635 lines
29 KiB
CSV
635 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,193200,84043490,2220,2220,2220,2220,652
|
|
20240328,193100,84043490,2220,2220,2220,2220,0
|
|
20240328,193000,84043490,2220,2220,2220,2220,0
|
|
20240328,192900,84043490,2220,2220,2220,2220,0
|
|
20240328,192800,84043490,2220,2220,2220,2220,0
|
|
20240328,192700,84043490,2220,2220,2220,2220,0
|
|
20240328,192600,84043490,2220,2220,2220,2220,0
|
|
20240328,192500,84043490,2220,2220,2220,2220,0
|
|
20240328,192400,84043490,2220,2220,2220,2220,0
|
|
20240328,192300,84043490,2220,2220,2220,2220,0
|
|
20240328,192200,84043490,2220,2220,2220,2220,0
|
|
20240328,192100,84043490,2220,2220,2220,2220,0
|
|
20240328,192000,84043490,2220,2220,2220,2220,0
|
|
20240328,191900,84043490,2220,2220,2220,2220,0
|
|
20240328,191800,84043490,2220,2220,2220,2220,0
|
|
20240328,191700,84043490,2220,2220,2220,2220,0
|
|
20240328,191600,84043490,2220,2220,2220,2220,0
|
|
20240328,191500,84043490,2220,2220,2220,2220,0
|
|
20240328,191400,84043490,2220,2220,2220,2220,0
|
|
20240328,191300,84043490,2220,2220,2220,2220,0
|
|
20240328,191200,84043490,2220,2220,2220,2220,0
|
|
20240328,191100,84043490,2220,2220,2220,2220,0
|
|
20240328,191000,84043490,2220,2220,2220,2220,0
|
|
20240328,190900,84043490,2220,2220,2220,2220,0
|
|
20240328,190800,84043490,2220,2220,2220,2220,0
|
|
20240328,190700,84043490,2220,2220,2220,2220,0
|
|
20240328,190600,84043490,2220,2220,2220,2220,0
|
|
20240328,190500,84043490,2220,2220,2220,2220,0
|
|
20240328,190400,84043490,2220,2220,2220,2220,0
|
|
20240328,190300,84043490,2220,2220,2220,2220,0
|
|
20240328,190200,84043490,2220,2220,2220,2220,652
|
|
20240328,190100,84043490,2220,2220,2220,2220,0
|
|
20240328,190000,84043490,2220,2220,2220,2220,0
|
|
20240328,185900,84043490,2220,2220,2220,2220,0
|
|
20240328,185800,84043490,2220,2220,2220,2220,0
|
|
20240328,185700,84043490,2220,2220,2220,2220,0
|
|
20240328,185600,84043490,2220,2220,2220,2220,0
|
|
20240328,185500,84043490,2220,2220,2220,2220,0
|
|
20240328,185400,84043490,2220,2220,2220,2220,0
|
|
20240328,185300,84043490,2220,2220,2220,2220,0
|
|
20240328,185200,84043490,2220,2220,2220,2220,0
|
|
20240328,185100,84043490,2220,2220,2220,2220,0
|
|
20240328,185000,84043490,2220,2220,2220,2220,0
|
|
20240328,184900,84043490,2220,2220,2220,2220,0
|
|
20240328,184800,84043490,2220,2220,2220,2220,0
|
|
20240328,184700,84043490,2220,2220,2220,2220,0
|
|
20240328,184600,84043490,2220,2220,2220,2220,0
|
|
20240328,184500,84043490,2220,2220,2220,2220,0
|
|
20240328,184400,84043490,2220,2220,2220,2220,0
|
|
20240328,184300,84043490,2220,2220,2220,2220,0
|
|
20240328,184200,84043490,2220,2220,2220,2220,0
|
|
20240328,184100,84043490,2220,2220,2220,2220,0
|
|
20240328,184000,84043490,2220,2220,2220,2220,0
|
|
20240328,183900,84043490,2220,2220,2220,2220,0
|
|
20240328,183800,84043490,2220,2220,2220,2220,0
|
|
20240328,183700,84043490,2220,2220,2220,2220,0
|
|
20240328,183600,84043490,2220,2220,2220,2220,0
|
|
20240328,183500,84043490,2220,2220,2220,2220,0
|
|
20240328,183400,84043490,2220,2220,2220,2220,0
|
|
20240328,183300,84043490,2220,2220,2220,2220,0
|
|
20240328,183200,84043490,2220,2220,2220,2220,652
|
|
20240328,183100,84043490,2220,2220,2220,2220,0
|
|
20240328,183000,84043490,2220,2220,2220,2220,0
|
|
20240328,182900,84043490,2220,2220,2220,2220,0
|
|
20240328,182800,84043490,2220,2220,2220,2220,0
|
|
20240328,182700,84043490,2220,2220,2220,2220,0
|
|
20240328,182600,84043490,2220,2220,2220,2220,0
|
|
20240328,182500,84043490,2220,2220,2220,2220,0
|
|
20240328,182400,84043490,2220,2220,2220,2220,0
|
|
20240328,182300,84043490,2220,2220,2220,2220,0
|
|
20240328,182200,84043490,2220,2220,2220,2220,0
|
|
20240328,182100,84043490,2220,2220,2220,2220,0
|
|
20240328,182000,84043490,2220,2220,2220,2220,0
|
|
20240328,181900,84043490,2220,2220,2220,2220,0
|
|
20240328,181800,84043490,2220,2220,2220,2220,0
|
|
20240328,181700,84043490,2220,2220,2220,2220,0
|
|
20240328,181600,84043490,2220,2220,2220,2220,0
|
|
20240328,181500,84043490,2220,2220,2220,2220,0
|
|
20240328,181400,84043490,2220,2220,2220,2220,0
|
|
20240328,181300,84043490,2220,2220,2220,2220,0
|
|
20240328,181200,84043490,2220,2220,2220,2220,0
|
|
20240328,181100,84043490,2220,2220,2220,2220,0
|
|
20240328,181000,84043490,2220,2220,2220,2220,0
|
|
20240328,180900,84043490,2220,2220,2220,2220,0
|
|
20240328,180800,84043490,2220,2220,2220,2220,0
|
|
20240328,180700,84043490,2220,2220,2220,2220,0
|
|
20240328,180600,84043490,2220,2220,2220,2220,0
|
|
20240328,180500,84043490,2220,2220,2220,2220,0
|
|
20240328,180400,84043490,2220,2220,2220,2220,0
|
|
20240328,180300,84043490,2220,2220,2220,2220,0
|
|
20240328,180200,84043490,2220,2220,2220,2220,652
|
|
20240328,180100,84043490,2220,2220,2220,2220,0
|
|
20240328,180000,84043490,2220,2220,2220,2220,0
|
|
20240328,175900,84043490,2220,2220,2220,2220,0
|
|
20240328,175800,84043490,2220,2220,2220,2220,0
|
|
20240328,175700,84043490,2220,2220,2220,2220,0
|
|
20240328,175600,84043490,2220,2220,2220,2220,0
|
|
20240328,175500,84043490,2220,2220,2220,2220,0
|
|
20240328,175400,84043490,2220,2220,2220,2220,0
|
|
20240328,175300,84043490,2220,2220,2220,2220,0
|
|
20240328,175200,84043490,2220,2220,2220,2220,0
|
|
20240328,175100,84043490,2220,2220,2220,2220,0
|
|
20240328,175000,84043490,2220,2220,2220,2220,0
|
|
20240328,174900,84043490,2220,2220,2220,2220,0
|
|
20240328,174800,84043490,2220,2220,2220,2220,0
|
|
20240328,174700,84043490,2220,2220,2220,2220,0
|
|
20240328,174600,84043490,2220,2220,2220,2220,0
|
|
20240328,174500,84043490,2220,2220,2220,2220,0
|
|
20240328,174400,84043490,2220,2220,2220,2220,0
|
|
20240328,174300,84043490,2220,2220,2220,2220,0
|
|
20240328,174200,84043490,2220,2220,2220,2220,0
|
|
20240328,174100,84043490,2220,2220,2220,2220,0
|
|
20240328,174000,84043490,2220,2220,2220,2220,0
|
|
20240328,173900,84043490,2220,2220,2220,2220,0
|
|
20240328,173800,84043490,2220,2220,2220,2220,0
|
|
20240328,173700,84043490,2220,2220,2220,2220,0
|
|
20240328,173600,84043490,2220,2220,2220,2220,0
|
|
20240328,173500,84043490,2220,2220,2220,2220,0
|
|
20240328,173400,84043490,2220,2220,2220,2220,0
|
|
20240328,173300,84043490,2220,2220,2220,2220,0
|
|
20240328,173200,84043490,2220,2220,2220,2220,652
|
|
20240328,173100,84043490,2220,2220,2220,2220,0
|
|
20240328,173000,84043490,2220,2220,2220,2220,0
|
|
20240328,172900,84043490,2220,2220,2220,2220,0
|
|
20240328,172800,84043490,2220,2220,2220,2220,0
|
|
20240328,172700,84043490,2220,2220,2220,2220,0
|
|
20240328,172600,84043490,2220,2220,2220,2220,0
|
|
20240328,172500,84043490,2220,2220,2220,2220,0
|
|
20240328,172400,84043490,2220,2220,2220,2220,0
|
|
20240328,172300,84043490,2220,2220,2220,2220,0
|
|
20240328,172200,84043490,2220,2220,2220,2220,0
|
|
20240328,172100,84043490,2220,2220,2220,2220,0
|
|
20240328,172000,84043490,2220,2220,2220,2220,0
|
|
20240328,171900,84043490,2220,2220,2220,2220,0
|
|
20240328,171800,84043490,2220,2220,2220,2220,0
|
|
20240328,171700,84043490,2220,2220,2220,2220,0
|
|
20240328,171600,84043490,2220,2220,2220,2220,0
|
|
20240328,171500,84043490,2220,2220,2220,2220,0
|
|
20240328,171400,84043490,2220,2220,2220,2220,0
|
|
20240328,171300,84043490,2220,2220,2220,2220,0
|
|
20240328,171200,84043490,2220,2220,2220,2220,0
|
|
20240328,171100,84043490,2220,2220,2220,2220,0
|
|
20240328,171000,84043490,2220,2220,2220,2220,0
|
|
20240328,170900,84043490,2220,2220,2220,2220,0
|
|
20240328,170800,84043490,2220,2220,2220,2220,0
|
|
20240328,170700,84043490,2220,2220,2220,2220,0
|
|
20240328,170600,84043490,2220,2220,2220,2220,0
|
|
20240328,170500,84043490,2220,2220,2220,2220,0
|
|
20240328,170400,84043490,2220,2220,2220,2220,0
|
|
20240328,170300,84043490,2220,2220,2220,2220,0
|
|
20240328,170200,84043490,2220,2220,2220,2220,652
|
|
20240328,170100,84043490,2220,2220,2220,2220,0
|
|
20240328,170000,84043490,2220,2220,2220,2220,0
|
|
20240328,165900,84043490,2220,2220,2220,2220,0
|
|
20240328,165800,84043490,2220,2220,2220,2220,0
|
|
20240328,165700,84043490,2220,2220,2220,2220,0
|
|
20240328,165600,84043490,2220,2220,2220,2220,0
|
|
20240328,165500,84043490,2220,2220,2220,2220,0
|
|
20240328,165400,84043490,2220,2220,2220,2220,0
|
|
20240328,165300,84043490,2220,2220,2220,2220,0
|
|
20240328,165200,84043490,2220,2220,2220,2220,0
|
|
20240328,165100,84043490,2220,2220,2220,2220,0
|
|
20240328,165000,84043490,2220,2220,2220,2220,0
|
|
20240328,164900,84043490,2220,2220,2220,2220,0
|
|
20240328,164800,84043490,2220,2220,2220,2220,0
|
|
20240328,164700,84043490,2220,2220,2220,2220,0
|
|
20240328,164600,84043490,2220,2220,2220,2220,0
|
|
20240328,164500,84043490,2220,2220,2220,2220,0
|
|
20240328,164400,84043490,2220,2220,2220,2220,0
|
|
20240328,164300,84043490,2220,2220,2220,2220,0
|
|
20240328,164200,84043490,2220,2220,2220,2220,0
|
|
20240328,164100,84043490,2220,2220,2220,2220,0
|
|
20240328,164000,84043490,2220,2220,2220,2220,0
|
|
20240328,163900,84043490,2220,2220,2220,2220,0
|
|
20240328,163800,84043490,2220,2220,2220,2220,0
|
|
20240328,163700,84043490,2220,2220,2220,2220,0
|
|
20240328,163600,84043490,2220,2220,2220,2220,0
|
|
20240328,163500,84043490,2220,2220,2220,2220,0
|
|
20240328,163400,84043490,2220,2220,2220,2220,0
|
|
20240328,163300,84043490,2220,2220,2220,2220,0
|
|
20240328,163200,84043490,2220,2220,2220,2220,652
|
|
20240328,163100,84043490,2220,2220,2220,2220,0
|
|
20240328,163000,84043490,2220,2220,2220,2220,0
|
|
20240328,162900,84043490,2220,2220,2220,2220,0
|
|
20240328,162800,84043490,2220,2220,2220,2220,0
|
|
20240328,162700,84043490,2220,2220,2220,2220,0
|
|
20240328,162600,84043490,2220,2220,2220,2220,0
|
|
20240328,162500,84043490,2220,2220,2220,2220,0
|
|
20240328,162400,84043490,2220,2220,2220,2220,0
|
|
20240328,162300,84043490,2220,2220,2220,2220,0
|
|
20240328,162200,84043490,2220,2220,2220,2220,0
|
|
20240328,162100,84043490,2220,2220,2220,2220,0
|
|
20240328,162000,84043490,2220,2220,2220,2220,0
|
|
20240328,161900,84043490,2220,2220,2220,2220,0
|
|
20240328,161800,84043490,2220,2220,2220,2220,0
|
|
20240328,161700,84043490,2220,2220,2220,2220,0
|
|
20240328,161600,84043490,2220,2220,2220,2220,0
|
|
20240328,161500,84043490,2220,2220,2220,2220,0
|
|
20240328,161400,84043490,2220,2220,2220,2220,0
|
|
20240328,161300,84043490,2220,2220,2220,2220,0
|
|
20240328,161200,84043490,2220,2220,2220,2220,0
|
|
20240328,161100,84043490,2220,2220,2220,2220,0
|
|
20240328,161000,84043490,2220,2220,2220,2220,0
|
|
20240328,160900,84043490,2220,2220,2220,2220,0
|
|
20240328,160800,84043490,2220,2220,2220,2220,0
|
|
20240328,160700,84043490,2220,2220,2220,2220,0
|
|
20240328,160600,84043490,2220,2220,2220,2220,0
|
|
20240328,160500,84043490,2220,2220,2220,2220,0
|
|
20240328,160400,84043490,2220,2220,2220,2220,0
|
|
20240328,160300,84043490,2220,2220,2220,2220,0
|
|
20240328,160200,84043490,2220,2220,2220,2220,652
|
|
20240328,160100,84043490,2220,2220,2220,2220,0
|
|
20240328,160000,84043490,2220,2220,2220,2220,0
|
|
20240328,155900,84043490,2220,2220,2220,2220,0
|
|
20240328,155800,84043490,2220,2220,2220,2220,0
|
|
20240328,155700,84043490,2220,2220,2220,2220,0
|
|
20240328,155600,84043490,2220,2220,2220,2220,0
|
|
20240328,155500,84043490,2220,2220,2220,2220,0
|
|
20240328,155400,84043490,2220,2220,2220,2220,0
|
|
20240328,155300,84043490,2220,2220,2220,2220,0
|
|
20240328,155200,84043490,2220,2220,2220,2220,0
|
|
20240328,155100,84043490,2220,2220,2220,2220,0
|
|
20240328,155000,84043490,2220,2220,2220,2220,0
|
|
20240328,154900,84043490,2220,2220,2220,2220,0
|
|
20240328,154800,84043490,2220,2220,2220,2220,0
|
|
20240328,154700,84043490,2220,2220,2220,2220,0
|
|
20240328,154600,84043490,2220,2220,2220,2220,0
|
|
20240328,154500,84043490,2220,2220,2220,2220,0
|
|
20240328,154400,84043490,2220,2220,2220,2220,0
|
|
20240328,154300,84043490,2220,2220,2220,2220,0
|
|
20240328,154200,84043490,2220,2220,2220,2220,0
|
|
20240328,154100,84043490,2220,2220,2220,2220,0
|
|
20240328,154000,84043490,2220,2220,2220,2220,0
|
|
20240328,153900,84043490,2220,2220,2220,2220,0
|
|
20240328,153800,84043490,2220,2220,2220,2220,0
|
|
20240328,153700,84043490,2220,2220,2220,2220,0
|
|
20240328,153600,84043490,2220,2220,2220,2220,0
|
|
20240328,153500,84043490,2220,2220,2220,2220,0
|
|
20240328,153400,84043490,2220,2220,2220,2220,0
|
|
20240328,153300,84043490,2220,2220,2220,2220,0
|
|
20240328,153200,84043490,2220,2220,2220,2220,652
|
|
20240328,153100,84043490,2220,2220,2220,2220,0
|
|
20240328,153000,84043490,2220,2220,2220,2220,652
|
|
20240328,152900,82596050,2255,2255,2255,2255,0
|
|
20240328,152800,82596050,2255,2255,2255,2255,0
|
|
20240328,152700,82596050,2255,2255,2255,2255,0
|
|
20240328,152600,82596050,2255,2255,2255,2255,0
|
|
20240328,152500,82596050,2255,2255,2255,2255,0
|
|
20240328,152400,82596050,2255,2255,2255,2255,0
|
|
20240328,152300,82596050,2255,2255,2255,2255,0
|
|
20240328,152200,82596050,2255,2255,2255,2255,0
|
|
20240328,152100,82596050,2255,2255,2255,2255,0
|
|
20240328,152000,82596050,2255,2255,2255,2255,0
|
|
20240328,151900,82596050,2255,2255,2255,2255,0
|
|
20240328,151800,82596050,2255,2255,2255,2255,0
|
|
20240328,151700,82596050,2255,2255,2255,2255,0
|
|
20240328,151600,82596050,2255,2255,2255,2255,0
|
|
20240328,151500,82596050,2255,2245,2255,2240,404
|
|
20240328,151400,81690825,2235,2250,2250,2235,400
|
|
20240328,151300,80793410,2255,2255,2255,2255,0
|
|
20240328,151200,80793410,2255,2240,2255,2240,38
|
|
20240328,151100,80707870,2240,2260,2260,2240,11
|
|
20240328,151000,80683210,2240,2240,2240,2240,0
|
|
20240328,150900,80683210,2240,2240,2240,2240,147
|
|
20240328,150800,80353930,2275,2275,2275,2275,0
|
|
20240328,150700,80353930,2275,2275,2275,2275,0
|
|
20240328,150600,80353930,2275,2275,2275,2275,0
|
|
20240328,150500,80353930,2275,2275,2275,2275,0
|
|
20240328,150400,80353930,2275,2275,2275,2275,0
|
|
20240328,150300,80353930,2275,2255,2275,2245,1181
|
|
20240328,150200,77699750,2255,2255,2255,2255,6
|
|
20240328,150100,77686220,2280,2280,2280,2280,0
|
|
20240328,150000,77686220,2280,2280,2280,2280,0
|
|
20240328,145900,77686220,2280,2280,2280,2280,0
|
|
20240328,145800,77686220,2280,2280,2280,2280,0
|
|
20240328,145700,77686220,2280,2280,2280,2280,0
|
|
20240328,145600,77686220,2280,2280,2280,2280,0
|
|
20240328,145500,77686220,2280,2280,2280,2280,0
|
|
20240328,145400,77686220,2280,2280,2280,2250,422
|
|
20240328,145300,76730795,2280,2280,2280,2280,0
|
|
20240328,145200,76730795,2280,2280,2280,2280,0
|
|
20240328,145100,76730795,2280,2280,2280,2280,0
|
|
20240328,145000,76730795,2280,2280,2280,2280,0
|
|
20240328,144900,76730795,2280,2280,2280,2280,0
|
|
20240328,144800,76730795,2280,2280,2280,2280,0
|
|
20240328,144700,76730795,2280,2280,2280,2280,0
|
|
20240328,144600,76730795,2280,2280,2280,2280,0
|
|
20240328,144500,76730795,2280,2280,2280,2280,0
|
|
20240328,144400,76730795,2280,2280,2280,2280,14
|
|
20240328,144300,76698875,2280,2280,2280,2280,0
|
|
20240328,144200,76698875,2280,2280,2280,2280,0
|
|
20240328,144100,76698875,2280,2280,2280,2280,0
|
|
20240328,144000,76698875,2280,2280,2280,2280,0
|
|
20240328,143900,76698875,2280,2280,2280,2280,0
|
|
20240328,143800,76698875,2280,2280,2280,2280,0
|
|
20240328,143700,76698875,2280,2280,2280,2280,0
|
|
20240328,143600,76698875,2280,2280,2280,2280,0
|
|
20240328,143500,76698875,2280,2280,2280,2280,0
|
|
20240328,143400,76698875,2280,2280,2280,2280,0
|
|
20240328,143300,76698875,2280,2280,2280,2280,0
|
|
20240328,143200,76698875,2280,2280,2280,2280,0
|
|
20240328,143100,76698875,2280,2280,2280,2280,0
|
|
20240328,143000,76698875,2280,2280,2280,2280,0
|
|
20240328,142900,76698875,2280,2280,2280,2280,0
|
|
20240328,142800,76698875,2280,2280,2280,2280,0
|
|
20240328,142700,76698875,2280,2280,2280,2280,0
|
|
20240328,142600,76698875,2280,2280,2280,2280,0
|
|
20240328,142500,76698875,2280,2280,2280,2280,90
|
|
20240328,142400,76493675,2280,2280,2280,2280,0
|
|
20240328,142300,76493675,2280,2280,2280,2280,0
|
|
20240328,142200,76493675,2280,2280,2280,2280,0
|
|
20240328,142100,76493675,2280,2280,2280,2280,0
|
|
20240328,142000,76493675,2280,2280,2280,2280,480
|
|
20240328,141900,75399275,2285,2285,2285,2285,12
|
|
20240328,141800,75371855,2285,2285,2285,2285,0
|
|
20240328,141700,75371855,2285,2285,2285,2285,2
|
|
20240328,141600,75367285,2280,2280,2280,2280,63
|
|
20240328,141500,75223645,2280,2280,2280,2280,0
|
|
20240328,141400,75223645,2280,2280,2280,2280,0
|
|
20240328,141300,75223645,2280,2280,2280,2280,10
|
|
20240328,141200,75200845,2280,2280,2280,2280,0
|
|
20240328,141100,75200845,2280,2280,2280,2280,0
|
|
20240328,141000,75200845,2280,2280,2280,2280,0
|
|
20240328,140900,75200845,2280,2280,2280,2280,0
|
|
20240328,140800,75200845,2280,2280,2280,2280,0
|
|
20240328,140700,75200845,2280,2280,2280,2280,0
|
|
20240328,140600,75200845,2280,2280,2280,2280,0
|
|
20240328,140500,75200845,2280,2280,2280,2280,18
|
|
20240328,140400,75159805,2280,2280,2280,2280,0
|
|
20240328,140300,75159805,2280,2280,2280,2280,0
|
|
20240328,140200,75159805,2280,2265,2280,2265,1989
|
|
20240328,140100,70653795,2260,2260,2260,2260,0
|
|
20240328,140000,70653795,2260,2260,2260,2260,0
|
|
20240328,135900,70653795,2260,2260,2260,2260,8
|
|
20240328,135800,70635715,2255,2255,2255,2255,0
|
|
20240328,135700,70635715,2255,2255,2255,2255,0
|
|
20240328,135600,70635715,2255,2255,2255,2255,14
|
|
20240328,135500,70604145,2255,2255,2255,2255,0
|
|
20240328,135400,70604145,2255,2255,2255,2255,0
|
|
20240328,135300,70604145,2255,2255,2255,2255,11
|
|
20240328,135200,70579340,2255,2255,2255,2255,0
|
|
20240328,135100,70579340,2255,2255,2255,2255,0
|
|
20240328,135000,70579340,2255,2255,2255,2255,1
|
|
20240328,134900,70577085,2255,2255,2255,2255,0
|
|
20240328,134800,70577085,2255,2255,2255,2255,13
|
|
20240328,134700,70547770,2255,2255,2255,2255,0
|
|
20240328,134600,70547770,2255,2255,2255,2255,0
|
|
20240328,134500,70547770,2255,2255,2255,2255,27
|
|
20240328,134400,70486885,2255,2255,2255,2255,0
|
|
20240328,134300,70486885,2255,2255,2255,2255,0
|
|
20240328,134200,70486885,2255,2255,2255,2255,24
|
|
20240328,134100,70432765,2250,2250,2250,2250,0
|
|
20240328,134000,70432765,2250,2250,2250,2250,0
|
|
20240328,133900,70432765,2250,2250,2250,2250,14
|
|
20240328,133800,70401265,2250,2250,2250,2250,0
|
|
20240328,133700,70401265,2250,2250,2250,2250,0
|
|
20240328,133600,70401265,2250,2250,2250,2250,14
|
|
20240328,133500,70369765,2250,2250,2250,2250,0
|
|
20240328,133400,70369765,2250,2250,2250,2250,0
|
|
20240328,133300,70369765,2250,2250,2250,2250,14
|
|
20240328,133200,70338265,2250,2250,2250,2250,14
|
|
20240328,133100,70306765,2250,2250,2250,2250,14
|
|
20240328,133000,70275265,2245,2245,2285,2245,1015
|
|
20240328,132900,67962470,2240,2240,2240,2240,1
|
|
20240328,132800,67960230,2240,2240,2240,2240,28
|
|
20240328,132700,67897510,2240,2240,2240,2240,0
|
|
20240328,132600,67897510,2240,2240,2240,2240,0
|
|
20240328,132500,67897510,2240,2240,2240,2240,14
|
|
20240328,132400,67866150,2240,2240,2240,2240,0
|
|
20240328,132300,67866150,2240,2240,2240,2240,0
|
|
20240328,132200,67866150,2240,2240,2240,2240,12
|
|
20240328,132100,67839270,2240,2240,2240,2240,0
|
|
20240328,132000,67839270,2240,2240,2240,2240,0
|
|
20240328,131900,67839270,2240,2240,2240,2240,13
|
|
20240328,131800,67810150,2240,2240,2240,2240,0
|
|
20240328,131700,67810150,2240,2240,2240,2240,0
|
|
20240328,131600,67810150,2240,2240,2240,2240,13
|
|
20240328,131500,67781030,2240,2240,2240,2240,0
|
|
20240328,131400,67781030,2240,2240,2240,2240,0
|
|
20240328,131300,67781030,2240,2240,2240,2240,13
|
|
20240328,131200,67751910,2240,2240,2240,2240,0
|
|
20240328,131100,67751910,2240,2240,2240,2240,0
|
|
20240328,131000,67751910,2240,2240,2240,2240,0
|
|
20240328,130900,67751910,2240,2240,2245,2240,15
|
|
20240328,130800,67718305,2240,2240,2240,2240,13
|
|
20240328,130700,67689185,2240,2240,2240,2240,13
|
|
20240328,130600,67660065,2260,2250,2260,2240,3313
|
|
20240328,130500,60194615,2250,2250,2250,2250,13
|
|
20240328,130400,60165365,2250,2260,2260,2245,2914
|
|
20240328,130300,53601805,2265,2265,2265,2265,0
|
|
20240328,130200,53601805,2265,2265,2265,2265,6
|
|
20240328,130100,53588215,2260,2260,2260,2260,0
|
|
20240328,130000,53588215,2260,2260,2260,2260,0
|
|
20240328,125900,53588215,2260,2260,2260,2260,2
|
|
20240328,125800,53583695,2260,2260,2260,2260,7
|
|
20240328,125700,53567875,2260,2260,2260,2260,30
|
|
20240328,125600,53500075,2260,2260,2260,2260,0
|
|
20240328,125500,53500075,2260,2260,2260,2260,12
|
|
20240328,125400,53472955,2260,2260,2260,2260,12
|
|
20240328,125300,53445835,2260,2260,2260,2260,12
|
|
20240328,125200,53418715,2295,2290,2295,2290,1000
|
|
20240328,125100,51123895,2260,2260,2260,2260,12
|
|
20240328,125000,51096775,2260,2260,2260,2260,12
|
|
20240328,124900,51069655,2260,2260,2260,2260,12
|
|
20240328,124800,51042535,2295,2265,2295,2250,1213
|
|
20240328,124700,48266245,2265,2270,2270,2265,69
|
|
20240328,124600,48109665,2280,2280,2280,2280,305
|
|
20240328,124500,47414265,2280,2290,2290,2280,109
|
|
20240328,124400,47165680,2285,2315,2315,2285,81
|
|
20240328,124300,46980420,2300,2305,2305,2300,1005
|
|
20240328,124200,44668895,2330,2310,2330,2310,1502
|
|
20240328,124100,41199235,2310,2310,2310,2310,433
|
|
20240328,124000,40199005,2310,2335,2335,2300,7028
|
|
20240328,123900,24005490,2335,2335,2335,2335,13
|
|
20240328,123800,23975135,2355,2355,2355,2355,0
|
|
20240328,123700,23975135,2355,2355,2355,2355,0
|
|
20240328,123600,23975135,2355,2355,2355,2355,2
|
|
20240328,123500,23970425,2335,2335,2335,2335,0
|
|
20240328,123400,23970425,2335,2335,2335,2335,9
|
|
20240328,123300,23949410,2340,2340,2340,2340,0
|
|
20240328,123200,23949410,2340,2340,2340,2340,0
|
|
20240328,123100,23949410,2340,2340,2340,2340,9
|
|
20240328,123000,23928350,2340,2340,2340,2340,9
|
|
20240328,122900,23907290,2340,2340,2340,2340,9
|
|
20240328,122800,23886230,2360,2340,2370,2340,233
|
|
20240328,122700,23336270,2355,2340,2355,2340,84
|
|
20240328,122600,23139315,2340,2340,2340,2340,9
|
|
20240328,122500,23118255,2345,2340,2345,2340,436
|
|
20240328,122400,22095880,2340,2350,2350,2340,1009
|
|
20240328,122300,19729375,2350,2350,2350,2350,0
|
|
20240328,122200,19729375,2350,2350,2350,2350,10
|
|
20240328,122100,19705875,2350,2350,2350,2350,0
|
|
20240328,122000,19705875,2350,2350,2350,2350,0
|
|
20240328,121900,19705875,2350,2350,2350,2350,10
|
|
20240328,121800,19682375,2355,2355,2355,2355,0
|
|
20240328,121700,19682375,2355,2355,2355,2355,0
|
|
20240328,121600,19682375,2355,2355,2355,2355,10
|
|
20240328,121500,19658825,2355,2355,2355,2355,0
|
|
20240328,121400,19658825,2355,2355,2355,2355,0
|
|
20240328,121300,19658825,2355,2355,2355,2355,10
|
|
20240328,121200,19635275,2355,2355,2355,2355,0
|
|
20240328,121100,19635275,2355,2355,2355,2355,0
|
|
20240328,121000,19635275,2355,2355,2355,2355,0
|
|
20240328,120900,19635275,2355,2355,2355,2355,10
|
|
20240328,120800,19611725,2355,2355,2355,2355,0
|
|
20240328,120700,19611725,2355,2355,2355,2355,0
|
|
20240328,120600,19611725,2355,2355,2355,2355,11
|
|
20240328,120500,19585820,2355,2355,2355,2355,0
|
|
20240328,120400,19585820,2355,2355,2355,2355,0
|
|
20240328,120300,19585820,2355,2355,2355,2355,11
|
|
20240328,120200,19559915,2355,2355,2355,2355,0
|
|
20240328,120100,19559915,2355,2355,2355,2355,0
|
|
20240328,120000,19559915,2355,2355,2355,2355,11
|
|
20240328,115900,19534010,2360,2360,2360,2360,11
|
|
20240328,115800,19508050,2380,2380,2380,2380,0
|
|
20240328,115700,19508050,2380,2355,2380,2355,1512
|
|
20240328,115600,15909795,2355,2355,2355,2355,0
|
|
20240328,115500,15909795,2355,2355,2355,2355,0
|
|
20240328,115400,15909795,2355,2355,2355,2355,0
|
|
20240328,115300,15909795,2355,2355,2355,2355,12
|
|
20240328,115200,15881535,2355,2355,2355,2355,0
|
|
20240328,115100,15881535,2355,2355,2355,2355,0
|
|
20240328,115000,15881535,2355,2355,2355,2355,12
|
|
20240328,114900,15853275,2360,2360,2360,2360,0
|
|
20240328,114800,15853275,2360,2360,2360,2360,0
|
|
20240328,114700,15853275,2360,2360,2360,2360,13
|
|
20240328,114600,15822595,2365,2365,2365,2365,0
|
|
20240328,114500,15822595,2365,2365,2365,2365,0
|
|
20240328,114400,15822595,2365,2365,2365,2365,7
|
|
20240328,114300,15806040,2365,2365,2365,2365,0
|
|
20240328,114200,15806040,2365,2365,2365,2365,0
|
|
20240328,114100,15806040,2365,2365,2365,2365,13
|
|
20240328,114000,15775295,2365,2365,2365,2365,13
|
|
20240328,113900,15744550,2365,2365,2365,2365,14
|
|
20240328,113800,15711440,2365,2380,2380,2365,2065
|
|
20240328,113700,10796950,2365,2365,2365,2365,0
|
|
20240328,113600,10796950,2365,2365,2365,2365,0
|
|
20240328,113500,10796950,2365,2365,2365,2365,14
|
|
20240328,113400,10763840,2365,2365,2365,2365,0
|
|
20240328,113300,10763840,2365,2365,2365,2365,0
|
|
20240328,113200,10763840,2365,2365,2365,2365,15
|
|
20240328,113100,10728365,2380,2380,2380,2380,0
|
|
20240328,113000,10728365,2380,2380,2380,2380,0
|
|
20240328,112900,10728365,2380,2380,2380,2380,0
|
|
20240328,112800,10728365,2380,2380,2380,2380,0
|
|
20240328,112700,10728365,2380,2380,2380,2380,0
|
|
20240328,112600,10728365,2380,2380,2380,2380,0
|
|
20240328,112500,10728365,2380,2380,2380,2380,0
|
|
20240328,112400,10728365,2380,2380,2380,2380,0
|
|
20240328,112300,10728365,2380,2380,2380,2380,0
|
|
20240328,112200,10728365,2380,2380,2380,2380,0
|
|
20240328,112100,10728365,2380,2380,2380,2380,0
|
|
20240328,112000,10728365,2380,2380,2380,2380,0
|
|
20240328,111900,10728365,2380,2380,2380,2380,0
|
|
20240328,111800,10728365,2380,2380,2380,2380,0
|
|
20240328,111700,10728365,2380,2380,2380,2380,0
|
|
20240328,111600,10728365,2380,2380,2380,2380,0
|
|
20240328,111500,10728365,2380,2380,2380,2380,0
|
|
20240328,111400,10728365,2380,2380,2380,2380,0
|
|
20240328,111300,10728365,2380,2380,2380,2380,0
|
|
20240328,111200,10728365,2380,2380,2380,2380,0
|
|
20240328,111100,10728365,2380,2380,2380,2380,0
|
|
20240328,111000,10728365,2380,2380,2380,2380,0
|
|
20240328,110900,10728365,2380,2380,2380,2380,0
|
|
20240328,110800,10728365,2380,2380,2380,2380,0
|
|
20240328,110700,10728365,2380,2380,2380,2380,0
|
|
20240328,110600,10728365,2380,2380,2380,2380,0
|
|
20240328,110500,10728365,2380,2380,2380,2380,0
|
|
20240328,110400,10728365,2380,2380,2380,2380,0
|
|
20240328,110300,10728365,2380,2380,2380,2380,0
|
|
20240328,110200,10728365,2380,2380,2380,2380,0
|
|
20240328,110100,10728365,2380,2380,2380,2380,0
|
|
20240328,110000,10728365,2380,2380,2380,2380,0
|
|
20240328,105900,10728365,2380,2380,2380,2380,0
|
|
20240328,105800,10728365,2380,2380,2380,2380,0
|
|
20240328,105700,10728365,2380,2380,2380,2380,0
|
|
20240328,105600,10728365,2380,2380,2380,2380,0
|
|
20240328,105500,10728365,2380,2380,2380,2380,0
|
|
20240328,105400,10728365,2380,2380,2380,2380,0
|
|
20240328,105300,10728365,2380,2380,2380,2380,0
|
|
20240328,105200,10728365,2380,2380,2380,2380,0
|
|
20240328,105100,10728365,2380,2380,2380,2380,0
|
|
20240328,105000,10728365,2380,2380,2380,2380,0
|
|
20240328,104900,10728365,2380,2380,2380,2380,0
|
|
20240328,104800,10728365,2380,2380,2380,2380,0
|
|
20240328,104700,10728365,2380,2380,2380,2380,0
|
|
20240328,104600,10728365,2380,2380,2380,2380,0
|
|
20240328,104500,10728365,2380,2380,2380,2380,0
|
|
20240328,104400,10728365,2380,2380,2380,2380,0
|
|
20240328,104300,10728365,2380,2380,2380,2380,0
|
|
20240328,104200,10728365,2380,2380,2380,2380,0
|
|
20240328,104100,10728365,2380,2380,2380,2380,0
|
|
20240328,104000,10728365,2380,2380,2380,2380,0
|
|
20240328,103900,10728365,2380,2380,2380,2380,0
|
|
20240328,103800,10728365,2380,2380,2380,2380,0
|
|
20240328,103700,10728365,2380,2380,2380,2380,0
|
|
20240328,103600,10728365,2380,2380,2380,2380,0
|
|
20240328,103500,10728365,2380,2380,2380,2380,0
|
|
20240328,103400,10728365,2380,2380,2380,2380,0
|
|
20240328,103300,10728365,2380,2380,2380,2380,0
|
|
20240328,103200,10728365,2380,2380,2380,2380,0
|
|
20240328,103100,10728365,2380,2385,2385,2380,3782
|
|
20240328,103000,1713950,2400,2400,2400,2400,0
|
|
20240328,102900,1713950,2400,2400,2400,2400,0
|
|
20240328,102800,1713950,2400,2400,2400,2400,0
|
|
20240328,102700,1713950,2400,2400,2400,2400,0
|
|
20240328,102600,1713950,2400,2400,2400,2400,0
|
|
20240328,102500,1713950,2400,2400,2400,2400,0
|
|
20240328,102400,1713950,2400,2400,2400,2400,0
|
|
20240328,102300,1713950,2400,2400,2400,2400,0
|
|
20240328,102200,1713950,2400,2400,2400,2400,0
|
|
20240328,102100,1713950,2400,2400,2400,2400,0
|
|
20240328,102000,1713950,2400,2400,2400,2400,0
|
|
20240328,101900,1713950,2400,2400,2400,2400,0
|
|
20240328,101800,1713950,2400,2400,2400,2400,0
|
|
20240328,101700,1713950,2400,2400,2400,2400,0
|
|
20240328,101600,1713950,2400,2400,2400,2400,0
|
|
20240328,101500,1713950,2400,2400,2400,2400,0
|
|
20240328,101400,1713950,2400,2400,2400,2400,2
|
|
20240328,101300,1709150,2385,2385,2385,2385,0
|
|
20240328,101200,1709150,2385,2385,2385,2385,0
|
|
20240328,101100,1709150,2385,2385,2385,2385,0
|
|
20240328,101000,1709150,2385,2385,2385,2385,0
|
|
20240328,100900,1709150,2385,2385,2385,2385,0
|
|
20240328,100800,1709150,2385,2385,2385,2385,0
|
|
20240328,100700,1709150,2385,2385,2385,2385,0
|
|
20240328,100600,1709150,2385,2385,2385,2385,0
|
|
20240328,100500,1709150,2385,2385,2385,2385,8
|
|
20240328,100400,1690070,2385,2385,2385,2385,0
|
|
20240328,100300,1690070,2385,2385,2385,2385,0
|
|
20240328,100200,1690070,2385,2385,2385,2385,8
|
|
20240328,100100,1670990,2385,2385,2385,2385,19
|
|
20240328,100000,1625675,2385,2385,2385,2385,90
|
|
20240328,095900,1411025,2385,2385,2385,2385,27
|
|
20240328,095800,1346630,2385,2385,2385,2385,0
|
|
20240328,095700,1346630,2385,2385,2385,2385,17
|
|
20240328,095600,1306085,2385,2385,2385,2385,0
|
|
20240328,095500,1306085,2385,2385,2385,2385,0
|
|
20240328,095400,1306085,2385,2385,2385,2385,17
|
|
20240328,095300,1265540,2385,2385,2385,2385,0
|
|
20240328,095200,1265540,2385,2385,2385,2385,0
|
|
20240328,095100,1265540,2385,2385,2385,2385,17
|
|
20240328,095000,1224995,2385,2385,2385,2385,0
|
|
20240328,094900,1224995,2385,2385,2385,2385,0
|
|
20240328,094800,1224995,2385,2385,2385,2385,17
|
|
20240328,094700,1184450,2385,2385,2385,2385,0
|
|
20240328,094600,1184450,2385,2385,2385,2385,0
|
|
20240328,094500,1184450,2385,2385,2385,2385,0
|
|
20240328,094400,1184450,2385,2385,2385,2385,17
|
|
20240328,094300,1143905,2385,2385,2385,2385,0
|
|
20240328,094200,1143905,2385,2385,2385,2385,0
|
|
20240328,094100,1143905,2385,2385,2385,2385,17
|
|
20240328,094000,1103360,2385,2385,2385,2385,0
|
|
20240328,093900,1103360,2385,2385,2385,2385,0
|
|
20240328,093800,1103360,2385,2385,2385,2385,4
|
|
20240328,093700,1093820,2385,2385,2385,2385,0
|
|
20240328,093600,1093820,2385,2385,2385,2385,14
|
|
20240328,093500,1060430,2385,2385,2385,2385,17
|
|
20240328,093400,1019885,2385,2385,2385,2385,0
|
|
20240328,093300,1019885,2385,2385,2385,2385,0
|
|
20240328,093200,1019885,2385,2385,2385,2385,17
|
|
20240328,093100,979340,2385,2385,2385,2385,0
|
|
20240328,093000,979340,2385,2385,2385,2385,0
|
|
20240328,092900,979340,2385,2385,2385,2385,17
|
|
20240328,092800,938795,2385,2385,2385,2385,0
|
|
20240328,092700,938795,2385,2385,2385,2385,0
|
|
20240328,092600,938795,2385,2385,2385,2385,5
|
|
20240328,092500,926870,2385,2385,2385,2385,15
|
|
20240328,092400,891095,2385,2385,2385,2385,48
|
|
20240328,092300,776615,2385,2385,2385,2385,125
|
|
20240328,092200,478490,2385,2385,2385,2385,0
|
|
20240328,092100,478490,2385,2385,2385,2385,18
|
|
20240328,092000,435560,2385,2385,2385,2385,0
|
|
20240328,091900,435560,2385,2385,2385,2385,0
|
|
20240328,091800,435560,2385,2385,2385,2385,2
|
|
20240328,091700,430790,2385,2385,2385,2385,1
|
|
20240328,091600,428405,2385,2385,2385,2385,1
|
|
20240328,091500,426020,2380,2380,2380,2380,1
|
|
20240328,091400,423640,2380,2380,2380,2380,2
|
|
20240328,091300,418880,2380,2380,2380,2380,1
|
|
20240328,091200,416500,2380,2380,2380,2380,1
|
|
20240328,091100,414120,2380,2380,2380,2380,3
|
|
20240328,091000,406980,2380,2380,2380,2380,1
|
|
20240328,090900,404600,2380,2380,2380,2380,1
|
|
20240328,090800,402220,2380,2380,2380,2380,1
|
|
20240328,090700,399840,2380,2380,2380,2380,2
|
|
20240328,090600,395080,2380,2380,2380,2380,1
|
|
20240328,090500,392700,2380,2380,2380,2380,1
|
|
20240328,090400,390320,2380,2380,2380,2380,1
|
|
20240328,090300,387940,2380,2380,2380,2380,2
|
|
20240328,090200,383180,2380,2380,2380,2380,1
|
|
20240328,090100,380800,2380,2380,2380,2380,37
|
|
20240328,090000,292740,2380,2380,2380,2380,123
|