650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,194700,220807045,2680,2680,2680,2680,1323
|
|
20240312,194600,220807045,2680,2680,2680,2680,0
|
|
20240312,194500,220807045,2680,2680,2680,2680,0
|
|
20240312,194400,220807045,2680,2680,2680,2680,0
|
|
20240312,194300,220807045,2680,2680,2680,2680,0
|
|
20240312,194200,220807045,2680,2680,2680,2680,0
|
|
20240312,194100,220807045,2680,2680,2680,2680,0
|
|
20240312,194000,220807045,2680,2680,2680,2680,0
|
|
20240312,193900,220807045,2680,2680,2680,2680,0
|
|
20240312,193800,220807045,2680,2680,2680,2680,0
|
|
20240312,193700,220807045,2680,2680,2680,2680,0
|
|
20240312,193600,220807045,2680,2680,2680,2680,0
|
|
20240312,193500,220807045,2680,2680,2680,2680,0
|
|
20240312,193400,220807045,2680,2680,2680,2680,0
|
|
20240312,193300,220807045,2680,2680,2680,2680,0
|
|
20240312,193200,220807045,2680,2680,2680,2680,0
|
|
20240312,193100,220807045,2680,2680,2680,2680,0
|
|
20240312,193000,220807045,2680,2680,2680,2680,0
|
|
20240312,192900,220807045,2680,2680,2680,2680,0
|
|
20240312,192800,220807045,2680,2680,2680,2680,0
|
|
20240312,192700,220807045,2680,2680,2680,2680,0
|
|
20240312,192600,220807045,2680,2680,2680,2680,0
|
|
20240312,192500,220807045,2680,2680,2680,2680,0
|
|
20240312,192400,220807045,2680,2680,2680,2680,0
|
|
20240312,192300,220807045,2680,2680,2680,2680,0
|
|
20240312,192200,220807045,2680,2680,2680,2680,0
|
|
20240312,192100,220807045,2680,2680,2680,2680,0
|
|
20240312,192000,220807045,2680,2680,2680,2680,0
|
|
20240312,191900,220807045,2680,2680,2680,2680,0
|
|
20240312,191800,220807045,2680,2680,2680,2680,0
|
|
20240312,191700,220807045,2680,2680,2680,2680,1323
|
|
20240312,191600,220807045,2680,2680,2680,2680,0
|
|
20240312,191500,220807045,2680,2680,2680,2680,0
|
|
20240312,191400,220807045,2680,2680,2680,2680,0
|
|
20240312,191300,220807045,2680,2680,2680,2680,0
|
|
20240312,191200,220807045,2680,2680,2680,2680,0
|
|
20240312,191100,220807045,2680,2680,2680,2680,0
|
|
20240312,191000,220807045,2680,2680,2680,2680,0
|
|
20240312,190900,220807045,2680,2680,2680,2680,0
|
|
20240312,190800,220807045,2680,2680,2680,2680,0
|
|
20240312,190700,220807045,2680,2680,2680,2680,0
|
|
20240312,190600,220807045,2680,2680,2680,2680,0
|
|
20240312,190500,220807045,2680,2680,2680,2680,0
|
|
20240312,190400,220807045,2680,2680,2680,2680,0
|
|
20240312,190300,220807045,2680,2680,2680,2680,0
|
|
20240312,190200,220807045,2680,2680,2680,2680,0
|
|
20240312,190100,220807045,2680,2680,2680,2680,0
|
|
20240312,190000,220807045,2680,2680,2680,2680,0
|
|
20240312,185900,220807045,2680,2680,2680,2680,0
|
|
20240312,185800,220807045,2680,2680,2680,2680,0
|
|
20240312,185700,220807045,2680,2680,2680,2680,0
|
|
20240312,185600,220807045,2680,2680,2680,2680,0
|
|
20240312,185500,220807045,2680,2680,2680,2680,0
|
|
20240312,185400,220807045,2680,2680,2680,2680,0
|
|
20240312,185300,220807045,2680,2680,2680,2680,0
|
|
20240312,185200,220807045,2680,2680,2680,2680,0
|
|
20240312,185100,220807045,2680,2680,2680,2680,0
|
|
20240312,185000,220807045,2680,2680,2680,2680,0
|
|
20240312,184900,220807045,2680,2680,2680,2680,0
|
|
20240312,184800,220807045,2680,2680,2680,2680,0
|
|
20240312,184700,220807045,2680,2680,2680,2680,1323
|
|
20240312,184600,220807045,2680,2680,2680,2680,0
|
|
20240312,184500,220807045,2680,2680,2680,2680,0
|
|
20240312,184400,220807045,2680,2680,2680,2680,0
|
|
20240312,184300,220807045,2680,2680,2680,2680,0
|
|
20240312,184200,220807045,2680,2680,2680,2680,0
|
|
20240312,184100,220807045,2680,2680,2680,2680,0
|
|
20240312,184000,220807045,2680,2680,2680,2680,0
|
|
20240312,183900,220807045,2680,2680,2680,2680,0
|
|
20240312,183800,220807045,2680,2680,2680,2680,0
|
|
20240312,183700,220807045,2680,2680,2680,2680,0
|
|
20240312,183600,220807045,2680,2680,2680,2680,0
|
|
20240312,183500,220807045,2680,2680,2680,2680,0
|
|
20240312,183400,220807045,2680,2680,2680,2680,0
|
|
20240312,183300,220807045,2680,2680,2680,2680,0
|
|
20240312,183200,220807045,2680,2680,2680,2680,0
|
|
20240312,183100,220807045,2680,2680,2680,2680,0
|
|
20240312,183000,220807045,2680,2680,2680,2680,0
|
|
20240312,182900,220807045,2680,2680,2680,2680,0
|
|
20240312,182800,220807045,2680,2680,2680,2680,0
|
|
20240312,182700,220807045,2680,2680,2680,2680,0
|
|
20240312,182600,220807045,2680,2680,2680,2680,0
|
|
20240312,182500,220807045,2680,2680,2680,2680,0
|
|
20240312,182400,220807045,2680,2680,2680,2680,0
|
|
20240312,182300,220807045,2680,2680,2680,2680,0
|
|
20240312,182200,220807045,2680,2680,2680,2680,0
|
|
20240312,182100,220807045,2680,2680,2680,2680,0
|
|
20240312,182000,220807045,2680,2680,2680,2680,0
|
|
20240312,181900,220807045,2680,2680,2680,2680,0
|
|
20240312,181800,220807045,2680,2680,2680,2680,0
|
|
20240312,181700,220807045,2680,2680,2680,2680,1323
|
|
20240312,181600,220807045,2680,2680,2680,2680,0
|
|
20240312,181500,220807045,2680,2680,2680,2680,0
|
|
20240312,181400,220807045,2680,2680,2680,2680,0
|
|
20240312,181300,220807045,2680,2680,2680,2680,0
|
|
20240312,181200,220807045,2680,2680,2680,2680,0
|
|
20240312,181100,220807045,2680,2680,2680,2680,0
|
|
20240312,181000,220807045,2680,2680,2680,2680,0
|
|
20240312,180900,220807045,2680,2680,2680,2680,0
|
|
20240312,180800,220807045,2680,2680,2680,2680,0
|
|
20240312,180700,220807045,2680,2680,2680,2680,0
|
|
20240312,180600,220807045,2680,2680,2680,2680,0
|
|
20240312,180500,220807045,2680,2680,2680,2680,0
|
|
20240312,180400,220807045,2680,2680,2680,2680,0
|
|
20240312,180300,220807045,2680,2680,2680,2680,0
|
|
20240312,180200,220807045,2680,2680,2680,2680,0
|
|
20240312,180100,220807045,2680,2680,2680,2680,0
|
|
20240312,180000,220807045,2680,2680,2680,2680,0
|
|
20240312,175900,220807045,2680,2680,2680,2680,0
|
|
20240312,175800,220807045,2680,2680,2680,2680,0
|
|
20240312,175700,220807045,2680,2680,2680,2680,0
|
|
20240312,175600,220807045,2680,2680,2680,2680,0
|
|
20240312,175500,220807045,2680,2680,2680,2680,0
|
|
20240312,175400,220807045,2680,2680,2680,2680,0
|
|
20240312,175300,220807045,2680,2680,2680,2680,0
|
|
20240312,175200,220807045,2680,2680,2680,2680,0
|
|
20240312,175100,220807045,2680,2680,2680,2680,0
|
|
20240312,175000,220807045,2680,2680,2680,2680,0
|
|
20240312,174900,220807045,2680,2680,2680,2680,0
|
|
20240312,174800,220807045,2680,2680,2680,2680,0
|
|
20240312,174700,220807045,2680,2680,2680,2680,1323
|
|
20240312,174600,220807045,2680,2680,2680,2680,0
|
|
20240312,174500,220807045,2680,2680,2680,2680,0
|
|
20240312,174400,220807045,2680,2680,2680,2680,0
|
|
20240312,174300,220807045,2680,2680,2680,2680,0
|
|
20240312,174200,220807045,2680,2680,2680,2680,0
|
|
20240312,174100,220807045,2680,2680,2680,2680,0
|
|
20240312,174000,220807045,2680,2680,2680,2680,0
|
|
20240312,173900,220807045,2680,2680,2680,2680,0
|
|
20240312,173800,220807045,2680,2680,2680,2680,0
|
|
20240312,173700,220807045,2680,2680,2680,2680,0
|
|
20240312,173600,220807045,2680,2680,2680,2680,0
|
|
20240312,173500,220807045,2680,2680,2680,2680,0
|
|
20240312,173400,220807045,2680,2680,2680,2680,0
|
|
20240312,173300,220807045,2680,2680,2680,2680,0
|
|
20240312,173200,220807045,2680,2680,2680,2680,0
|
|
20240312,173100,220807045,2680,2680,2680,2680,0
|
|
20240312,173000,220807045,2680,2680,2680,2680,0
|
|
20240312,172900,220807045,2680,2680,2680,2680,0
|
|
20240312,172800,220807045,2680,2680,2680,2680,0
|
|
20240312,172700,220807045,2680,2680,2680,2680,0
|
|
20240312,172600,220807045,2680,2680,2680,2680,0
|
|
20240312,172500,220807045,2680,2680,2680,2680,0
|
|
20240312,172400,220807045,2680,2680,2680,2680,0
|
|
20240312,172300,220807045,2680,2680,2680,2680,0
|
|
20240312,172200,220807045,2680,2680,2680,2680,0
|
|
20240312,172100,220807045,2680,2680,2680,2680,0
|
|
20240312,172000,220807045,2680,2680,2680,2680,0
|
|
20240312,171900,220807045,2680,2680,2680,2680,0
|
|
20240312,171800,220807045,2680,2680,2680,2680,0
|
|
20240312,171700,220807045,2680,2680,2680,2680,1323
|
|
20240312,171600,220807045,2680,2680,2680,2680,0
|
|
20240312,171500,220807045,2680,2680,2680,2680,0
|
|
20240312,171400,220807045,2680,2680,2680,2680,0
|
|
20240312,171300,220807045,2680,2680,2680,2680,0
|
|
20240312,171200,220807045,2680,2680,2680,2680,0
|
|
20240312,171100,220807045,2680,2680,2680,2680,0
|
|
20240312,171000,220807045,2680,2680,2680,2680,0
|
|
20240312,170900,220807045,2680,2680,2680,2680,0
|
|
20240312,170800,220807045,2680,2680,2680,2680,0
|
|
20240312,170700,220807045,2680,2680,2680,2680,0
|
|
20240312,170600,220807045,2680,2680,2680,2680,0
|
|
20240312,170500,220807045,2680,2680,2680,2680,0
|
|
20240312,170400,220807045,2680,2680,2680,2680,0
|
|
20240312,170300,220807045,2680,2680,2680,2680,0
|
|
20240312,170200,220807045,2680,2680,2680,2680,0
|
|
20240312,170100,220807045,2680,2680,2680,2680,0
|
|
20240312,170000,220807045,2680,2680,2680,2680,0
|
|
20240312,165900,220807045,2680,2680,2680,2680,0
|
|
20240312,165800,220807045,2680,2680,2680,2680,0
|
|
20240312,165700,220807045,2680,2680,2680,2680,0
|
|
20240312,165600,220807045,2680,2680,2680,2680,0
|
|
20240312,165500,220807045,2680,2680,2680,2680,0
|
|
20240312,165400,220807045,2680,2680,2680,2680,0
|
|
20240312,165300,220807045,2680,2680,2680,2680,0
|
|
20240312,165200,220807045,2680,2680,2680,2680,0
|
|
20240312,165100,220807045,2680,2680,2680,2680,0
|
|
20240312,165000,220807045,2680,2680,2680,2680,0
|
|
20240312,164900,220807045,2680,2680,2680,2680,0
|
|
20240312,164800,220807045,2680,2680,2680,2680,0
|
|
20240312,164700,220807045,2680,2680,2680,2680,1323
|
|
20240312,164600,220807045,2680,2680,2680,2680,0
|
|
20240312,164500,220807045,2680,2680,2680,2680,0
|
|
20240312,164400,220807045,2680,2680,2680,2680,0
|
|
20240312,164300,220807045,2680,2680,2680,2680,0
|
|
20240312,164200,220807045,2680,2680,2680,2680,0
|
|
20240312,164100,220807045,2680,2680,2680,2680,0
|
|
20240312,164000,220807045,2680,2680,2680,2680,0
|
|
20240312,163900,220807045,2680,2680,2680,2680,0
|
|
20240312,163800,220807045,2680,2680,2680,2680,0
|
|
20240312,163700,220807045,2680,2680,2680,2680,0
|
|
20240312,163600,220807045,2680,2680,2680,2680,0
|
|
20240312,163500,220807045,2680,2680,2680,2680,0
|
|
20240312,163400,220807045,2680,2680,2680,2680,0
|
|
20240312,163300,220807045,2680,2680,2680,2680,0
|
|
20240312,163200,220807045,2680,2680,2680,2680,0
|
|
20240312,163100,220807045,2680,2680,2680,2680,0
|
|
20240312,163000,220807045,2680,2680,2680,2680,0
|
|
20240312,162900,220807045,2680,2680,2680,2680,0
|
|
20240312,162800,220807045,2680,2680,2680,2680,0
|
|
20240312,162700,220807045,2680,2680,2680,2680,0
|
|
20240312,162600,220807045,2680,2680,2680,2680,0
|
|
20240312,162500,220807045,2680,2680,2680,2680,0
|
|
20240312,162400,220807045,2680,2680,2680,2680,0
|
|
20240312,162300,220807045,2680,2680,2680,2680,0
|
|
20240312,162200,220807045,2680,2680,2680,2680,0
|
|
20240312,162100,220807045,2680,2680,2680,2680,0
|
|
20240312,162000,220807045,2680,2680,2680,2680,0
|
|
20240312,161900,220807045,2680,2680,2680,2680,0
|
|
20240312,161800,220807045,2680,2680,2680,2680,0
|
|
20240312,161700,220807045,2680,2680,2680,2680,1323
|
|
20240312,161600,220807045,2680,2680,2680,2680,0
|
|
20240312,161500,220807045,2680,2680,2680,2680,0
|
|
20240312,161400,220807045,2680,2680,2680,2680,0
|
|
20240312,161300,220807045,2680,2680,2680,2680,0
|
|
20240312,161200,220807045,2680,2680,2680,2680,0
|
|
20240312,161100,220807045,2680,2680,2680,2680,0
|
|
20240312,161000,220807045,2680,2680,2680,2680,0
|
|
20240312,160900,220807045,2680,2680,2680,2680,0
|
|
20240312,160800,220807045,2680,2680,2680,2680,0
|
|
20240312,160700,220807045,2680,2680,2680,2680,0
|
|
20240312,160600,220807045,2680,2680,2680,2680,0
|
|
20240312,160500,220807045,2680,2680,2680,2680,0
|
|
20240312,160400,220807045,2680,2680,2680,2680,0
|
|
20240312,160300,220807045,2680,2680,2680,2680,0
|
|
20240312,160200,220807045,2680,2680,2680,2680,0
|
|
20240312,160100,220807045,2680,2680,2680,2680,0
|
|
20240312,160000,220807045,2680,2680,2680,2680,0
|
|
20240312,155900,220807045,2680,2680,2680,2680,0
|
|
20240312,155800,220807045,2680,2680,2680,2680,0
|
|
20240312,155700,220807045,2680,2680,2680,2680,0
|
|
20240312,155600,220807045,2680,2680,2680,2680,0
|
|
20240312,155500,220807045,2680,2680,2680,2680,0
|
|
20240312,155400,220807045,2680,2680,2680,2680,0
|
|
20240312,155300,220807045,2680,2680,2680,2680,0
|
|
20240312,155200,220807045,2680,2680,2680,2680,0
|
|
20240312,155100,220807045,2680,2680,2680,2680,0
|
|
20240312,155000,220807045,2680,2680,2680,2680,0
|
|
20240312,154900,220807045,2680,2680,2680,2680,0
|
|
20240312,154800,220807045,2680,2680,2680,2680,0
|
|
20240312,154700,220807045,2680,2680,2680,2680,1323
|
|
20240312,154600,220807045,2680,2680,2680,2680,0
|
|
20240312,154500,220807045,2680,2680,2680,2680,0
|
|
20240312,154400,220807045,2680,2680,2680,2680,0
|
|
20240312,154300,220807045,2680,2680,2680,2680,0
|
|
20240312,154200,220807045,2680,2680,2680,2680,0
|
|
20240312,154100,220807045,2680,2680,2680,2680,0
|
|
20240312,154000,220807045,2680,2680,2680,2680,0
|
|
20240312,153900,220807045,2680,2680,2680,2680,0
|
|
20240312,153800,220807045,2680,2680,2680,2680,0
|
|
20240312,153700,220807045,2680,2680,2680,2680,0
|
|
20240312,153600,220807045,2680,2680,2680,2680,0
|
|
20240312,153500,220807045,2680,2680,2680,2680,0
|
|
20240312,153400,220807045,2680,2680,2680,2680,0
|
|
20240312,153300,220807045,2680,2680,2680,2680,0
|
|
20240312,153200,220807045,2680,2680,2680,2680,0
|
|
20240312,153100,220807045,2680,2680,2680,2680,0
|
|
20240312,153000,220807045,2680,2680,2680,2680,1323
|
|
20240312,152900,217261405,2685,2685,2685,2685,0
|
|
20240312,152800,217261405,2685,2685,2685,2685,0
|
|
20240312,152700,217261405,2685,2685,2685,2685,0
|
|
20240312,152600,217261405,2685,2685,2685,2685,0
|
|
20240312,152500,217261405,2685,2685,2685,2685,0
|
|
20240312,152400,217261405,2685,2685,2685,2685,0
|
|
20240312,152300,217261405,2685,2685,2685,2685,0
|
|
20240312,152200,217261405,2685,2685,2685,2685,0
|
|
20240312,152100,217261405,2685,2685,2685,2685,0
|
|
20240312,152000,217261405,2685,2685,2685,2685,0
|
|
20240312,151900,217261405,2685,2645,2700,2645,3017
|
|
20240312,151800,209215155,2645,2645,2645,2645,25
|
|
20240312,151700,209149030,2640,2660,2660,2640,19
|
|
20240312,151600,209098775,2655,2690,2695,2655,893
|
|
20240312,151500,206723040,2695,2645,2700,2640,2119
|
|
20240312,151400,201080785,2645,2630,2645,2620,664
|
|
20240312,151300,199333915,2615,2625,2625,2615,2000
|
|
20240312,151200,194095245,2625,2630,2630,2625,57
|
|
20240312,151100,193945585,2630,2640,2645,2630,70
|
|
20240312,151000,193761370,2640,2635,2640,2625,461
|
|
20240312,150900,192547305,2640,2670,2680,2640,1035
|
|
20240312,150800,189804230,2620,2605,2700,2605,5056
|
|
20240312,150700,176373510,2600,2600,2600,2600,20
|
|
20240312,150600,176321510,2610,2610,2610,2610,0
|
|
20240312,150500,176321510,2610,2610,2610,2610,2
|
|
20240312,150400,176316290,2610,2610,2610,2610,4
|
|
20240312,150300,176305850,2610,2610,2610,2610,2
|
|
20240312,150200,176300630,2610,2610,2610,2610,190
|
|
20240312,150100,175804730,2610,2605,2610,2600,1290
|
|
20240312,150000,172445095,2610,2610,2610,2610,20
|
|
20240312,145900,172392895,2610,2610,2610,2610,1
|
|
20240312,145800,172390285,2615,2640,2640,2615,651
|
|
20240312,145700,170687265,2650,2600,2655,2600,2835
|
|
20240312,145600,163248860,2610,2610,2610,2610,1266
|
|
20240312,145500,159944600,2605,2605,2605,2605,474
|
|
20240312,145400,158709830,2605,2605,2605,2605,0
|
|
20240312,145300,158709830,2605,2605,2605,2605,2
|
|
20240312,145200,158704620,2605,2605,2605,2605,10
|
|
20240312,145100,158678570,2605,2635,2635,2590,718
|
|
20240312,145000,156802525,2625,2635,2635,2625,4
|
|
20240312,144900,156792000,2620,2590,2650,2590,10030
|
|
20240312,144800,130645390,2585,2585,2585,2585,0
|
|
20240312,144700,130645390,2585,2585,2585,2585,0
|
|
20240312,144600,130645390,2585,2585,2585,2585,60
|
|
20240312,144500,130490290,2590,2590,2590,2590,0
|
|
20240312,144400,130490290,2590,2590,2590,2590,0
|
|
20240312,144300,130490290,2590,2590,2590,2590,0
|
|
20240312,144200,130490290,2590,2590,2590,2590,0
|
|
20240312,144100,130490290,2590,2590,2590,2590,0
|
|
20240312,144000,130490290,2590,2590,2590,2590,0
|
|
20240312,143900,130490290,2590,2590,2590,2590,0
|
|
20240312,143800,130490290,2590,2590,2590,2590,3
|
|
20240312,143700,130482520,2590,2590,2590,2590,0
|
|
20240312,143600,130482520,2590,2590,2590,2590,0
|
|
20240312,143500,130482520,2590,2590,2590,2590,0
|
|
20240312,143400,130482520,2590,2590,2590,2590,0
|
|
20240312,143300,130482520,2590,2590,2590,2590,0
|
|
20240312,143200,130482520,2590,2590,2590,2590,0
|
|
20240312,143100,130482520,2590,2590,2590,2590,8
|
|
20240312,143000,130461800,2585,2585,2585,2585,0
|
|
20240312,142900,130461800,2585,2585,2585,2585,50
|
|
20240312,142800,130332550,2585,2585,2585,2585,3
|
|
20240312,142700,130324795,2590,2590,2590,2590,36
|
|
20240312,142600,130231555,2590,2590,2590,2590,0
|
|
20240312,142500,130231555,2590,2590,2590,2590,0
|
|
20240312,142400,130231555,2590,2590,2590,2590,0
|
|
20240312,142300,130231555,2590,2590,2590,2590,0
|
|
20240312,142200,130231555,2590,2590,2590,2590,276
|
|
20240312,142100,129516715,2590,2590,2590,2590,100
|
|
20240312,142000,129257715,2590,2600,2600,2590,539
|
|
20240312,141900,127861680,2605,2605,2605,2605,0
|
|
20240312,141800,127861680,2605,2605,2605,2605,1
|
|
20240312,141700,127859075,2610,2610,2610,2610,0
|
|
20240312,141600,127859075,2610,2610,2610,2610,0
|
|
20240312,141500,127859075,2610,2610,2610,2610,0
|
|
20240312,141400,127859075,2610,2600,2610,2600,1449
|
|
20240312,141300,124078715,2590,2590,2590,2590,3000
|
|
20240312,141200,116308715,2595,2590,2600,2590,253
|
|
20240312,141100,115652455,2590,2590,2590,2590,9
|
|
20240312,141000,115629145,2590,2590,2590,2590,0
|
|
20240312,140900,115629145,2590,2590,2590,2590,0
|
|
20240312,140800,115629145,2590,2580,2590,2580,491
|
|
20240312,140700,114358355,2585,2585,2585,2585,0
|
|
20240312,140600,114358355,2585,2585,2585,2585,0
|
|
20240312,140500,114358355,2585,2580,2585,2580,762
|
|
20240312,140400,112388660,2580,2580,2580,2575,53
|
|
20240312,140300,112252025,2585,2585,2585,2585,0
|
|
20240312,140200,112252025,2585,2585,2585,2585,0
|
|
20240312,140100,112252025,2585,2585,2585,2585,0
|
|
20240312,140000,112252025,2585,2585,2585,2585,0
|
|
20240312,135900,112252025,2585,2585,2585,2585,1
|
|
20240312,135800,112249440,2580,2580,2580,2580,0
|
|
20240312,135700,112249440,2580,2580,2580,2580,0
|
|
20240312,135600,112249440,2580,2580,2580,2580,21
|
|
20240312,135500,112195260,2580,2580,2580,2580,405
|
|
20240312,135400,111150360,2575,2575,2575,2575,0
|
|
20240312,135300,111150360,2575,2575,2575,2575,0
|
|
20240312,135200,111150360,2575,2575,2575,2575,0
|
|
20240312,135100,111150360,2575,2575,2575,2575,0
|
|
20240312,135000,111150360,2575,2575,2575,2575,0
|
|
20240312,134900,111150360,2575,2575,2575,2575,0
|
|
20240312,134800,111150360,2575,2575,2575,2575,25
|
|
20240312,134700,111085985,2570,2570,2570,2570,1
|
|
20240312,134600,111083415,2570,2555,2570,2555,6673
|
|
20240312,134500,94000490,2555,2555,2555,2555,434
|
|
20240312,134400,92891620,2545,2545,2545,2545,1159
|
|
20240312,134300,89941965,2545,2545,2545,2545,265
|
|
20240312,134200,89267540,2535,2600,2600,2535,1715
|
|
20240312,134100,84869085,2605,2570,2620,2570,1006
|
|
20240312,134000,82258860,2570,2570,2570,2570,39
|
|
20240312,133900,82158630,2570,2570,2570,2570,39
|
|
20240312,133800,82058400,2560,2590,2590,2560,208
|
|
20240312,133700,81524290,2590,2540,2600,2540,5543
|
|
20240312,133600,67153045,2545,2560,2560,2545,5
|
|
20240312,133500,67140285,2560,2565,2565,2555,20
|
|
20240312,133400,67089150,2570,2570,2570,2570,39
|
|
20240312,133300,66988920,2565,2560,2575,2560,394
|
|
20240312,133200,65978310,2560,2520,2600,2520,10087
|
|
20240312,133100,40134100,2520,2520,2520,2520,0
|
|
20240312,133000,40134100,2520,2520,2520,2520,0
|
|
20240312,132900,40134100,2520,2520,2520,2520,0
|
|
20240312,132800,40134100,2520,2520,2520,2520,0
|
|
20240312,132700,40134100,2520,2520,2520,2520,0
|
|
20240312,132600,40134100,2520,2520,2520,2520,0
|
|
20240312,132500,40134100,2520,2520,2520,2520,0
|
|
20240312,132400,40134100,2520,2520,2520,2520,0
|
|
20240312,132300,40134100,2520,2520,2520,2520,0
|
|
20240312,132200,40134100,2520,2520,2520,2520,0
|
|
20240312,132100,40134100,2520,2520,2520,2520,0
|
|
20240312,132000,40134100,2520,2520,2520,2520,0
|
|
20240312,131900,40134100,2520,2520,2520,2520,0
|
|
20240312,131800,40134100,2520,2520,2520,2520,0
|
|
20240312,131700,40134100,2520,2520,2520,2520,0
|
|
20240312,131600,40134100,2520,2520,2520,2520,0
|
|
20240312,131500,40134100,2520,2520,2520,2520,0
|
|
20240312,131400,40134100,2520,2520,2520,2520,0
|
|
20240312,131300,40134100,2520,2520,2520,2520,0
|
|
20240312,131200,40134100,2520,2520,2520,2520,0
|
|
20240312,131100,40134100,2520,2520,2520,2520,0
|
|
20240312,131000,40134100,2520,2520,2520,2520,0
|
|
20240312,130900,40134100,2520,2520,2520,2520,1
|
|
20240312,130800,40131580,2520,2520,2520,2520,0
|
|
20240312,130700,40131580,2520,2520,2520,2520,0
|
|
20240312,130600,40131580,2520,2520,2520,2520,0
|
|
20240312,130500,40131580,2520,2520,2520,2520,0
|
|
20240312,130400,40131580,2520,2520,2520,2520,0
|
|
20240312,130300,40131580,2520,2520,2520,2520,0
|
|
20240312,130200,40131580,2520,2520,2520,2520,0
|
|
20240312,130100,40131580,2520,2520,2520,2520,0
|
|
20240312,130000,40131580,2520,2520,2520,2520,0
|
|
20240312,125900,40131580,2520,2520,2520,2520,0
|
|
20240312,125800,40131580,2520,2520,2520,2520,0
|
|
20240312,125700,40131580,2520,2520,2520,2520,0
|
|
20240312,125600,40131580,2520,2520,2520,2520,0
|
|
20240312,125500,40131580,2520,2520,2520,2520,0
|
|
20240312,125400,40131580,2520,2520,2520,2520,0
|
|
20240312,125300,40131580,2520,2520,2520,2520,0
|
|
20240312,125200,40131580,2520,2520,2520,2520,0
|
|
20240312,125100,40131580,2520,2520,2520,2520,2
|
|
20240312,125000,40126540,2515,2515,2515,2515,0
|
|
20240312,124900,40126540,2515,2515,2515,2515,1
|
|
20240312,124800,40124025,2520,2520,2520,2520,0
|
|
20240312,124700,40124025,2520,2520,2520,2520,0
|
|
20240312,124600,40124025,2520,2520,2520,2520,0
|
|
20240312,124500,40124025,2520,2520,2520,2520,0
|
|
20240312,124400,40124025,2520,2520,2520,2520,0
|
|
20240312,124300,40124025,2520,2520,2520,2520,0
|
|
20240312,124200,40124025,2520,2520,2520,2520,0
|
|
20240312,124100,40124025,2520,2520,2520,2520,0
|
|
20240312,124000,40124025,2520,2520,2520,2520,0
|
|
20240312,123900,40124025,2520,2520,2520,2520,0
|
|
20240312,123800,40124025,2520,2520,2520,2520,0
|
|
20240312,123700,40124025,2520,2520,2520,2520,0
|
|
20240312,123600,40124025,2520,2520,2520,2520,0
|
|
20240312,123500,40124025,2520,2520,2520,2520,0
|
|
20240312,123400,40124025,2520,2520,2520,2520,0
|
|
20240312,123300,40124025,2520,2520,2520,2520,0
|
|
20240312,123200,40124025,2520,2520,2520,2520,0
|
|
20240312,123100,40124025,2520,2520,2520,2520,0
|
|
20240312,123000,40124025,2520,2520,2520,2520,0
|
|
20240312,122900,40124025,2520,2520,2520,2520,0
|
|
20240312,122800,40124025,2520,2520,2520,2520,0
|
|
20240312,122700,40124025,2520,2520,2520,2520,0
|
|
20240312,122600,40124025,2520,2520,2520,2520,7
|
|
20240312,122500,40106385,2520,2520,2520,2520,0
|
|
20240312,122400,40106385,2520,2520,2520,2520,0
|
|
20240312,122300,40106385,2520,2520,2520,2520,0
|
|
20240312,122200,40106385,2520,2520,2520,2520,0
|
|
20240312,122100,40106385,2520,2530,2530,2520,27
|
|
20240312,122000,40038330,2535,2535,2535,2535,0
|
|
20240312,121900,40038330,2535,2535,2535,2535,0
|
|
20240312,121800,40038330,2535,2535,2535,2535,0
|
|
20240312,121700,40038330,2535,2535,2535,2535,1
|
|
20240312,121600,40035795,2545,2525,2545,2525,5035
|
|
20240312,121500,27237155,2540,2490,2540,2490,3014
|
|
20240312,121400,19612055,2500,2480,2500,2475,3246
|
|
20240312,121300,11523375,2480,2480,2480,2480,1000
|
|
20240312,121200,9043375,2480,2480,2480,2480,0
|
|
20240312,121100,9043375,2480,2480,2480,2480,0
|
|
20240312,121000,9043375,2480,2480,2480,2480,0
|
|
20240312,120900,9043375,2480,2480,2480,2480,0
|
|
20240312,120800,9043375,2480,2480,2480,2480,0
|
|
20240312,120700,9043375,2480,2480,2480,2480,0
|
|
20240312,120600,9043375,2480,2480,2480,2480,0
|
|
20240312,120500,9043375,2480,2480,2480,2480,0
|
|
20240312,120400,9043375,2480,2480,2480,2480,0
|
|
20240312,120300,9043375,2480,2480,2480,2480,0
|
|
20240312,120200,9043375,2480,2480,2480,2480,0
|
|
20240312,120100,9043375,2480,2480,2480,2480,0
|
|
20240312,120000,9043375,2480,2480,2480,2480,0
|
|
20240312,115900,9043375,2480,2480,2480,2480,0
|
|
20240312,115800,9043375,2480,2480,2480,2480,0
|
|
20240312,115700,9043375,2480,2480,2480,2480,0
|
|
20240312,115600,9043375,2480,2480,2480,2480,0
|
|
20240312,115500,9043375,2480,2480,2480,2480,0
|
|
20240312,115400,9043375,2480,2480,2480,2480,0
|
|
20240312,115300,9043375,2480,2480,2480,2480,0
|
|
20240312,115200,9043375,2480,2480,2480,2480,0
|
|
20240312,115100,9043375,2480,2480,2480,2480,0
|
|
20240312,115000,9043375,2480,2480,2480,2480,0
|
|
20240312,114900,9043375,2480,2480,2480,2480,0
|
|
20240312,114800,9043375,2480,2480,2480,2480,0
|
|
20240312,114700,9043375,2480,2480,2480,2480,0
|
|
20240312,114600,9043375,2480,2480,2480,2480,0
|
|
20240312,114500,9043375,2480,2480,2480,2480,0
|
|
20240312,114400,9043375,2480,2480,2480,2480,0
|
|
20240312,114300,9043375,2480,2480,2480,2480,0
|
|
20240312,114200,9043375,2480,2480,2480,2480,0
|
|
20240312,114100,9043375,2480,2480,2480,2480,0
|
|
20240312,114000,9043375,2480,2480,2480,2480,0
|
|
20240312,113900,9043375,2480,2480,2480,2480,0
|
|
20240312,113800,9043375,2480,2480,2480,2480,0
|
|
20240312,113700,9043375,2480,2480,2480,2480,0
|
|
20240312,113600,9043375,2480,2480,2480,2480,0
|
|
20240312,113500,9043375,2480,2480,2480,2480,0
|
|
20240312,113400,9043375,2480,2480,2480,2480,0
|
|
20240312,113300,9043375,2480,2480,2480,2480,0
|
|
20240312,113200,9043375,2480,2480,2480,2480,0
|
|
20240312,113100,9043375,2480,2480,2480,2480,0
|
|
20240312,113000,9043375,2480,2480,2480,2480,0
|
|
20240312,112900,9043375,2480,2480,2480,2480,0
|
|
20240312,112800,9043375,2480,2480,2480,2480,0
|
|
20240312,112700,9043375,2480,2480,2480,2480,0
|
|
20240312,112600,9043375,2480,2480,2480,2480,0
|
|
20240312,112500,9043375,2480,2480,2480,2480,0
|
|
20240312,112400,9043375,2480,2480,2480,2480,0
|
|
20240312,112300,9043375,2480,2480,2480,2480,0
|
|
20240312,112200,9043375,2480,2480,2480,2480,0
|
|
20240312,112100,9043375,2480,2480,2480,2480,0
|
|
20240312,112000,9043375,2480,2480,2480,2480,0
|
|
20240312,111900,9043375,2480,2480,2480,2480,0
|
|
20240312,111800,9043375,2480,2480,2480,2480,0
|
|
20240312,111700,9043375,2480,2480,2480,2480,1
|
|
20240312,111600,9040895,2480,2480,2480,2480,0
|
|
20240312,111500,9040895,2480,2480,2480,2480,0
|
|
20240312,111400,9040895,2480,2480,2480,2480,0
|
|
20240312,111300,9040895,2480,2480,2480,2480,0
|
|
20240312,111200,9040895,2480,2480,2480,2480,0
|
|
20240312,111100,9040895,2480,2480,2480,2480,0
|
|
20240312,111000,9040895,2480,2480,2480,2480,0
|
|
20240312,110900,9040895,2480,2480,2480,2480,0
|
|
20240312,110800,9040895,2480,2480,2480,2480,0
|
|
20240312,110700,9040895,2480,2480,2480,2480,0
|
|
20240312,110600,9040895,2480,2480,2480,2480,0
|
|
20240312,110500,9040895,2480,2480,2480,2480,0
|
|
20240312,110400,9040895,2480,2480,2480,2480,1
|
|
20240312,110300,9038415,2475,2475,2475,2475,0
|
|
20240312,110200,9038415,2475,2475,2475,2475,0
|
|
20240312,110100,9038415,2475,2475,2475,2475,0
|
|
20240312,110000,9038415,2475,2475,2475,2475,0
|
|
20240312,105900,9038415,2475,2475,2475,2475,0
|
|
20240312,105800,9038415,2475,2475,2475,2475,1
|
|
20240312,105700,9035940,2480,2480,2480,2480,1
|
|
20240312,105600,9033460,2475,2475,2475,2475,0
|
|
20240312,105500,9033460,2475,2475,2475,2475,0
|
|
20240312,105400,9033460,2475,2475,2475,2475,0
|
|
20240312,105300,9033460,2475,2475,2475,2475,0
|
|
20240312,105200,9033460,2475,2475,2475,2475,5
|
|
20240312,105100,9021085,2475,2475,2475,2475,0
|
|
20240312,105000,9021085,2475,2475,2475,2475,76
|
|
20240312,104900,8832985,2480,2480,2480,2480,0
|
|
20240312,104800,8832985,2480,2480,2480,2480,0
|
|
20240312,104700,8832985,2480,2480,2480,2480,0
|
|
20240312,104600,8832985,2480,2480,2480,2480,0
|
|
20240312,104500,8832985,2480,2480,2480,2480,0
|
|
20240312,104400,8832985,2480,2480,2480,2480,0
|
|
20240312,104300,8832985,2480,2480,2480,2480,0
|
|
20240312,104200,8832985,2480,2480,2480,2480,0
|
|
20240312,104100,8832985,2480,2480,2480,2480,0
|
|
20240312,104000,8832985,2480,2480,2480,2480,0
|
|
20240312,103900,8832985,2480,2480,2480,2480,0
|
|
20240312,103800,8832985,2480,2480,2480,2480,0
|
|
20240312,103700,8832985,2480,2480,2480,2480,0
|
|
20240312,103600,8832985,2480,2480,2480,2480,0
|
|
20240312,103500,8832985,2480,2480,2480,2480,0
|
|
20240312,103400,8832985,2480,2480,2480,2480,0
|
|
20240312,103300,8832985,2480,2480,2480,2480,0
|
|
20240312,103200,8832985,2480,2480,2480,2480,0
|
|
20240312,103100,8832985,2480,2480,2480,2480,0
|
|
20240312,103000,8832985,2480,2480,2480,2480,0
|
|
20240312,102900,8832985,2480,2480,2480,2480,0
|
|
20240312,102800,8832985,2480,2480,2480,2480,0
|
|
20240312,102700,8832985,2480,2480,2480,2480,0
|
|
20240312,102600,8832985,2480,2480,2480,2480,0
|
|
20240312,102500,8832985,2480,2480,2480,2480,0
|
|
20240312,102400,8832985,2480,2480,2480,2480,0
|
|
20240312,102300,8832985,2480,2480,2480,2480,0
|
|
20240312,102200,8832985,2480,2480,2480,2480,0
|
|
20240312,102100,8832985,2480,2480,2480,2480,0
|
|
20240312,102000,8832985,2480,2480,2480,2480,0
|
|
20240312,101900,8832985,2480,2480,2480,2480,0
|
|
20240312,101800,8832985,2480,2480,2480,2480,0
|
|
20240312,101700,8832985,2480,2480,2480,2480,0
|
|
20240312,101600,8832985,2480,2480,2480,2480,0
|
|
20240312,101500,8832985,2480,2480,2480,2480,0
|
|
20240312,101400,8832985,2480,2480,2480,2480,0
|
|
20240312,101300,8832985,2480,2480,2480,2480,0
|
|
20240312,101200,8832985,2480,2480,2480,2480,0
|
|
20240312,101100,8832985,2480,2480,2480,2480,0
|
|
20240312,101000,8832985,2480,2480,2480,2480,0
|
|
20240312,100900,8832985,2480,2480,2480,2480,0
|
|
20240312,100800,8832985,2480,2480,2480,2480,0
|
|
20240312,100700,8832985,2480,2480,2480,2480,0
|
|
20240312,100600,8832985,2480,2480,2480,2480,0
|
|
20240312,100500,8832985,2480,2480,2480,2480,0
|
|
20240312,100400,8832985,2480,2480,2480,2480,0
|
|
20240312,100300,8832985,2480,2480,2480,2480,0
|
|
20240312,100200,8832985,2480,2480,2480,2480,0
|
|
20240312,100100,8832985,2480,2480,2480,2480,0
|
|
20240312,100000,8832985,2480,2480,2480,2480,0
|
|
20240312,095900,8832985,2480,2480,2480,2480,0
|
|
20240312,095800,8832985,2480,2480,2480,2480,0
|
|
20240312,095700,8832985,2480,2480,2480,2480,0
|
|
20240312,095600,8832985,2480,2480,2480,2480,0
|
|
20240312,095500,8832985,2480,2480,2480,2480,0
|
|
20240312,095400,8832985,2480,2480,2480,2480,0
|
|
20240312,095300,8832985,2480,2480,2480,2480,0
|
|
20240312,095200,8832985,2480,2480,2480,2480,0
|
|
20240312,095100,8832985,2480,2480,2480,2480,0
|
|
20240312,095000,8832985,2480,2480,2480,2480,0
|
|
20240312,094900,8832985,2480,2480,2480,2480,0
|
|
20240312,094800,8832985,2480,2480,2480,2480,0
|
|
20240312,094700,8832985,2480,2480,2480,2480,0
|
|
20240312,094600,8832985,2480,2480,2480,2480,0
|
|
20240312,094500,8832985,2480,2480,2480,2480,0
|
|
20240312,094400,8832985,2480,2480,2480,2480,0
|
|
20240312,094300,8832985,2480,2480,2480,2480,0
|
|
20240312,094200,8832985,2480,2480,2480,2480,0
|
|
20240312,094100,8832985,2480,2480,2480,2480,10
|
|
20240312,094000,8808185,2480,2480,2480,2480,0
|
|
20240312,093900,8808185,2480,2480,2480,2480,10
|
|
20240312,093800,8783385,2480,2480,2480,2480,0
|
|
20240312,093700,8783385,2480,2480,2480,2480,4
|
|
20240312,093600,8773465,2475,2475,2475,2475,0
|
|
20240312,093500,8773465,2475,2475,2475,2475,0
|
|
20240312,093400,8773465,2475,2475,2475,2475,0
|
|
20240312,093300,8773465,2475,2475,2475,2475,0
|
|
20240312,093200,8773465,2475,2475,2475,2475,0
|
|
20240312,093100,8773465,2475,2475,2475,2475,0
|
|
20240312,093000,8773465,2475,2475,2475,2475,0
|
|
20240312,092900,8773465,2475,2475,2475,2475,0
|
|
20240312,092800,8773465,2475,2475,2475,2475,0
|
|
20240312,092700,8773465,2475,2475,2475,2475,0
|
|
20240312,092600,8773465,2475,2475,2475,2475,0
|
|
20240312,092500,8773465,2475,2475,2475,2475,0
|
|
20240312,092400,8773465,2475,2480,2480,2475,2
|
|
20240312,092300,8768510,2490,2490,2490,2490,0
|
|
20240312,092200,8768510,2490,2490,2490,2490,0
|
|
20240312,092100,8768510,2490,2490,2490,2490,0
|
|
20240312,092000,8768510,2490,2490,2490,2490,0
|
|
20240312,091900,8768510,2490,2490,2490,2490,0
|
|
20240312,091800,8768510,2490,2490,2490,2490,0
|
|
20240312,091700,8768510,2490,2490,2490,2490,0
|
|
20240312,091600,8768510,2490,2490,2490,2490,0
|
|
20240312,091500,8768510,2490,2490,2490,2490,0
|
|
20240312,091400,8768510,2490,2490,2490,2490,0
|
|
20240312,091300,8768510,2490,2490,2490,2490,0
|
|
20240312,091200,8768510,2490,2490,2490,2490,0
|
|
20240312,091100,8768510,2490,2490,2490,2490,1
|
|
20240312,091000,8766020,2475,2475,2475,2475,0
|
|
20240312,090900,8766020,2475,2475,2475,2475,0
|
|
20240312,090800,8766020,2475,2475,2475,2475,0
|
|
20240312,090700,8766020,2475,2475,2475,2475,0
|
|
20240312,090600,8766020,2475,2475,2475,2475,0
|
|
20240312,090500,8766020,2475,2485,2485,2475,398
|
|
20240312,090400,7780455,2490,2490,2490,2490,150
|
|
20240312,090300,7406955,2490,2535,2535,2490,462
|
|
20240312,090200,6242990,2540,2500,2545,2495,1117
|
|
20240312,090100,3417975,2475,2475,2475,2475,1324
|
|
20240312,090000,141075,2475,2475,2475,2475,57
|