636 lines
28 KiB
CSV
636 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,193300,6913315,2560,2560,2560,2560,37
|
|
20240328,193200,6913315,2560,2560,2560,2560,0
|
|
20240328,193100,6913315,2560,2560,2560,2560,0
|
|
20240328,193000,6913315,2560,2560,2560,2560,0
|
|
20240328,192900,6913315,2560,2560,2560,2560,0
|
|
20240328,192800,6913315,2560,2560,2560,2560,0
|
|
20240328,192700,6913315,2560,2560,2560,2560,0
|
|
20240328,192600,6913315,2560,2560,2560,2560,0
|
|
20240328,192500,6913315,2560,2560,2560,2560,0
|
|
20240328,192400,6913315,2560,2560,2560,2560,0
|
|
20240328,192300,6913315,2560,2560,2560,2560,0
|
|
20240328,192200,6913315,2560,2560,2560,2560,0
|
|
20240328,192100,6913315,2560,2560,2560,2560,0
|
|
20240328,192000,6913315,2560,2560,2560,2560,0
|
|
20240328,191900,6913315,2560,2560,2560,2560,0
|
|
20240328,191800,6913315,2560,2560,2560,2560,0
|
|
20240328,191700,6913315,2560,2560,2560,2560,0
|
|
20240328,191600,6913315,2560,2560,2560,2560,0
|
|
20240328,191500,6913315,2560,2560,2560,2560,0
|
|
20240328,191400,6913315,2560,2560,2560,2560,0
|
|
20240328,191300,6913315,2560,2560,2560,2560,0
|
|
20240328,191200,6913315,2560,2560,2560,2560,0
|
|
20240328,191100,6913315,2560,2560,2560,2560,0
|
|
20240328,191000,6913315,2560,2560,2560,2560,0
|
|
20240328,190900,6913315,2560,2560,2560,2560,0
|
|
20240328,190800,6913315,2560,2560,2560,2560,0
|
|
20240328,190700,6913315,2560,2560,2560,2560,0
|
|
20240328,190600,6913315,2560,2560,2560,2560,0
|
|
20240328,190500,6913315,2560,2560,2560,2560,0
|
|
20240328,190400,6913315,2560,2560,2560,2560,0
|
|
20240328,190300,6913315,2560,2560,2560,2560,37
|
|
20240328,190200,6913315,2560,2560,2560,2560,0
|
|
20240328,190100,6913315,2560,2560,2560,2560,0
|
|
20240328,190000,6913315,2560,2560,2560,2560,0
|
|
20240328,185900,6913315,2560,2560,2560,2560,0
|
|
20240328,185800,6913315,2560,2560,2560,2560,0
|
|
20240328,185700,6913315,2560,2560,2560,2560,0
|
|
20240328,185600,6913315,2560,2560,2560,2560,0
|
|
20240328,185500,6913315,2560,2560,2560,2560,0
|
|
20240328,185400,6913315,2560,2560,2560,2560,0
|
|
20240328,185300,6913315,2560,2560,2560,2560,0
|
|
20240328,185200,6913315,2560,2560,2560,2560,0
|
|
20240328,185100,6913315,2560,2560,2560,2560,0
|
|
20240328,185000,6913315,2560,2560,2560,2560,0
|
|
20240328,184900,6913315,2560,2560,2560,2560,0
|
|
20240328,184800,6913315,2560,2560,2560,2560,0
|
|
20240328,184700,6913315,2560,2560,2560,2560,0
|
|
20240328,184600,6913315,2560,2560,2560,2560,0
|
|
20240328,184500,6913315,2560,2560,2560,2560,0
|
|
20240328,184400,6913315,2560,2560,2560,2560,0
|
|
20240328,184300,6913315,2560,2560,2560,2560,0
|
|
20240328,184200,6913315,2560,2560,2560,2560,0
|
|
20240328,184100,6913315,2560,2560,2560,2560,0
|
|
20240328,184000,6913315,2560,2560,2560,2560,0
|
|
20240328,183900,6913315,2560,2560,2560,2560,0
|
|
20240328,183800,6913315,2560,2560,2560,2560,0
|
|
20240328,183700,6913315,2560,2560,2560,2560,0
|
|
20240328,183600,6913315,2560,2560,2560,2560,0
|
|
20240328,183500,6913315,2560,2560,2560,2560,0
|
|
20240328,183400,6913315,2560,2560,2560,2560,0
|
|
20240328,183300,6913315,2560,2560,2560,2560,37
|
|
20240328,183200,6913315,2560,2560,2560,2560,0
|
|
20240328,183100,6913315,2560,2560,2560,2560,0
|
|
20240328,183000,6913315,2560,2560,2560,2560,0
|
|
20240328,182900,6913315,2560,2560,2560,2560,0
|
|
20240328,182800,6913315,2560,2560,2560,2560,0
|
|
20240328,182700,6913315,2560,2560,2560,2560,0
|
|
20240328,182600,6913315,2560,2560,2560,2560,0
|
|
20240328,182500,6913315,2560,2560,2560,2560,0
|
|
20240328,182400,6913315,2560,2560,2560,2560,0
|
|
20240328,182300,6913315,2560,2560,2560,2560,0
|
|
20240328,182200,6913315,2560,2560,2560,2560,0
|
|
20240328,182100,6913315,2560,2560,2560,2560,0
|
|
20240328,182000,6913315,2560,2560,2560,2560,0
|
|
20240328,181900,6913315,2560,2560,2560,2560,0
|
|
20240328,181800,6913315,2560,2560,2560,2560,0
|
|
20240328,181700,6913315,2560,2560,2560,2560,0
|
|
20240328,181600,6913315,2560,2560,2560,2560,0
|
|
20240328,181500,6913315,2560,2560,2560,2560,0
|
|
20240328,181400,6913315,2560,2560,2560,2560,0
|
|
20240328,181300,6913315,2560,2560,2560,2560,0
|
|
20240328,181200,6913315,2560,2560,2560,2560,0
|
|
20240328,181100,6913315,2560,2560,2560,2560,0
|
|
20240328,181000,6913315,2560,2560,2560,2560,0
|
|
20240328,180900,6913315,2560,2560,2560,2560,0
|
|
20240328,180800,6913315,2560,2560,2560,2560,0
|
|
20240328,180700,6913315,2560,2560,2560,2560,0
|
|
20240328,180600,6913315,2560,2560,2560,2560,0
|
|
20240328,180500,6913315,2560,2560,2560,2560,0
|
|
20240328,180400,6913315,2560,2560,2560,2560,0
|
|
20240328,180300,6913315,2560,2560,2560,2560,37
|
|
20240328,180200,6913315,2560,2560,2560,2560,0
|
|
20240328,180100,6913315,2560,2560,2560,2560,0
|
|
20240328,180000,6913315,2560,2560,2560,2560,0
|
|
20240328,175900,6913315,2560,2560,2560,2560,0
|
|
20240328,175800,6913315,2560,2560,2560,2560,0
|
|
20240328,175700,6913315,2560,2560,2560,2560,0
|
|
20240328,175600,6913315,2560,2560,2560,2560,0
|
|
20240328,175500,6913315,2560,2560,2560,2560,0
|
|
20240328,175400,6913315,2560,2560,2560,2560,0
|
|
20240328,175300,6913315,2560,2560,2560,2560,0
|
|
20240328,175200,6913315,2560,2560,2560,2560,0
|
|
20240328,175100,6913315,2560,2560,2560,2560,0
|
|
20240328,175000,6913315,2560,2560,2560,2560,0
|
|
20240328,174900,6913315,2560,2560,2560,2560,0
|
|
20240328,174800,6913315,2560,2560,2560,2560,0
|
|
20240328,174700,6913315,2560,2560,2560,2560,0
|
|
20240328,174600,6913315,2560,2560,2560,2560,0
|
|
20240328,174500,6913315,2560,2560,2560,2560,0
|
|
20240328,174400,6913315,2560,2560,2560,2560,0
|
|
20240328,174300,6913315,2560,2560,2560,2560,0
|
|
20240328,174200,6913315,2560,2560,2560,2560,0
|
|
20240328,174100,6913315,2560,2560,2560,2560,0
|
|
20240328,174000,6913315,2560,2560,2560,2560,0
|
|
20240328,173900,6913315,2560,2560,2560,2560,0
|
|
20240328,173800,6913315,2560,2560,2560,2560,0
|
|
20240328,173700,6913315,2560,2560,2560,2560,0
|
|
20240328,173600,6913315,2560,2560,2560,2560,0
|
|
20240328,173500,6913315,2560,2560,2560,2560,0
|
|
20240328,173400,6913315,2560,2560,2560,2560,0
|
|
20240328,173300,6913315,2560,2560,2560,2560,37
|
|
20240328,173200,6913315,2560,2560,2560,2560,0
|
|
20240328,173100,6913315,2560,2560,2560,2560,0
|
|
20240328,173000,6913315,2560,2560,2560,2560,0
|
|
20240328,172900,6913315,2560,2560,2560,2560,0
|
|
20240328,172800,6913315,2560,2560,2560,2560,0
|
|
20240328,172700,6913315,2560,2560,2560,2560,0
|
|
20240328,172600,6913315,2560,2560,2560,2560,0
|
|
20240328,172500,6913315,2560,2560,2560,2560,0
|
|
20240328,172400,6913315,2560,2560,2560,2560,0
|
|
20240328,172300,6913315,2560,2560,2560,2560,0
|
|
20240328,172200,6913315,2560,2560,2560,2560,0
|
|
20240328,172100,6913315,2560,2560,2560,2560,0
|
|
20240328,172000,6913315,2560,2560,2560,2560,0
|
|
20240328,171900,6913315,2560,2560,2560,2560,0
|
|
20240328,171800,6913315,2560,2560,2560,2560,0
|
|
20240328,171700,6913315,2560,2560,2560,2560,0
|
|
20240328,171600,6913315,2560,2560,2560,2560,0
|
|
20240328,171500,6913315,2560,2560,2560,2560,0
|
|
20240328,171400,6913315,2560,2560,2560,2560,0
|
|
20240328,171300,6913315,2560,2560,2560,2560,0
|
|
20240328,171200,6913315,2560,2560,2560,2560,0
|
|
20240328,171100,6913315,2560,2560,2560,2560,0
|
|
20240328,171000,6913315,2560,2560,2560,2560,0
|
|
20240328,170900,6913315,2560,2560,2560,2560,0
|
|
20240328,170800,6913315,2560,2560,2560,2560,0
|
|
20240328,170700,6913315,2560,2560,2560,2560,0
|
|
20240328,170600,6913315,2560,2560,2560,2560,0
|
|
20240328,170500,6913315,2560,2560,2560,2560,0
|
|
20240328,170400,6913315,2560,2560,2560,2560,0
|
|
20240328,170300,6913315,2560,2560,2560,2560,37
|
|
20240328,170200,6913315,2560,2560,2560,2560,0
|
|
20240328,170100,6913315,2560,2560,2560,2560,0
|
|
20240328,170000,6913315,2560,2560,2560,2560,0
|
|
20240328,165900,6913315,2560,2560,2560,2560,0
|
|
20240328,165800,6913315,2560,2560,2560,2560,0
|
|
20240328,165700,6913315,2560,2560,2560,2560,0
|
|
20240328,165600,6913315,2560,2560,2560,2560,0
|
|
20240328,165500,6913315,2560,2560,2560,2560,0
|
|
20240328,165400,6913315,2560,2560,2560,2560,0
|
|
20240328,165300,6913315,2560,2560,2560,2560,0
|
|
20240328,165200,6913315,2560,2560,2560,2560,0
|
|
20240328,165100,6913315,2560,2560,2560,2560,0
|
|
20240328,165000,6913315,2560,2560,2560,2560,0
|
|
20240328,164900,6913315,2560,2560,2560,2560,0
|
|
20240328,164800,6913315,2560,2560,2560,2560,0
|
|
20240328,164700,6913315,2560,2560,2560,2560,0
|
|
20240328,164600,6913315,2560,2560,2560,2560,0
|
|
20240328,164500,6913315,2560,2560,2560,2560,0
|
|
20240328,164400,6913315,2560,2560,2560,2560,0
|
|
20240328,164300,6913315,2560,2560,2560,2560,0
|
|
20240328,164200,6913315,2560,2560,2560,2560,0
|
|
20240328,164100,6913315,2560,2560,2560,2560,0
|
|
20240328,164000,6913315,2560,2560,2560,2560,0
|
|
20240328,163900,6913315,2560,2560,2560,2560,0
|
|
20240328,163800,6913315,2560,2560,2560,2560,0
|
|
20240328,163700,6913315,2560,2560,2560,2560,0
|
|
20240328,163600,6913315,2560,2560,2560,2560,0
|
|
20240328,163500,6913315,2560,2560,2560,2560,0
|
|
20240328,163400,6913315,2560,2560,2560,2560,0
|
|
20240328,163300,6913315,2560,2560,2560,2560,37
|
|
20240328,163200,6913315,2560,2560,2560,2560,0
|
|
20240328,163100,6913315,2560,2560,2560,2560,0
|
|
20240328,163000,6913315,2560,2560,2560,2560,0
|
|
20240328,162900,6913315,2560,2560,2560,2560,0
|
|
20240328,162800,6913315,2560,2560,2560,2560,0
|
|
20240328,162700,6913315,2560,2560,2560,2560,0
|
|
20240328,162600,6913315,2560,2560,2560,2560,0
|
|
20240328,162500,6913315,2560,2560,2560,2560,0
|
|
20240328,162400,6913315,2560,2560,2560,2560,0
|
|
20240328,162300,6913315,2560,2560,2560,2560,0
|
|
20240328,162200,6913315,2560,2560,2560,2560,0
|
|
20240328,162100,6913315,2560,2560,2560,2560,0
|
|
20240328,162000,6913315,2560,2560,2560,2560,0
|
|
20240328,161900,6913315,2560,2560,2560,2560,0
|
|
20240328,161800,6913315,2560,2560,2560,2560,0
|
|
20240328,161700,6913315,2560,2560,2560,2560,0
|
|
20240328,161600,6913315,2560,2560,2560,2560,0
|
|
20240328,161500,6913315,2560,2560,2560,2560,0
|
|
20240328,161400,6913315,2560,2560,2560,2560,0
|
|
20240328,161300,6913315,2560,2560,2560,2560,0
|
|
20240328,161200,6913315,2560,2560,2560,2560,0
|
|
20240328,161100,6913315,2560,2560,2560,2560,0
|
|
20240328,161000,6913315,2560,2560,2560,2560,0
|
|
20240328,160900,6913315,2560,2560,2560,2560,0
|
|
20240328,160800,6913315,2560,2560,2560,2560,0
|
|
20240328,160700,6913315,2560,2560,2560,2560,0
|
|
20240328,160600,6913315,2560,2560,2560,2560,0
|
|
20240328,160500,6913315,2560,2560,2560,2560,0
|
|
20240328,160400,6913315,2560,2560,2560,2560,0
|
|
20240328,160300,6913315,2560,2560,2560,2560,37
|
|
20240328,160200,6913315,2560,2560,2560,2560,0
|
|
20240328,160100,6913315,2560,2560,2560,2560,0
|
|
20240328,160000,6913315,2560,2560,2560,2560,0
|
|
20240328,155900,6913315,2560,2560,2560,2560,0
|
|
20240328,155800,6913315,2560,2560,2560,2560,0
|
|
20240328,155700,6913315,2560,2560,2560,2560,0
|
|
20240328,155600,6913315,2560,2560,2560,2560,0
|
|
20240328,155500,6913315,2560,2560,2560,2560,0
|
|
20240328,155400,6913315,2560,2560,2560,2560,0
|
|
20240328,155300,6913315,2560,2560,2560,2560,0
|
|
20240328,155200,6913315,2560,2560,2560,2560,0
|
|
20240328,155100,6913315,2560,2560,2560,2560,0
|
|
20240328,155000,6913315,2560,2560,2560,2560,0
|
|
20240328,154900,6913315,2560,2560,2560,2560,0
|
|
20240328,154800,6913315,2560,2560,2560,2560,0
|
|
20240328,154700,6913315,2560,2560,2560,2560,0
|
|
20240328,154600,6913315,2560,2560,2560,2560,0
|
|
20240328,154500,6913315,2560,2560,2560,2560,0
|
|
20240328,154400,6913315,2560,2560,2560,2560,0
|
|
20240328,154300,6913315,2560,2560,2560,2560,0
|
|
20240328,154200,6913315,2560,2560,2560,2560,0
|
|
20240328,154100,6913315,2560,2560,2560,2560,0
|
|
20240328,154000,6913315,2560,2560,2560,2560,0
|
|
20240328,153900,6913315,2560,2560,2560,2560,0
|
|
20240328,153800,6913315,2560,2560,2560,2560,0
|
|
20240328,153700,6913315,2560,2560,2560,2560,0
|
|
20240328,153600,6913315,2560,2560,2560,2560,0
|
|
20240328,153500,6913315,2560,2560,2560,2560,0
|
|
20240328,153400,6913315,2560,2560,2560,2560,0
|
|
20240328,153300,6913315,2560,2560,2560,2560,37
|
|
20240328,153200,6913315,2560,2560,2560,2560,0
|
|
20240328,153100,6913315,2560,2560,2560,2560,0
|
|
20240328,153000,6913315,2560,2560,2560,2560,37
|
|
20240328,152900,6818595,2565,2565,2565,2565,0
|
|
20240328,152800,6818595,2565,2565,2565,2565,0
|
|
20240328,152700,6818595,2565,2565,2565,2565,0
|
|
20240328,152600,6818595,2565,2565,2565,2565,0
|
|
20240328,152500,6818595,2565,2565,2565,2565,0
|
|
20240328,152400,6818595,2565,2565,2565,2565,0
|
|
20240328,152300,6818595,2565,2565,2565,2565,0
|
|
20240328,152200,6818595,2565,2565,2565,2565,0
|
|
20240328,152100,6818595,2565,2565,2565,2565,0
|
|
20240328,152000,6818595,2565,2565,2565,2565,0
|
|
20240328,151900,6818595,2565,2565,2565,2565,0
|
|
20240328,151800,6818595,2565,2565,2565,2565,0
|
|
20240328,151700,6818595,2565,2565,2565,2565,0
|
|
20240328,151600,6818595,2565,2565,2565,2565,0
|
|
20240328,151500,6818595,2565,2565,2565,2565,0
|
|
20240328,151400,6818595,2565,2565,2565,2565,100
|
|
20240328,151300,6562095,2565,2565,2565,2565,0
|
|
20240328,151200,6562095,2565,2565,2565,2565,0
|
|
20240328,151100,6562095,2565,2565,2565,2565,0
|
|
20240328,151000,6562095,2565,2565,2565,2565,0
|
|
20240328,150900,6562095,2565,2565,2565,2565,1
|
|
20240328,150800,6559530,2560,2560,2560,2560,0
|
|
20240328,150700,6559530,2560,2560,2560,2560,0
|
|
20240328,150600,6559530,2560,2560,2560,2560,1
|
|
20240328,150500,6556970,2560,2560,2560,2560,0
|
|
20240328,150400,6556970,2560,2560,2560,2560,0
|
|
20240328,150300,6556970,2560,2560,2560,2560,0
|
|
20240328,150200,6556970,2560,2560,2560,2560,0
|
|
20240328,150100,6556970,2560,2560,2560,2560,0
|
|
20240328,150000,6556970,2560,2560,2560,2560,0
|
|
20240328,145900,6556970,2560,2560,2560,2560,0
|
|
20240328,145800,6556970,2560,2560,2560,2560,0
|
|
20240328,145700,6556970,2560,2560,2560,2560,0
|
|
20240328,145600,6556970,2560,2560,2560,2560,0
|
|
20240328,145500,6556970,2560,2560,2560,2560,0
|
|
20240328,145400,6556970,2560,2560,2560,2560,0
|
|
20240328,145300,6556970,2560,2560,2560,2560,364
|
|
20240328,145200,5625130,2575,2575,2575,2575,0
|
|
20240328,145100,5625130,2575,2575,2575,2575,0
|
|
20240328,145000,5625130,2575,2575,2575,2575,0
|
|
20240328,144900,5625130,2575,2575,2575,2575,0
|
|
20240328,144800,5625130,2575,2575,2575,2575,0
|
|
20240328,144700,5625130,2575,2575,2575,2575,0
|
|
20240328,144600,5625130,2575,2575,2575,2575,0
|
|
20240328,144500,5625130,2575,2575,2575,2575,1
|
|
20240328,144400,5622555,2575,2575,2575,2575,0
|
|
20240328,144300,5622555,2575,2575,2575,2575,0
|
|
20240328,144200,5622555,2575,2575,2575,2575,0
|
|
20240328,144100,5622555,2575,2575,2575,2575,0
|
|
20240328,144000,5622555,2575,2575,2575,2575,0
|
|
20240328,143900,5622555,2575,2575,2575,2575,0
|
|
20240328,143800,5622555,2575,2575,2575,2575,0
|
|
20240328,143700,5622555,2575,2575,2575,2575,0
|
|
20240328,143600,5622555,2575,2575,2575,2575,0
|
|
20240328,143500,5622555,2575,2575,2575,2575,0
|
|
20240328,143400,5622555,2575,2575,2575,2575,0
|
|
20240328,143300,5622555,2575,2575,2575,2575,0
|
|
20240328,143200,5622555,2575,2575,2575,2575,0
|
|
20240328,143100,5622555,2575,2575,2575,2575,0
|
|
20240328,143000,5622555,2575,2575,2575,2575,0
|
|
20240328,142900,5622555,2575,2575,2575,2575,0
|
|
20240328,142800,5622555,2575,2575,2575,2575,0
|
|
20240328,142700,5622555,2575,2565,2575,2565,5
|
|
20240328,142600,5609710,2565,2565,2565,2565,0
|
|
20240328,142500,5609710,2565,2565,2565,2565,0
|
|
20240328,142400,5609710,2565,2565,2565,2565,0
|
|
20240328,142300,5609710,2565,2565,2565,2565,0
|
|
20240328,142200,5609710,2565,2565,2565,2565,0
|
|
20240328,142100,5609710,2565,2565,2565,2565,0
|
|
20240328,142000,5609710,2565,2570,2570,2565,2
|
|
20240328,141900,5604575,2560,2550,2570,2550,1371
|
|
20240328,141800,2101880,2550,2550,2550,2550,0
|
|
20240328,141700,2101880,2550,2550,2550,2550,0
|
|
20240328,141600,2101880,2550,2550,2550,2550,0
|
|
20240328,141500,2101880,2550,2550,2550,2550,0
|
|
20240328,141400,2101880,2550,2550,2550,2550,0
|
|
20240328,141300,2101880,2550,2550,2550,2550,0
|
|
20240328,141200,2101880,2550,2550,2550,2550,0
|
|
20240328,141100,2101880,2550,2550,2550,2550,0
|
|
20240328,141000,2101880,2550,2550,2550,2550,0
|
|
20240328,140900,2101880,2550,2550,2550,2550,0
|
|
20240328,140800,2101880,2550,2550,2550,2550,0
|
|
20240328,140700,2101880,2550,2550,2550,2550,0
|
|
20240328,140600,2101880,2550,2550,2550,2550,0
|
|
20240328,140500,2101880,2550,2550,2550,2550,0
|
|
20240328,140400,2101880,2550,2550,2550,2550,0
|
|
20240328,140300,2101880,2550,2550,2550,2550,0
|
|
20240328,140200,2101880,2550,2550,2550,2550,0
|
|
20240328,140100,2101880,2550,2550,2550,2550,0
|
|
20240328,140000,2101880,2550,2550,2550,2550,0
|
|
20240328,135900,2101880,2550,2550,2550,2550,0
|
|
20240328,135800,2101880,2550,2550,2550,2550,0
|
|
20240328,135700,2101880,2550,2550,2550,2550,0
|
|
20240328,135600,2101880,2550,2550,2550,2550,0
|
|
20240328,135500,2101880,2550,2550,2550,2550,0
|
|
20240328,135400,2101880,2550,2550,2550,2550,0
|
|
20240328,135300,2101880,2550,2550,2550,2550,0
|
|
20240328,135200,2101880,2550,2550,2550,2550,0
|
|
20240328,135100,2101880,2550,2550,2550,2550,0
|
|
20240328,135000,2101880,2550,2550,2550,2550,0
|
|
20240328,134900,2101880,2550,2550,2550,2550,0
|
|
20240328,134800,2101880,2550,2550,2550,2550,0
|
|
20240328,134700,2101880,2550,2550,2550,2550,0
|
|
20240328,134600,2101880,2550,2550,2550,2550,0
|
|
20240328,134500,2101880,2550,2550,2550,2550,0
|
|
20240328,134400,2101880,2550,2550,2550,2550,0
|
|
20240328,134300,2101880,2550,2550,2550,2550,0
|
|
20240328,134200,2101880,2550,2550,2550,2550,1
|
|
20240328,134100,2099330,2550,2550,2550,2550,0
|
|
20240328,134000,2099330,2550,2550,2550,2550,20
|
|
20240328,133900,2048330,2550,2550,2550,2550,0
|
|
20240328,133800,2048330,2550,2550,2550,2550,0
|
|
20240328,133700,2048330,2550,2550,2550,2550,0
|
|
20240328,133600,2048330,2550,2550,2550,2550,0
|
|
20240328,133500,2048330,2550,2550,2550,2550,0
|
|
20240328,133400,2048330,2550,2550,2550,2550,0
|
|
20240328,133300,2048330,2550,2550,2550,2550,0
|
|
20240328,133200,2048330,2550,2550,2550,2550,0
|
|
20240328,133100,2048330,2550,2550,2550,2550,0
|
|
20240328,133000,2048330,2550,2550,2550,2550,0
|
|
20240328,132900,2048330,2550,2550,2550,2550,0
|
|
20240328,132800,2048330,2550,2550,2550,2550,0
|
|
20240328,132700,2048330,2550,2550,2550,2550,0
|
|
20240328,132600,2048330,2550,2550,2550,2550,1
|
|
20240328,132500,2045780,2550,2550,2550,2550,0
|
|
20240328,132400,2045780,2550,2550,2550,2550,0
|
|
20240328,132300,2045780,2550,2550,2550,2550,0
|
|
20240328,132200,2045780,2550,2550,2550,2550,98
|
|
20240328,132100,1795880,2550,2550,2550,2550,0
|
|
20240328,132000,1795880,2550,2550,2550,2550,0
|
|
20240328,131900,1795880,2550,2550,2550,2550,200
|
|
20240328,131800,1285880,2555,2555,2555,2555,0
|
|
20240328,131700,1285880,2555,2555,2555,2555,0
|
|
20240328,131600,1285880,2555,2555,2555,2555,0
|
|
20240328,131500,1285880,2555,2555,2555,2555,0
|
|
20240328,131400,1285880,2555,2555,2555,2555,0
|
|
20240328,131300,1285880,2555,2555,2555,2555,0
|
|
20240328,131200,1285880,2555,2555,2555,2555,0
|
|
20240328,131100,1285880,2555,2555,2555,2555,0
|
|
20240328,131000,1285880,2555,2555,2555,2555,0
|
|
20240328,130900,1285880,2555,2555,2555,2555,0
|
|
20240328,130800,1285880,2555,2555,2555,2555,0
|
|
20240328,130700,1285880,2555,2555,2555,2555,0
|
|
20240328,130600,1285880,2555,2555,2555,2555,0
|
|
20240328,130500,1285880,2555,2555,2555,2555,0
|
|
20240328,130400,1285880,2555,2555,2555,2555,0
|
|
20240328,130300,1285880,2555,2555,2555,2555,0
|
|
20240328,130200,1285880,2555,2555,2555,2555,0
|
|
20240328,130100,1285880,2555,2555,2555,2555,0
|
|
20240328,130000,1285880,2555,2555,2555,2555,0
|
|
20240328,125900,1285880,2555,2555,2555,2555,0
|
|
20240328,125800,1285880,2555,2555,2555,2555,0
|
|
20240328,125700,1285880,2555,2555,2555,2555,0
|
|
20240328,125600,1285880,2555,2555,2555,2555,0
|
|
20240328,125500,1285880,2555,2555,2555,2555,0
|
|
20240328,125400,1285880,2555,2555,2555,2555,0
|
|
20240328,125300,1285880,2555,2555,2555,2555,0
|
|
20240328,125200,1285880,2555,2555,2555,2555,0
|
|
20240328,125100,1285880,2555,2555,2555,2555,0
|
|
20240328,125000,1285880,2555,2555,2555,2555,0
|
|
20240328,124900,1285880,2555,2555,2555,2555,0
|
|
20240328,124800,1285880,2555,2555,2555,2555,0
|
|
20240328,124700,1285880,2555,2555,2555,2555,0
|
|
20240328,124600,1285880,2555,2555,2555,2555,0
|
|
20240328,124500,1285880,2555,2555,2555,2555,0
|
|
20240328,124400,1285880,2555,2555,2555,2555,0
|
|
20240328,124300,1285880,2555,2555,2555,2555,0
|
|
20240328,124200,1285880,2555,2555,2555,2555,0
|
|
20240328,124100,1285880,2555,2555,2555,2555,0
|
|
20240328,124000,1285880,2555,2555,2555,2555,0
|
|
20240328,123900,1285880,2555,2555,2555,2555,0
|
|
20240328,123800,1285880,2555,2555,2555,2555,0
|
|
20240328,123700,1285880,2555,2555,2555,2555,0
|
|
20240328,123600,1285880,2555,2555,2555,2555,0
|
|
20240328,123500,1285880,2555,2555,2555,2555,0
|
|
20240328,123400,1285880,2555,2555,2555,2555,0
|
|
20240328,123300,1285880,2555,2555,2555,2555,0
|
|
20240328,123200,1285880,2555,2555,2555,2555,0
|
|
20240328,123100,1285880,2555,2555,2555,2555,0
|
|
20240328,123000,1285880,2555,2555,2555,2555,0
|
|
20240328,122900,1285880,2555,2555,2555,2555,0
|
|
20240328,122800,1285880,2555,2555,2555,2555,0
|
|
20240328,122700,1285880,2555,2555,2555,2555,0
|
|
20240328,122600,1285880,2555,2555,2555,2555,0
|
|
20240328,122500,1285880,2555,2555,2555,2555,0
|
|
20240328,122400,1285880,2555,2555,2555,2555,0
|
|
20240328,122300,1285880,2555,2555,2555,2555,0
|
|
20240328,122200,1285880,2555,2555,2555,2555,0
|
|
20240328,122100,1285880,2555,2555,2555,2555,0
|
|
20240328,122000,1285880,2555,2555,2555,2555,0
|
|
20240328,121900,1285880,2555,2555,2555,2555,0
|
|
20240328,121800,1285880,2555,2555,2555,2555,0
|
|
20240328,121700,1285880,2555,2555,2555,2555,0
|
|
20240328,121600,1285880,2555,2555,2555,2555,0
|
|
20240328,121500,1285880,2555,2555,2555,2555,0
|
|
20240328,121400,1285880,2555,2555,2555,2555,0
|
|
20240328,121300,1285880,2555,2555,2555,2555,0
|
|
20240328,121200,1285880,2555,2555,2555,2555,0
|
|
20240328,121100,1285880,2555,2555,2555,2555,0
|
|
20240328,121000,1285880,2555,2555,2555,2555,0
|
|
20240328,120900,1285880,2555,2555,2555,2555,0
|
|
20240328,120800,1285880,2555,2555,2555,2555,0
|
|
20240328,120700,1285880,2555,2555,2555,2555,0
|
|
20240328,120600,1285880,2555,2555,2555,2555,0
|
|
20240328,120500,1285880,2555,2555,2555,2555,0
|
|
20240328,120400,1285880,2555,2555,2555,2555,0
|
|
20240328,120300,1285880,2555,2555,2555,2555,0
|
|
20240328,120200,1285880,2555,2555,2555,2555,0
|
|
20240328,120100,1285880,2555,2555,2555,2555,0
|
|
20240328,120000,1285880,2555,2555,2555,2555,0
|
|
20240328,115900,1285880,2555,2555,2555,2555,0
|
|
20240328,115800,1285880,2555,2555,2555,2555,2
|
|
20240328,115700,1280770,2555,2555,2555,2555,0
|
|
20240328,115600,1280770,2555,2555,2555,2555,0
|
|
20240328,115500,1280770,2555,2555,2555,2555,0
|
|
20240328,115400,1280770,2555,2555,2555,2555,0
|
|
20240328,115300,1280770,2555,2555,2555,2555,0
|
|
20240328,115200,1280770,2555,2555,2555,2555,0
|
|
20240328,115100,1280770,2555,2555,2555,2555,0
|
|
20240328,115000,1280770,2555,2555,2555,2555,0
|
|
20240328,114900,1280770,2555,2555,2555,2555,0
|
|
20240328,114800,1280770,2555,2555,2555,2555,0
|
|
20240328,114700,1280770,2555,2555,2555,2555,0
|
|
20240328,114600,1280770,2555,2555,2555,2555,40
|
|
20240328,114500,1178570,2555,2555,2555,2555,0
|
|
20240328,114400,1178570,2555,2555,2555,2555,0
|
|
20240328,114300,1178570,2555,2555,2555,2555,0
|
|
20240328,114200,1178570,2555,2555,2555,2555,0
|
|
20240328,114100,1178570,2555,2555,2555,2555,0
|
|
20240328,114000,1178570,2555,2555,2555,2555,0
|
|
20240328,113900,1178570,2555,2555,2555,2555,0
|
|
20240328,113800,1178570,2555,2555,2555,2555,0
|
|
20240328,113700,1178570,2555,2555,2555,2555,0
|
|
20240328,113600,1178570,2555,2555,2555,2555,0
|
|
20240328,113500,1178570,2555,2555,2555,2555,0
|
|
20240328,113400,1178570,2555,2555,2555,2555,0
|
|
20240328,113300,1178570,2555,2555,2555,2555,0
|
|
20240328,113200,1178570,2555,2555,2555,2555,0
|
|
20240328,113100,1178570,2555,2555,2555,2555,0
|
|
20240328,113000,1178570,2555,2555,2555,2555,0
|
|
20240328,112900,1178570,2555,2555,2555,2555,0
|
|
20240328,112800,1178570,2555,2555,2555,2555,0
|
|
20240328,112700,1178570,2555,2555,2555,2555,0
|
|
20240328,112600,1178570,2555,2555,2555,2555,0
|
|
20240328,112500,1178570,2555,2555,2555,2555,0
|
|
20240328,112400,1178570,2555,2555,2555,2555,0
|
|
20240328,112300,1178570,2555,2555,2555,2555,0
|
|
20240328,112200,1178570,2555,2555,2555,2555,0
|
|
20240328,112100,1178570,2555,2555,2555,2555,3
|
|
20240328,112000,1170905,2555,2555,2555,2555,0
|
|
20240328,111900,1170905,2555,2555,2555,2555,0
|
|
20240328,111800,1170905,2555,2555,2555,2555,1
|
|
20240328,111700,1168350,2550,2550,2550,2550,1
|
|
20240328,111600,1165800,2550,2550,2550,2550,0
|
|
20240328,111500,1165800,2550,2550,2550,2550,0
|
|
20240328,111400,1165800,2550,2550,2550,2550,0
|
|
20240328,111300,1165800,2550,2550,2550,2550,30
|
|
20240328,111200,1089300,2550,2550,2550,2550,150
|
|
20240328,111100,706800,2550,2550,2550,2550,75
|
|
20240328,111000,515550,2550,2550,2550,2550,0
|
|
20240328,110900,515550,2550,2550,2550,2550,0
|
|
20240328,110800,515550,2550,2550,2550,2550,0
|
|
20240328,110700,515550,2550,2550,2550,2550,6
|
|
20240328,110600,500250,2550,2550,2550,2550,0
|
|
20240328,110500,500250,2550,2550,2550,2550,0
|
|
20240328,110400,500250,2550,2550,2550,2550,0
|
|
20240328,110300,500250,2550,2550,2550,2550,0
|
|
20240328,110200,500250,2550,2550,2550,2550,0
|
|
20240328,110100,500250,2550,2550,2550,2550,0
|
|
20240328,110000,500250,2550,2550,2550,2550,0
|
|
20240328,105900,500250,2550,2550,2550,2550,0
|
|
20240328,105800,500250,2550,2550,2550,2550,0
|
|
20240328,105700,500250,2550,2550,2550,2550,0
|
|
20240328,105600,500250,2550,2550,2550,2550,0
|
|
20240328,105500,500250,2550,2550,2550,2550,0
|
|
20240328,105400,500250,2550,2550,2550,2550,0
|
|
20240328,105300,500250,2550,2550,2550,2550,0
|
|
20240328,105200,500250,2550,2550,2550,2550,0
|
|
20240328,105100,500250,2550,2550,2550,2550,0
|
|
20240328,105000,500250,2550,2550,2550,2550,0
|
|
20240328,104900,500250,2550,2550,2550,2550,0
|
|
20240328,104800,500250,2550,2550,2550,2550,0
|
|
20240328,104700,500250,2550,2550,2550,2550,0
|
|
20240328,104600,500250,2550,2550,2550,2550,0
|
|
20240328,104500,500250,2550,2550,2550,2550,0
|
|
20240328,104400,500250,2550,2550,2550,2550,0
|
|
20240328,104300,500250,2550,2550,2550,2550,0
|
|
20240328,104200,500250,2550,2550,2550,2550,0
|
|
20240328,104100,500250,2550,2550,2550,2550,0
|
|
20240328,104000,500250,2550,2550,2550,2550,0
|
|
20240328,103900,500250,2550,2550,2550,2550,0
|
|
20240328,103800,500250,2550,2550,2550,2550,0
|
|
20240328,103700,500250,2550,2550,2550,2550,0
|
|
20240328,103600,500250,2550,2550,2550,2550,0
|
|
20240328,103500,500250,2550,2550,2550,2550,0
|
|
20240328,103400,500250,2550,2550,2550,2550,0
|
|
20240328,103300,500250,2550,2550,2550,2550,0
|
|
20240328,103200,500250,2550,2550,2550,2550,0
|
|
20240328,103100,500250,2550,2550,2550,2550,0
|
|
20240328,103000,500250,2550,2550,2550,2550,0
|
|
20240328,102900,500250,2550,2550,2550,2550,0
|
|
20240328,102800,500250,2550,2550,2550,2550,0
|
|
20240328,102700,500250,2550,2550,2550,2550,3
|
|
20240328,102600,492600,2550,2550,2550,2550,0
|
|
20240328,102500,492600,2550,2550,2550,2550,0
|
|
20240328,102400,492600,2550,2550,2550,2550,0
|
|
20240328,102300,492600,2550,2550,2550,2550,0
|
|
20240328,102200,492600,2550,2550,2550,2550,0
|
|
20240328,102100,492600,2550,2550,2550,2550,0
|
|
20240328,102000,492600,2550,2550,2550,2550,0
|
|
20240328,101900,492600,2550,2550,2550,2550,0
|
|
20240328,101800,492600,2550,2550,2550,2550,0
|
|
20240328,101700,492600,2550,2550,2550,2550,0
|
|
20240328,101600,492600,2550,2550,2550,2550,0
|
|
20240328,101500,492600,2550,2550,2550,2550,3
|
|
20240328,101400,484950,2540,2540,2540,2540,0
|
|
20240328,101300,484950,2540,2540,2540,2540,0
|
|
20240328,101200,484950,2540,2540,2540,2540,0
|
|
20240328,101100,484950,2540,2540,2540,2540,0
|
|
20240328,101000,484950,2540,2540,2540,2540,0
|
|
20240328,100900,484950,2540,2540,2540,2540,0
|
|
20240328,100800,484950,2540,2540,2540,2540,0
|
|
20240328,100700,484950,2540,2540,2540,2540,0
|
|
20240328,100600,484950,2540,2540,2540,2540,0
|
|
20240328,100500,484950,2540,2540,2540,2540,0
|
|
20240328,100400,484950,2540,2540,2540,2540,0
|
|
20240328,100300,484950,2540,2540,2540,2540,2
|
|
20240328,100200,479870,2540,2540,2540,2540,0
|
|
20240328,100100,479870,2540,2540,2540,2540,19
|
|
20240328,100000,431610,2545,2550,2550,2545,3
|
|
20240328,095900,423965,2550,2550,2550,2550,1
|
|
20240328,095800,421415,2545,2545,2545,2545,1
|
|
20240328,095700,418870,2540,2550,2550,2540,6
|
|
20240328,095600,403590,2550,2550,2550,2550,1
|
|
20240328,095500,401040,2550,2550,2550,2550,2
|
|
20240328,095400,395940,2545,2545,2545,2545,0
|
|
20240328,095300,395940,2545,2545,2545,2545,1
|
|
20240328,095200,393395,2550,2550,2550,2550,2
|
|
20240328,095100,388295,2550,2550,2550,2550,2
|
|
20240328,095000,383195,2540,2540,2540,2540,1
|
|
20240328,094900,380655,2550,2545,2550,2545,4
|
|
20240328,094800,370460,2550,2550,2550,2550,2
|
|
20240328,094700,365360,2550,2550,2550,2550,2
|
|
20240328,094600,360260,2545,2545,2545,2545,1
|
|
20240328,094500,357715,2545,2545,2545,2545,2
|
|
20240328,094400,352625,2545,2550,2550,2545,3
|
|
20240328,094300,344980,2550,2550,2550,2550,1
|
|
20240328,094200,342430,2555,2550,2555,2550,3
|
|
20240328,094100,334770,2545,2550,2550,2545,3
|
|
20240328,094000,327130,2555,2555,2555,2555,2
|
|
20240328,093900,322020,2545,2545,2545,2545,3
|
|
20240328,093800,314385,2555,2555,2555,2555,3
|
|
20240328,093700,306720,2555,2555,2555,2555,2
|
|
20240328,093600,301610,2555,2550,2555,2550,3
|
|
20240328,093500,293950,2545,2545,2545,2545,1
|
|
20240328,093400,291405,2550,2550,2550,2550,1
|
|
20240328,093300,288855,2550,2550,2550,2550,2
|
|
20240328,093200,283755,2550,2545,2550,2545,3
|
|
20240328,093100,276110,2550,2550,2550,2550,2
|
|
20240328,093000,271010,2550,2550,2550,2550,2
|
|
20240328,092900,265910,2550,2550,2550,2550,1
|
|
20240328,092800,263360,2550,2550,2550,2550,2
|
|
20240328,092700,258260,2550,2550,2550,2550,2
|
|
20240328,092600,253160,2550,2550,2550,2550,2
|
|
20240328,092500,248060,2545,2550,2550,2545,3
|
|
20240328,092400,240415,2550,2550,2550,2550,2
|
|
20240328,092300,235315,2550,2550,2550,2550,0
|
|
20240328,092200,235315,2550,2555,2555,2550,5
|
|
20240328,092100,222545,2550,2550,2550,2550,1
|
|
20240328,092000,219995,2550,2550,2550,2550,2
|
|
20240328,091900,214895,2550,2550,2550,2550,0
|
|
20240328,091800,214895,2550,2550,2550,2550,3
|
|
20240328,091700,207245,2550,2550,2550,2550,2
|
|
20240328,091600,202145,2550,2550,2550,2550,2
|
|
20240328,091500,197045,2545,2545,2545,2545,1
|
|
20240328,091400,194500,2555,2555,2555,2555,4
|
|
20240328,091300,184280,2555,2555,2555,2555,1
|
|
20240328,091200,181725,2555,2555,2555,2555,2
|
|
20240328,091100,176615,2555,2555,2555,2555,0
|
|
20240328,091000,176615,2555,2555,2555,2555,2
|
|
20240328,090900,171505,2550,2550,2550,2550,1
|
|
20240328,090800,168955,2555,2555,2555,2555,0
|
|
20240328,090700,168955,2555,2555,2555,2555,0
|
|
20240328,090600,168955,2555,2555,2555,2555,1
|
|
20240328,090500,166400,2560,2560,2560,2560,0
|
|
20240328,090400,166400,2560,2560,2560,2560,0
|
|
20240328,090300,166400,2560,2560,2560,2560,0
|
|
20240328,090200,166400,2560,2560,2560,2560,0
|
|
20240328,090100,166400,2560,2560,2560,2560,0
|
|
20240328,090000,166400,2560,2560,2560,2560,65
|