,16993545,2060,2060,2060,2060,0
|
|
20240329,135200,16993545,2060,2060,2060,2060,0
|
|
20240329,135100,16993545,2060,2060,2060,2060,1
|
|
20240329,135000,16991485,2065,2065,2065,2065,0
|
|
20240329,134900,16991485,2065,2065,2065,2065,0
|
|
20240329,134800,16991485,2065,2065,2065,2065,0
|
|
20240329,134700,16991485,2065,2065,2065,2065,0
|
|
20240329,134600,16991485,2065,2065,2065,2065,0
|
|
20240329,134500,16991485,2065,2065,2065,2065,0
|
|
20240329,134400,16991485,2065,2065,2065,2065,0
|
|
20240329,134300,16991485,2065,2065,2065,2065,0
|
|
20240329,134200,16991485,2065,2065,2065,2065,0
|
|
20240329,134100,16991485,2065,2065,2065,2065,0
|
|
20240329,134000,16991485,2065,2065,2065,2065,0
|
|
20240329,133900,16991485,2065,2065,2065,2065,0
|
|
20240329,133800,16991485,2065,2065,2065,2065,0
|
|
20240329,133700,16991485,2065,2065,2065,2065,1000
|
|
20240329,133600,14926485,2065,2065,2065,2065,0
|
|
20240329,133500,14926485,2065,2065,2065,2065,0
|
|
20240329,133400,14926485,2065,2065,2065,2065,0
|
|
20240329,133300,14926485,2065,2065,2065,2065,0
|
|
20240329,133200,14926485,2065,2065,2065,2065,0
|
|
20240329,133100,14926485,2065,2065,2065,2065,0
|
|
20240329,133000,14926485,2065,2065,2065,2065,0
|
|
20240329,132900,14926485,2065,2065,2065,2065,0
|
|
20240329,132800,14926485,2065,2065,2065,2065,0
|
|
20240329,132700,14926485,2065,2065,2065,2065,0
|
|
20240329,132600,14926485,2065,2065,2065,2065,0
|
|
20240329,132500,14926485,2065,2065,2065,2065,0
|
|
20240329,132400,14926485,2065,2065,2065,2065,0
|
|
20240329,132300,14926485,2065,2065,2065,2065,0
|
|
20240329,132200,14926485,2065,2065,2065,2065,1
|
|
20240329,132100,14924420,2065,2065,2065,2065,0
|
|
20240329,132000,14924420,2065,2065,2065,2065,0
|
|
20240329,131900,14924420,2065,2065,2065,2065,0
|
|
20240329,131800,14924420,2065,2065,2065,2065,0
|
|
20240329,131700,14924420,2065,2065,2065,2065,0
|
|
20240329,131600,14924420,2065,2065,2065,2065,0
|
|
20240329,131500,14924420,2065,2065,2065,2065,0
|
|
20240329,131400,14924420,2065,2065,2065,2065,0
|
|
20240329,131300,14924420,2065,2065,2065,2065,0
|
|
20240329,131200,14924420,2065,2065,2065,2065,0
|
|
20240329,131100,14924420,2065,2065,2065,2065,0
|
|
20240329,131000,14924420,2065,2065,2065,2065,0
|
|
20240329,130900,14924420,2065,2065,2065,2065,0
|
|
20240329,130800,14924420,2065,2065,2065,2065,0
|
|
20240329,130700,14924420,2065,2065,2065,2065,0
|
|
20240329,130600,14924420,2065,2065,2065,2065,0
|
|
20240329,130500,14924420,2065,2065,2065,2065,0
|
|
20240329,130400,14924420,2065,2065,2065,2065,0
|
|
20240329,130300,14924420,2065,2065,2065,2065,0
|
|
20240329,130200,14924420,2065,2065,2065,2065,0
|
|
20240329,130100,14924420,2065,2065,2065,2065,0
|
|
20240329,130000,14924420,2065,2065,2065,2065,0
|
|
20240329,125900,14924420,2065,2065,2065,2065,0
|
|
20240329,125800,14924420,2065,2065,2065,2065,0
|
|
20240329,125700,14924420,2065,2065,2065,2065,0
|
|
20240329,125600,14924420,2065,2065,2065,2065,0
|
|
20240329,125500,14924420,2065,2065,2065,2065,1000
|
|
20240329,125400,12859420,2065,2065,2065,2065,0
|
|
20240329,125300,12859420,2065,2065,2065,2065,0
|
|
20240329,125200,12859420,2065,2065,2065,2065,0
|
|
20240329,125100,12859420,2065,2065,2065,2065,0
|
|
20240329,125000,12859420,2065,2065,2065,2065,0
|
|
20240329,124900,12859420,2065,2065,2065,2065,0
|
|
20240329,124800,12859420,2065,2065,2065,2065,0
|
|
20240329,124700,12859420,2065,2065,2065,2065,0
|
|
20240329,124600,12859420,2065,2065,2065,2065,0
|
|
20240329,124500,12859420,2065,2065,2065,2065,0
|
|
20240329,124400,12859420,2065,2065,2065,2065,0
|
|
20240329,124300,12859420,2065,2065,2065,2065,0
|
|
20240329,124200,12859420,2065,2065,2065,2065,0
|
|
20240329,124100,12859420,2065,2065,2065,2065,0
|
|
20240329,124000,12859420,2065,2065,2065,2065,0
|
|
20240329,123900,12859420,2065,2065,2065,2065,0
|
|
20240329,123800,12859420,2065,2065,2065,2065,0
|
|
20240329,123700,12859420,2065,2065,2065,2065,0
|
|
20240329,123600,12859420,2065,2065,2065,2065,0
|
|
20240329,123500,12859420,2065,2065,2065,2065,0
|
|
20240329,123400,12859420,2065,2065,2065,2065,0
|
|
20240329,123300,12859420,2065,2065,2065,2065,0
|
|
20240329,123200,12859420,2065,2065,2065,2065,0
|
|
20240329,123100,12859420,2065,2065,2065,2065,0
|
|
20240329,123000,12859420,2065,2065,2065,2065,0
|
|
20240329,122900,12859420,2065,2065,2065,2065,0
|
|
20240329,122800,12859420,2065,2065,2065,2065,8
|
|
20240329,122700,12842900,2065,2065,2065,2065,0
|
|
20240329,122600,12842900,2065,2065,2065,2065,0
|
|
20240329,122500,12842900,2065,2065,2065,2065,0
|
|
20240329,122400,12842900,2065,2065,2065,2065,0
|
|
20240329,122300,12842900,2065,2065,2065,2065,0
|
|
20240329,122200,12842900,2065,2065,2065,2065,0
|
|
20240329,122100,12842900,2065,2065,2065,2065,0
|
|
20240329,122000,12842900,2065,2065,2065,2065,0
|
|
20240329,121900,12842900,2065,2065,2065,2065,0
|
|
20240329,121800,12842900,2065,2065,2065,2065,0
|
|
20240329,121700,12842900,2065,2065,2065,2065,0
|
|
20240329,121600,12842900,2065,2065,2065,2065,0
|
|
20240329,121500,12842900,2065,2065,2065,2065,0
|
|
20240329,121400,12842900,2065,2065,2065,2065,0
|
|
20240329,121300,12842900,2065,2065,2065,2065,0
|
|
20240329,121200,12842900,2065,2065,2065,2065,0
|
|
20240329,121100,12842900,2065,2065,2065,2065,0
|
|
20240329,121000,12842900,2065,2065,2065,2065,0
|
|
20240329,120900,12842900,2065,2065,2065,2065,0
|
|
20240329,120800,12842900,2065,2065,2065,2065,0
|
|
20240329,120700,12842900,2065,2065,2065,2065,0
|
|
20240329,120600,12842900,2065,2065,2065,2065,0
|
|
20240329,120500,12842900,2065,2065,2065,2065,0
|
|
20240329,120400,12842900,2065,2065,2065,2065,0
|
|
20240329,120300,12842900,2065,2065,2065,2065,1000
|
|
20240329,120200,10777900,2065,2065,2065,2065,0
|
|
20240329,120100,10777900,2065,2065,2065,2065,0
|
|
20240329,120000,10777900,2065,2065,2065,2065,0
|
|
20240329,115900,10777900,2065,2065,2065,2065,0
|
|
20240329,115800,10777900,2065,2065,2065,2065,0
|
|
20240329,115700,10777900,2065,2065,2065,2065,0
|
|
20240329,115600,10777900,2065,2065,2065,2065,0
|
|
20240329,115500,10777900,2065,2065,2065,2065,0
|
|
20240329,115400,10777900,2065,2065,2065,2065,0
|
|
20240329,115300,10777900,2065,2065,2065,2065,0
|
|
20240329,115200,10777900,2065,2065,2065,2065,0
|
|
20240329,115100,10777900,2065,2065,2065,2065,0
|
|
20240329,115000,10777900,2065,2065,2065,2065,0
|
|
20240329,114900,10777900,2065,2065,2065,2065,0
|
|
20240329,114800,10777900,2065,2065,2065,2065,0
|
|
20240329,114700,10777900,2065,2065,2065,2065,0
|
|
20240329,114600,10777900,2065,2065,2065,2065,0
|
|
20240329,114500,10777900,2065,2065,2065,2065,0
|
|
20240329,114400,10777900,2065,2065,2065,2065,0
|
|
20240329,114300,10777900,2065,2065,2065,2065,0
|
|
20240329,114200,10777900,2065,2065,2065,2065,700
|
|
20240329,114100,9332400,2065,2065,2065,2065,0
|
|
20240329,114000,9332400,2065,2065,2065,2065,0
|
|
20240329,113900,9332400,2065,2065,2065,2065,0
|
|
20240329,113800,9332400,2065,2065,2065,2065,0
|
|
20240329,113700,9332400,2065,2065,2065,2065,1
|
|
20240329,113600,9330335,2070,2070,2070,2070,0
|
|
20240329,113500,9330335,2070,2070,2070,2070,0
|
|
20240329,113400,9330335,2070,2070,2070,2070,19
|
|
20240329,113300,9291005,2065,2065,2065,2065,0
|
|
20240329,113200,9291005,2065,2065,2065,2065,0
|
|
20240329,113100,9291005,2065,2065,2065,2065,0
|
|
20240329,113000,9291005,2065,2065,2065,2065,0
|
|
20240329,112900,9291005,2065,2065,2065,2065,0
|
|
20240329,112800,9291005,2065,2065,2065,2065,26
|
|
20240329,112700,9237315,2065,2065,2065,2065,3
|
|
20240329,112600,9231120,2070,2070,2070,2070,0
|
|
20240329,112500,9231120,2070,2070,2070,2070,0
|
|
20240329,112400,9231120,2070,2070,2070,2070,0
|
|
20240329,112300,9231120,2070,2070,2070,2070,0
|
|
20240329,112200,9231120,2070,2070,2070,2070,0
|
|
20240329,112100,9231120,2070,2070,2070,2070,0
|
|
20240329,112000,9231120,2070,2065,2070,2065,2
|
|
20240329,111900,9226985,2055,2055,2055,2055,0
|
|
20240329,111800,9226985,2055,2055,2055,2055,0
|
|
20240329,111700,9226985,2055,2055,2055,2055,0
|
|
20240329,111600,9226985,2055,2055,2055,2055,0
|
|
20240329,111500,9226985,2055,2055,2055,2055,0
|
|
20240329,111400,9226985,2055,2055,2055,2055,0
|
|
20240329,111300,9226985,2055,2055,2055,2055,0
|
|
20240329,111200,9226985,2055,2055,2055,2055,20
|
|
20240329,111100,9185885,2055,2055,2055,2055,0
|
|
20240329,111000,9185885,2055,2065,2065,2055,2
|
|
20240329,110900,9181765,2070,2070,2070,2070,0
|
|
20240329,110800,9181765,2070,2070,2070,2070,0
|
|
20240329,110700,9181765,2070,2070,2070,2070,0
|
|
20240329,110600,9181765,2070,2070,2070,2070,0
|
|
20240329,110500,9181765,2070,2070,2070,2070,1
|
|
20240329,110400,9179695,2065,2065,2065,2065,0
|
|
20240329,110300,9179695,2065,2065,2065,2065,4
|
|
20240329,110200,9171435,2065,2065,2065,2065,0
|
|
20240329,110100,9171435,2065,2065,2065,2065,1
|
|
20240329,110000,9169370,2065,2065,2065,2065,0
|
|
20240329,105900,9169370,2065,2065,2065,2065,1
|
|
20240329,105800,9167305,2065,2065,2070,2065,3
|
|
20240329,105700,9161105,2065,2065,2065,2065,0
|
|
20240329,105600,9161105,2065,2065,2065,2065,168
|
|
20240329,105500,8814185,2065,2065,2065,2065,0
|
|
20240329,105400,8814185,2065,2065,2065,2065,0
|
|
20240329,105300,8814185,2065,2065,2065,2065,0
|
|
20240329,105200,8814185,2065,2070,2070,2065,2
|
|
20240329,105100,8810050,2065,2065,2065,2065,74
|
|
20240329,105000,8657240,2065,2065,2065,2065,0
|
|
20240329,104900,8657240,2065,2065,2065,2065,2000
|
|
20240329,104800,4527240,2065,2065,2065,2065,0
|
|
20240329,104700,4527240,2065,2065,2065,2065,0
|
|
20240329,104600,4527240,2065,2065,2065,2065,0
|
|
20240329,104500,4527240,2065,2065,2065,2065,0
|
|
20240329,104400,4527240,2065,2065,2065,2065,0
|
|
20240329,104300,4527240,2065,2065,2065,2065,0
|
|
20240329,104200,4527240,2065,2065,2065,2065,0
|
|
20240329,104100,4527240,2065,2065,2065,2065,0
|
|
20240329,104000,4527240,2065,2065,2065,2065,0
|
|
20240329,103900,4527240,2065,2065,2065,2065,0
|
|
20240329,103800,4527240,2065,2065,2065,2065,0
|
|
20240329,103700,4527240,2065,2065,2065,2065,0
|
|
20240329,103600,4527240,2065,2065,2065,2065,0
|
|
20240329,103500,4527240,2065,2065,2065,2065,0
|
|
20240329,103400,4527240,2065,2065,2065,2065,0
|
|
20240329,103300,4527240,2065,2065,2065,2065,0
|
|
20240329,103200,4527240,2065,2065,2065,2065,0
|
|
20240329,103100,4527240,2065,2065,2065,2065,0
|
|
20240329,103000,4527240,2065,2065,2065,2065,0
|
|
20240329,102900,4527240,2065,2065,2065,2065,0
|
|
20240329,102800,4527240,2065,2065,2065,2065,0
|
|
20240329,102700,4527240,2065,2065,2065,2065,0
|
|
20240329,102600,4527240,2065,2065,2065,2065,0
|
|
20240329,102500,4527240,2065,2065,2065,2065,0
|
|
20240329,102400,4527240,2065,2065,2065,2065,0
|
|
20240329,102300,4527240,2065,2065,2065,2065,0
|
|
20240329,102200,4527240,2065,2065,2065,2065,0
|
|
20240329,102100,4527240,2065,2065,2065,2065,0
|
|
20240329,102000,4527240,2065,2065,2065,2065,0
|
|
20240329,101900,4527240,2065,2065,2065,2065,0
|
|
20240329,101800,4527240,2065,2055,2065,2055,1099
|
|
20240329,101700,2258805,2065,2065,2065,2065,0
|
|
20240329,101600,2258805,2065,2065,2065,2065,0
|
|
20240329,101500,2258805,2065,2065,2065,2065,0
|
|
20240329,101400,2258805,2065,2065,2065,2065,0
|
|
20240329,101300,2258805,2065,2065,2065,2065,0
|
|
20240329,101200,2258805,2065,2065,2065,2065,0
|
|
20240329,101100,2258805,2065,2065,2065,2065,0
|
|
20240329,101000,2258805,2065,2065,2065,2065,0
|
|
20240329,100900,2258805,2065,2065,2065,2065,0
|
|
20240329,100800,2258805,2065,2065,2065,2065,0
|
|
20240329,100700,2258805,2065,2065,2065,2065,0
|
|
20240329,100600,2258805,2065,2065,2065,2065,0
|
|
20240329,100500,2258805,2065,2065,2065,2065,0
|
|
20240329,100400,2258805,2065,2065,2065,2065,0
|
|
20240329,100300,2258805,2065,2065,2065,2065,0
|
|
20240329,100200,2258805,2065,2065,2065,2065,0
|
|
20240329,100100,2258805,2065,2065,2065,2065,0
|
|
20240329,100000,2258805,2065,2065,2065,2065,0
|
|
20240329,095900,2258805,2065,2065,2065,2065,0
|
|
20240329,095800,2258805,2065,2065,2065,2065,0
|
|
20240329,095700,2258805,2065,2065,2065,2065,0
|
|
20240329,095600,2258805,2065,2065,2065,2065,805
|
|
20240329,095500,596480,2065,2065,2065,2065,0
|
|
20240329,095400,596480,2065,2065,2065,2065,4
|
|
20240329,095300,588220,2060,2060,2060,2060,0
|
|
20240329,095200,588220,2060,2060,2060,2060,0
|
|
20240329,095100,588220,2060,2060,2060,2060,84
|
|
20240329,095000,415180,2065,2065,2065,2065,0
|
|
20240329,094900,415180,2065,2065,2065,2065,0
|
|
20240329,094800,415180,2065,2065,2065,2065,0
|
|
20240329,094700,415180,2065,2065,2065,2065,0
|
|
20240329,094600,415180,2065,2065,2065,2065,0
|
|
20240329,094500,415180,2065,2065,2065,2065,0
|
|
20240329,094400,415180,2065,2065,2065,2065,0
|
|
20240329,094300,415180,2065,2065,2065,2065,0
|
|
20240329,094200,415180,2065,2065,2065,2065,0
|
|
20240329,094100,415180,2065,2065,2065,2065,0
|
|
20240329,094000,415180,2065,2065,2065,2065,0
|
|
20240329,093900,415180,2065,2065,2065,2065,0
|
|
20240329,093800,415180,2065,2065,2065,2065,0
|
|
20240329,093700,415180,2065,2065,2065,2065,0
|
|
20240329,093600,415180,2065,2065,2065,2065,0
|
|
20240329,093500,415180,2065,2065,2065,2065,0
|
|
20240329,093400,415180,2065,2065,2065,2065,0
|
|
20240329,093300,415180,2065,2065,2065,2065,0
|
|
20240329,093200,415180,2065,2065,2065,2065,0
|
|
20240329,093100,415180,2065,2065,2065,2065,19
|
|
20240329,093000,375945,2065,2065,2065,2065,24
|
|
20240329,092900,326385,2065,2065,2065,2065,24
|
|
20240329,092800,276825,2065,2065,2065,2065,116
|
|
20240329,092700,37285,2065,2065,2065,2065,0
|
|
20240329,092600,37285,2065,2065,2065,2065,0
|
|
20240329,092500,37285,2065,2065,2065,2065,0
|
|
20240329,092400,37285,2065,2065,2065,2065,0
|
|
20240329,092300,37285,2065,2065,2065,2065,0
|
|
20240329,092200,37285,2065,2065,2065,2065,0
|
|
20240329,092100,37285,2065,2065,2065,2065,0
|
|
20240329,092000,37285,2065,2065,2065,2065,0
|
|
20240329,091900,37285,2065,2065,2065,2065,0
|
|
20240329,091800,37285,2065,2065,2065,2065,0
|
|
20240329,091700,37285,2065,2065,2065,2065,0
|
|
20240329,091600,37285,2065,2065,2065,2065,0
|
|
20240329,091500,37285,2065,2065,2065,2065,0
|
|
20240329,091400,37285,2065,2065,2065,2065,0
|
|
20240329,091300,37285,2065,2065,2065,2065,0
|
|
20240329,091200,37285,2065,2065,2065,2065,0
|
|
20240329,091100,37285,2065,2065,2065,2065,0
|
|
20240329,091000,37285,2065,2065,2065,2065,0
|
|
20240329,090900,37285,2065,2065,2065,2065,0
|
|
20240329,090800,37285,2065,2065,2065,2065,0
|
|
20240329,090700,37285,2065,2080,2080,2065,4
|
|
20240329,090600,28995,2085,2085,2085,2085,0
|
|
20240329,090500,28995,2085,2085,2085,2085,0
|
|
20240329,090400,28995,2085,2085,2085,2085,0
|
|
20240329,090300,28995,2085,2085,2085,2085,0
|
|
20240329,090200,28995,2085,2085,2085,2085,1
|
|
20240329,090100,26910,2070,2070,2070,2070,6
|
|
20240329,090000,14490,2070,2070,2070,2070,7
|