602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,185900,70535210,2065,2065,2065,2065,145
|
|
20240304,185800,70535210,2065,2065,2065,2065,0
|
|
20240304,185700,70535210,2065,2065,2065,2065,0
|
|
20240304,185600,70535210,2065,2065,2065,2065,0
|
|
20240304,185500,70535210,2065,2065,2065,2065,0
|
|
20240304,185400,70535210,2065,2065,2065,2065,0
|
|
20240304,185300,70535210,2065,2065,2065,2065,0
|
|
20240304,185200,70535210,2065,2065,2065,2065,0
|
|
20240304,185100,70535210,2065,2065,2065,2065,0
|
|
20240304,185000,70535210,2065,2065,2065,2065,0
|
|
20240304,184900,70535210,2065,2065,2065,2065,0
|
|
20240304,184800,70535210,2065,2065,2065,2065,0
|
|
20240304,184700,70535210,2065,2065,2065,2065,0
|
|
20240304,184600,70535210,2065,2065,2065,2065,0
|
|
20240304,184500,70535210,2065,2065,2065,2065,0
|
|
20240304,184400,70535210,2065,2065,2065,2065,0
|
|
20240304,184300,70535210,2065,2065,2065,2065,0
|
|
20240304,184200,70535210,2065,2065,2065,2065,0
|
|
20240304,184100,70535210,2065,2065,2065,2065,0
|
|
20240304,184000,70535210,2065,2065,2065,2065,0
|
|
20240304,183900,70535210,2065,2065,2065,2065,0
|
|
20240304,183800,70535210,2065,2065,2065,2065,0
|
|
20240304,183700,70535210,2065,2065,2065,2065,0
|
|
20240304,183600,70535210,2065,2065,2065,2065,0
|
|
20240304,183500,70535210,2065,2065,2065,2065,0
|
|
20240304,183400,70535210,2065,2065,2065,2065,0
|
|
20240304,183300,70535210,2065,2065,2065,2065,0
|
|
20240304,183200,70535210,2065,2065,2065,2065,0
|
|
20240304,183100,70535210,2065,2065,2065,2065,0
|
|
20240304,183000,70535210,2065,2065,2065,2065,0
|
|
20240304,182900,70535210,2065,2065,2065,2065,145
|
|
20240304,182800,70535210,2065,2065,2065,2065,0
|
|
20240304,182700,70535210,2065,2065,2065,2065,0
|
|
20240304,182600,70535210,2065,2065,2065,2065,0
|
|
20240304,182500,70535210,2065,2065,2065,2065,0
|
|
20240304,182400,70535210,2065,2065,2065,2065,0
|
|
20240304,182300,70535210,2065,2065,2065,2065,0
|
|
20240304,182200,70535210,2065,2065,2065,2065,0
|
|
20240304,182100,70535210,2065,2065,2065,2065,0
|
|
20240304,182000,70535210,2065,2065,2065,2065,0
|
|
20240304,181900,70535210,2065,2065,2065,2065,0
|
|
20240304,181800,70535210,2065,2065,2065,2065,0
|
|
20240304,181700,70535210,2065,2065,2065,2065,0
|
|
20240304,181600,70535210,2065,2065,2065,2065,0
|
|
20240304,181500,70535210,2065,2065,2065,2065,0
|
|
20240304,181400,70535210,2065,2065,2065,2065,0
|
|
20240304,181300,70535210,2065,2065,2065,2065,0
|
|
20240304,181200,70535210,2065,2065,2065,2065,0
|
|
20240304,181100,70535210,2065,2065,2065,2065,0
|
|
20240304,181000,70535210,2065,2065,2065,2065,0
|
|
20240304,180900,70535210,2065,2065,2065,2065,0
|
|
20240304,180800,70535210,2065,2065,2065,2065,0
|
|
20240304,180700,70535210,2065,2065,2065,2065,0
|
|
20240304,180600,70535210,2065,2065,2065,2065,0
|
|
20240304,180500,70535210,2065,2065,2065,2065,0
|
|
20240304,180400,70535210,2065,2065,2065,2065,0
|
|
20240304,180300,70535210,2065,2065,2065,2065,0
|
|
20240304,180200,70535210,2065,2065,2065,2065,0
|
|
20240304,180100,70535210,2065,2065,2065,2065,0
|
|
20240304,180000,70535210,2065,2065,2065,2065,0
|
|
20240304,175900,70535210,2065,2065,2065,2065,145
|
|
20240304,175800,70535210,2065,2065,2065,2065,0
|
|
20240304,175700,70535210,2065,2065,2065,2065,0
|
|
20240304,175600,70535210,2065,2065,2065,2065,0
|
|
20240304,175500,70535210,2065,2065,2065,2065,0
|
|
20240304,175400,70535210,2065,2065,2065,2065,0
|
|
20240304,175300,70535210,2065,2065,2065,2065,0
|
|
20240304,175200,70535210,2065,2065,2065,2065,0
|
|
20240304,175100,70535210,2065,2065,2065,2065,0
|
|
20240304,175000,70535210,2065,2065,2065,2065,0
|
|
20240304,174900,70535210,2065,2065,2065,2065,0
|
|
20240304,174800,70535210,2065,2065,2065,2065,0
|
|
20240304,174700,70535210,2065,2065,2065,2065,0
|
|
20240304,174600,70535210,2065,2065,2065,2065,0
|
|
20240304,174500,70535210,2065,2065,2065,2065,0
|
|
20240304,174400,70535210,2065,2065,2065,2065,0
|
|
20240304,174300,70535210,2065,2065,2065,2065,0
|
|
20240304,174200,70535210,2065,2065,2065,2065,0
|
|
20240304,174100,70535210,2065,2065,2065,2065,0
|
|
20240304,174000,70535210,2065,2065,2065,2065,0
|
|
20240304,173900,70535210,2065,2065,2065,2065,0
|
|
20240304,173800,70535210,2065,2065,2065,2065,0
|
|
20240304,173700,70535210,2065,2065,2065,2065,0
|
|
20240304,173600,70535210,2065,2065,2065,2065,0
|
|
20240304,173500,70535210,2065,2065,2065,2065,0
|
|
20240304,173400,70535210,2065,2065,2065,2065,0
|
|
20240304,173300,70535210,2065,2065,2065,2065,0
|
|
20240304,173200,70535210,2065,2065,2065,2065,0
|
|
20240304,173100,70535210,2065,2065,2065,2065,0
|
|
20240304,173000,70535210,2065,2065,2065,2065,0
|
|
20240304,172900,70535210,2065,2065,2065,2065,145
|
|
20240304,172800,70535210,2065,2065,2065,2065,0
|
|
20240304,172700,70535210,2065,2065,2065,2065,0
|
|
20240304,172600,70535210,2065,2065,2065,2065,0
|
|
20240304,172500,70535210,2065,2065,2065,2065,0
|
|
20240304,172400,70535210,2065,2065,2065,2065,0
|
|
20240304,172300,70535210,2065,2065,2065,2065,0
|
|
20240304,172200,70535210,2065,2065,2065,2065,0
|
|
20240304,172100,70535210,2065,2065,2065,2065,0
|
|
20240304,172000,70535210,2065,2065,2065,2065,0
|
|
20240304,171900,70535210,2065,2065,2065,2065,0
|
|
20240304,171800,70535210,2065,2065,2065,2065,0
|
|
20240304,171700,70535210,2065,2065,2065,2065,0
|
|
20240304,171600,70535210,2065,2065,2065,2065,0
|
|
20240304,171500,70535210,2065,2065,2065,2065,0
|
|
20240304,171400,70535210,2065,2065,2065,2065,0
|
|
20240304,171300,70535210,2065,2065,2065,2065,0
|
|
20240304,171200,70535210,2065,2065,2065,2065,0
|
|
20240304,171100,70535210,2065,2065,2065,2065,0
|
|
20240304,171000,70535210,2065,2065,2065,2065,0
|
|
20240304,170900,70535210,2065,2065,2065,2065,0
|
|
20240304,170800,70535210,2065,2065,2065,2065,0
|
|
20240304,170700,70535210,2065,2065,2065,2065,0
|
|
20240304,170600,70535210,2065,2065,2065,2065,0
|
|
20240304,170500,70535210,2065,2065,2065,2065,0
|
|
20240304,170400,70535210,2065,2065,2065,2065,0
|
|
20240304,170300,70535210,2065,2065,2065,2065,0
|
|
20240304,170200,70535210,2065,2065,2065,2065,0
|
|
20240304,170100,70535210,2065,2065,2065,2065,0
|
|
20240304,170000,70535210,2065,2065,2065,2065,0
|
|
20240304,165900,70535210,2065,2065,2065,2065,145
|
|
20240304,165800,70535210,2065,2065,2065,2065,0
|
|
20240304,165700,70535210,2065,2065,2065,2065,0
|
|
20240304,165600,70535210,2065,2065,2065,2065,0
|
|
20240304,165500,70535210,2065,2065,2065,2065,0
|
|
20240304,165400,70535210,2065,2065,2065,2065,0
|
|
20240304,165300,70535210,2065,2065,2065,2065,0
|
|
20240304,165200,70535210,2065,2065,2065,2065,0
|
|
20240304,165100,70535210,2065,2065,2065,2065,0
|
|
20240304,165000,70535210,2065,2065,2065,2065,0
|
|
20240304,164900,70535210,2065,2065,2065,2065,0
|
|
20240304,164800,70535210,2065,2065,2065,2065,0
|
|
20240304,164700,70535210,2065,2065,2065,2065,0
|
|
20240304,164600,70535210,2065,2065,2065,2065,0
|
|
20240304,164500,70535210,2065,2065,2065,2065,0
|
|
20240304,164400,70535210,2065,2065,2065,2065,0
|
|
20240304,164300,70535210,2065,2065,2065,2065,0
|
|
20240304,164200,70535210,2065,2065,2065,2065,0
|
|
20240304,164100,70535210,2065,2065,2065,2065,0
|
|
20240304,164000,70535210,2065,2065,2065,2065,0
|
|
20240304,163900,70535210,2065,2065,2065,2065,0
|
|
20240304,163800,70535210,2065,2065,2065,2065,0
|
|
20240304,163700,70535210,2065,2065,2065,2065,0
|
|
20240304,163600,70535210,2065,2065,2065,2065,0
|
|
20240304,163500,70535210,2065,2065,2065,2065,0
|
|
20240304,163400,70535210,2065,2065,2065,2065,0
|
|
20240304,163300,70535210,2065,2065,2065,2065,0
|
|
20240304,163200,70535210,2065,2065,2065,2065,0
|
|
20240304,163100,70535210,2065,2065,2065,2065,0
|
|
20240304,163000,70535210,2065,2065,2065,2065,0
|
|
20240304,162900,70535210,2065,2065,2065,2065,145
|
|
20240304,162800,70535210,2065,2065,2065,2065,0
|
|
20240304,162700,70535210,2065,2065,2065,2065,0
|
|
20240304,162600,70535210,2065,2065,2065,2065,0
|
|
20240304,162500,70535210,2065,2065,2065,2065,0
|
|
20240304,162400,70535210,2065,2065,2065,2065,0
|
|
20240304,162300,70535210,2065,2065,2065,2065,0
|
|
20240304,162200,70535210,2065,2065,2065,2065,0
|
|
20240304,162100,70535210,2065,2065,2065,2065,0
|
|
20240304,162000,70535210,2065,2065,2065,2065,0
|
|
20240304,161900,70535210,2065,2065,2065,2065,0
|
|
20240304,161800,70535210,2065,2065,2065,2065,0
|
|
20240304,161700,70535210,2065,2065,2065,2065,0
|
|
20240304,161600,70535210,2065,2065,2065,2065,0
|
|
20240304,161500,70535210,2065,2065,2065,2065,0
|
|
20240304,161400,70535210,2065,2065,2065,2065,0
|
|
20240304,161300,70535210,2065,2065,2065,2065,0
|
|
20240304,161200,70535210,2065,2065,2065,2065,0
|
|
20240304,161100,70535210,2065,2065,2065,2065,0
|
|
20240304,161000,70535210,2065,2065,2065,2065,0
|
|
20240304,160900,70535210,2065,2065,2065,2065,0
|
|
20240304,160800,70535210,2065,2065,2065,2065,0
|
|
20240304,160700,70535210,2065,2065,2065,2065,0
|
|
20240304,160600,70535210,2065,2065,2065,2065,0
|
|
20240304,160500,70535210,2065,2065,2065,2065,0
|
|
20240304,160400,70535210,2065,2065,2065,2065,0
|
|
20240304,160300,70535210,2065,2065,2065,2065,0
|
|
20240304,160200,70535210,2065,2065,2065,2065,0
|
|
20240304,160100,70535210,2065,2065,2065,2065,0
|
|
20240304,160000,70535210,2065,2065,2065,2065,0
|
|
20240304,155900,70535210,2065,2065,2065,2065,145
|
|
20240304,155800,70535210,2065,2065,2065,2065,0
|
|
20240304,155700,70535210,2065,2065,2065,2065,0
|
|
20240304,155600,70535210,2065,2065,2065,2065,0
|
|
20240304,155500,70535210,2065,2065,2065,2065,0
|
|
20240304,155400,70535210,2065,2065,2065,2065,0
|
|
20240304,155300,70535210,2065,2065,2065,2065,0
|
|
20240304,155200,70535210,2065,2065,2065,2065,0
|
|
20240304,155100,70535210,2065,2065,2065,2065,0
|
|
20240304,155000,70535210,2065,2065,2065,2065,0
|
|
20240304,154900,70535210,2065,2065,2065,2065,0
|
|
20240304,154800,70535210,2065,2065,2065,2065,0
|
|
20240304,154700,70535210,2065,2065,2065,2065,0
|
|
20240304,154600,70535210,2065,2065,2065,2065,0
|
|
20240304,154500,70535210,2065,2065,2065,2065,0
|
|
20240304,154400,70535210,2065,2065,2065,2065,0
|
|
20240304,154300,70535210,2065,2065,2065,2065,0
|
|
20240304,154200,70535210,2065,2065,2065,2065,0
|
|
20240304,154100,70535210,2065,2065,2065,2065,0
|
|
20240304,154000,70535210,2065,2065,2065,2065,0
|
|
20240304,153900,70535210,2065,2065,2065,2065,0
|
|
20240304,153800,70535210,2065,2065,2065,2065,0
|
|
20240304,153700,70535210,2065,2065,2065,2065,0
|
|
20240304,153600,70535210,2065,2065,2065,2065,0
|
|
20240304,153500,70535210,2065,2065,2065,2065,0
|
|
20240304,153400,70535210,2065,2065,2065,2065,0
|
|
20240304,153300,70535210,2065,2065,2065,2065,0
|
|
20240304,153200,70535210,2065,2065,2065,2065,0
|
|
20240304,153100,70535210,2065,2065,2065,2065,0
|
|
20240304,153000,70535210,2065,2065,2065,2065,145
|
|
20240304,152900,70235785,2055,2055,2055,2055,0
|
|
20240304,152800,70235785,2055,2055,2055,2055,0
|
|
20240304,152700,70235785,2055,2055,2055,2055,0
|
|
20240304,152600,70235785,2055,2055,2055,2055,0
|
|
20240304,152500,70235785,2055,2055,2055,2055,0
|
|
20240304,152400,70235785,2055,2055,2055,2055,0
|
|
20240304,152300,70235785,2055,2055,2055,2055,0
|
|
20240304,152200,70235785,2055,2055,2055,2055,0
|
|
20240304,152100,70235785,2055,2055,2055,2055,0
|
|
20240304,152000,70235785,2055,2055,2055,2055,0
|
|
20240304,151900,70235785,2055,2040,2055,2040,2
|
|
20240304,151800,70231690,2040,2035,2040,2035,1222
|
|
20240304,151700,67744640,2040,2040,2040,2040,772
|
|
20240304,151600,66169760,2040,2045,2050,2040,1839
|
|
20240304,151500,62413150,2045,2045,2045,2045,3
|
|
20240304,151400,62407015,2045,2045,2045,2045,48
|
|
20240304,151300,62308855,2045,2045,2045,2045,3
|
|
20240304,151200,62302720,2045,2045,2045,2045,4
|
|
20240304,151100,62294540,2045,2045,2045,2045,8
|
|
20240304,151000,62278180,2045,2045,2045,2040,176
|
|
20240304,150900,61919125,2045,2045,2045,2045,0
|
|
20240304,150800,61919125,2045,2045,2045,2040,4
|
|
20240304,150700,61910950,2045,2045,2045,2045,2
|
|
20240304,150600,61906860,2040,2040,2040,2040,1
|
|
20240304,150500,61904820,2045,2045,2045,2045,24
|
|
20240304,150400,61855740,2045,2045,2045,2045,0
|
|
20240304,150300,61855740,2045,2045,2045,2045,0
|
|
20240304,150200,61855740,2045,2045,2045,2045,5
|
|
20240304,150100,61845515,2045,2045,2045,2045,5
|
|
20240304,150000,61835290,2045,2045,2045,2045,32
|
|
20240304,145900,61769850,2045,2055,2055,2045,4
|
|
20240304,145800,61761660,2045,2040,2045,2040,605
|
|
20240304,145700,60524510,2045,2040,2045,2040,1261
|
|
20240304,145600,57951570,2045,2045,2045,2045,5
|
|
20240304,145500,57941345,2045,2045,2045,2045,0
|
|
20240304,145400,57941345,2045,2045,2045,2045,0
|
|
20240304,145300,57941345,2045,2045,2045,2045,1
|
|
20240304,145200,57939300,2045,2045,2045,2045,1
|
|
20240304,145100,57937255,2045,2045,2045,2045,4
|
|
20240304,145000,57929075,2045,2045,2045,2045,0
|
|
20240304,144900,57929075,2045,2045,2045,2045,97
|
|
20240304,144800,57730710,2045,2045,2045,2040,19
|
|
20240304,144700,57691925,2045,2045,2045,2045,5
|
|
20240304,144600,57681700,2045,2045,2045,2045,1233
|
|
20240304,144500,55160215,2050,2050,2050,2050,0
|
|
20240304,144400,55160215,2050,2050,2050,2050,0
|
|
20240304,144300,55160215,2050,2050,2050,2050,0
|
|
20240304,144200,55160215,2050,2050,2050,2050,1
|
|
20240304,144100,55158165,2050,2050,2050,2050,0
|
|
20240304,144000,55158165,2050,2050,2050,2050,7
|
|
20240304,143900,55143815,2050,2050,2050,2050,1388
|
|
20240304,143800,52298415,2050,2050,2050,2050,10
|
|
20240304,143700,52277915,2050,2050,2050,2050,0
|
|
20240304,143600,52277915,2050,2050,2050,2050,0
|
|
20240304,143500,52277915,2050,2050,2050,2050,9
|
|
20240304,143400,52259465,2055,2055,2055,2055,0
|
|
20240304,143300,52259465,2055,2055,2055,2055,0
|
|
20240304,143200,52259465,2055,2050,2055,2050,271
|
|
20240304,143100,51703910,2055,2055,2055,2055,0
|
|
20240304,143000,51703910,2055,2055,2055,2055,0
|
|
20240304,142900,51703910,2055,2055,2055,2055,0
|
|
20240304,142800,51703910,2055,2055,2055,2055,0
|
|
20240304,142700,51703910,2055,2055,2055,2055,0
|
|
20240304,142600,51703910,2055,2055,2055,2055,0
|
|
20240304,142500,51703910,2055,2055,2055,2055,1
|
|
20240304,142400,51701855,2055,2055,2055,2055,1
|
|
20240304,142300,51699800,2055,2055,2055,2055,0
|
|
20240304,142200,51699800,2055,2055,2055,2055,1
|
|
20240304,142100,51697745,2055,2055,2055,2055,0
|
|
20240304,142000,51697745,2055,2055,2055,2055,0
|
|
20240304,141900,51697745,2055,2055,2055,2055,0
|
|
20240304,141800,51697745,2055,2055,2055,2055,4
|
|
20240304,141700,51689525,2055,2055,2055,2055,0
|
|
20240304,141600,51689525,2055,2055,2055,2055,4
|
|
20240304,141500,51681305,2055,2055,2055,2055,1
|
|
20240304,141400,51679250,2055,2055,2055,2055,0
|
|
20240304,141300,51679250,2055,2055,2055,2055,0
|
|
20240304,141200,51679250,2055,2055,2055,2055,2
|
|
20240304,141100,51675140,2055,2055,2055,2055,1
|
|
20240304,141000,51673085,2055,2055,2055,2055,1
|
|
20240304,140900,51671030,2055,2055,2055,2055,0
|
|
20240304,140800,51671030,2055,2055,2055,2055,6
|
|
20240304,140700,51658700,2055,2050,2055,2050,4
|
|
20240304,140600,51650495,2050,2050,2050,2050,0
|
|
20240304,140500,51650495,2050,2050,2050,2050,0
|
|
20240304,140400,51650495,2050,2050,2050,2050,3
|
|
20240304,140300,51644345,2055,2055,2055,2055,1
|
|
20240304,140200,51642290,2055,2055,2055,2055,10
|
|
20240304,140100,51621740,2055,2055,2055,2055,0
|
|
20240304,140000,51621740,2055,2055,2055,2055,0
|
|
20240304,135900,51621740,2055,2055,2055,2055,0
|
|
20240304,135800,51621740,2055,2055,2055,2055,0
|
|
20240304,135700,51621740,2055,2055,2055,2055,0
|
|
20240304,135600,51621740,2055,2055,2055,2055,0
|
|
20240304,135500,51621740,2055,2055,2055,2055,35
|
|
20240304,135400,51549815,2055,2055,2055,2055,31
|
|
20240304,135300,51486110,2055,2055,2055,2055,0
|
|
20240304,135200,51486110,2055,2055,2055,2055,37
|
|
20240304,135100,51410075,2055,2055,2055,2055,0
|
|
20240304,135000,51410075,2055,2055,2055,2055,30
|
|
20240304,134900,51348425,2055,2055,2055,2055,34
|
|
20240304,134800,51278555,2055,2055,2055,2055,0
|
|
20240304,134700,51278555,2055,2055,2055,2055,136
|
|
20240304,134600,50999075,2055,2055,2055,2055,0
|
|
20240304,134500,50999075,2055,2055,2055,2055,0
|
|
20240304,134400,50999075,2055,2055,2055,2055,24
|
|
20240304,134300,50949755,2060,2060,2060,2060,0
|
|
20240304,134200,50949755,2060,2060,2060,2060,0
|
|
20240304,134100,50949755,2060,2060,2060,2060,0
|
|
20240304,134000,50949755,2060,2060,2060,2060,39
|
|
20240304,133900,50869415,2060,2060,2060,2060,0
|
|
20240304,133800,50869415,2060,2060,2060,2060,0
|
|
20240304,133700,50869415,2060,2060,2060,2060,0
|
|
20240304,133600,50869415,2060,2060,2060,2060,0
|
|
20240304,133500,50869415,2060,2060,2060,2060,0
|
|
20240304,133400,50869415,2060,2060,2060,2060,0
|
|
20240304,133300,50869415,2060,2060,2060,2060,0
|
|
20240304,133200,50869415,2060,2060,2060,2060,0
|
|
20240304,133100,50869415,2060,2060,2060,2060,0
|
|
20240304,133000,50869415,2060,2060,2060,2060,0
|
|
20240304,132900,50869415,2060,2060,2060,2060,0
|
|
20240304,132800,50869415,2060,2060,2060,2060,10
|
|
20240304,132700,50848815,2070,2070,2070,2070,3
|
|
20240304,132600,50842605,2060,2060,2060,2060,0
|
|
20240304,132500,50842605,2060,2060,2060,2060,0
|
|
20240304,132400,50842605,2060,2060,2060,2060,0
|
|
20240304,132300,50842605,2060,2060,2060,2060,6
|
|
20240304,132200,50830245,2060,2060,2060,2060,0
|
|
20240304,132100,50830245,2060,2060,2060,2060,0
|
|
20240304,132000,50830245,2060,2060,2060,2060,0
|
|
20240304,131900,50830245,2060,2060,2060,2060,100
|
|
20240304,131800,50624245,2060,2060,2060,2060,0
|
|
20240304,131700,50624245,2060,2060,2060,2060,0
|
|
20240304,131600,50624245,2060,2060,2060,2060,0
|
|
20240304,131500,50624245,2060,2060,2060,2060,0
|
|
20240304,131400,50624245,2060,2060,2060,2060,0
|
|
20240304,131300,50624245,2060,2060,2060,2060,0
|
|
20240304,131200,50624245,2060,2060,2060,2060,0
|
|
20240304,131100,50624245,2060,2060,2060,2060,0
|
|
20240304,131000,50624245,2060,2060,2060,2060,0
|
|
20240304,130900,50624245,2060,2060,2060,2060,0
|
|
20240304,130800,50624245,2060,2060,2060,2060,0
|
|
20240304,130700,50624245,2060,2060,2060,2060,0
|
|
20240304,130600,50624245,2060,2070,2070,2060,115
|
|
20240304,130500,50387335,2060,2060,2060,2060,0
|
|
20240304,130400,50387335,2060,2060,2060,2060,0
|
|
20240304,130300,50387335,2060,2060,2060,2060,0
|
|
20240304,130200,50387335,2060,2060,2060,2060,0
|
|
20240304,130100,50387335,2060,2065,2065,2060,11
|
|
20240304,130000,50364670,2060,2060,2060,2060,10
|
|
20240304,125900,50344070,2065,2065,2065,2065,0
|
|
20240304,125800,50344070,2065,2065,2065,2065,0
|
|
20240304,125700,50344070,2065,2060,2065,2060,40
|
|
20240304,125600,50261620,2060,2060,2060,2060,0
|
|
20240304,125500,50261620,2060,2060,2060,2060,50
|
|
20240304,125400,50158620,2060,2060,2060,2060,0
|
|
20240304,125300,50158620,2060,2060,2060,2060,0
|
|
20240304,125200,50158620,2060,2060,2060,2060,0
|
|
20240304,125100,50158620,2060,2070,2070,2060,534
|
|
20240304,125000,49053535,2065,2065,2065,2065,415
|
|
20240304,124900,48196560,2060,2060,2060,2060,0
|
|
20240304,124800,48196560,2060,2060,2060,2060,0
|
|
20240304,124700,48196560,2060,2060,2060,2060,0
|
|
20240304,124600,48196560,2060,2060,2060,2060,61
|
|
20240304,124500,48070900,2060,2060,2060,2060,0
|
|
20240304,124400,48070900,2060,2060,2060,2060,300
|
|
20240304,124300,47452900,2070,2070,2070,2070,0
|
|
20240304,124200,47452900,2070,2070,2070,2070,0
|
|
20240304,124100,47452900,2070,2070,2070,2070,1
|
|
20240304,124000,47450830,2065,2065,2065,2065,0
|
|
20240304,123900,47450830,2065,2065,2065,2065,1
|
|
20240304,123800,47448765,2070,2070,2070,2070,1
|
|
20240304,123700,47446695,2060,2060,2060,2060,0
|
|
20240304,123600,47446695,2060,2060,2060,2060,0
|
|
20240304,123500,47446695,2060,2060,2060,2060,0
|
|
20240304,123400,47446695,2060,2060,2060,2060,0
|
|
20240304,123300,47446695,2060,2060,2060,2060,0
|
|
20240304,123200,47446695,2060,2060,2060,2060,0
|
|
20240304,123100,47446695,2060,2060,2060,2060,100
|
|
20240304,123000,47240695,2070,2070,2070,2070,0
|
|
20240304,122900,47240695,2070,2070,2070,2070,0
|
|
20240304,122800,47240695,2070,2070,2070,2070,0
|
|
20240304,122700,47240695,2070,2070,2070,2070,10
|
|
20240304,122600,47219995,2060,2060,2060,2060,0
|
|
20240304,122500,47219995,2060,2060,2060,2060,1023
|
|
20240304,122400,45112615,2060,2060,2060,2060,0
|
|
20240304,122300,45112615,2060,2060,2060,2060,0
|
|
20240304,122200,45112615,2060,2060,2060,2060,0
|
|
20240304,122100,45112615,2060,2060,2060,2060,12
|
|
20240304,122000,45087895,2060,2060,2060,2060,0
|
|
20240304,121900,45087895,2060,2060,2060,2060,0
|
|
20240304,121800,45087895,2060,2060,2060,2060,0
|
|
20240304,121700,45087895,2060,2050,2060,2050,892
|
|
20240304,121600,43251585,2050,2050,2050,2050,1
|
|
20240304,121500,43249535,2050,2050,2050,2050,0
|
|
20240304,121400,43249535,2050,2050,2050,2050,0
|
|
20240304,121300,43249535,2050,2050,2050,2050,110
|
|
20240304,121200,43024035,2060,2060,2060,2060,0
|
|
20240304,121100,43024035,2060,2060,2060,2060,0
|
|
20240304,121000,43024035,2060,2060,2060,2060,0
|
|
20240304,120900,43024035,2060,2060,2060,2060,0
|
|
20240304,120800,43024035,2060,2060,2060,2060,0
|
|
20240304,120700,43024035,2060,2060,2060,2060,0
|
|
20240304,120600,43024035,2060,2055,2060,2055,7
|
|
20240304,120500,43009625,2055,2055,2055,2055,24
|
|
20240304,120400,42960305,2050,2050,2050,2050,0
|
|
20240304,120300,42960305,2050,2050,2050,2050,0
|
|
20240304,120200,42960305,2050,2050,2050,2050,97
|
|
20240304,120100,42761455,2050,2050,2050,2050,0
|
|
20240304,120000,42761455,2050,2050,2050,2050,0
|
|
20240304,115900,42761455,2050,2050,2050,2050,0
|
|
20240304,115800,42761455,2050,2050,2050,2050,0
|
|
20240304,115700,42761455,2050,2050,2050,2050,0
|
|
20240304,115600,42761455,2050,2050,2050,2050,0
|
|
20240304,115500,42761455,2050,2050,2050,2050,0
|
|
20240304,115400,42761455,2050,2050,2050,2050,0
|
|
20240304,115300,42761455,2050,2050,2050,2050,0
|
|
20240304,115200,42761455,2050,2050,2050,2050,79
|
|
20240304,115100,42599505,2050,2050,2050,2050,0
|
|
20240304,115000,42599505,2050,2050,2050,2050,0
|
|
20240304,114900,42599505,2050,2050,2050,2050,0
|
|
20240304,114800,42599505,2050,2050,2050,2050,0
|
|
20240304,114700,42599505,2050,2050,2050,2050,0
|
|
20240304,114600,42599505,2050,2050,2050,2050,0
|
|
20240304,114500,42599505,2050,2055,2055,2050,4030
|
|
20240304,114400,34337980,2055,2055,2055,2055,10
|
|
20240304,114300,34317430,2055,2055,2055,2055,0
|
|
20240304,114200,34317430,2055,2055,2055,2055,0
|
|
20240304,114100,34317430,2055,2055,2055,2055,0
|
|
20240304,114000,34317430,2055,2055,2055,2055,492
|
|
20240304,113900,33306370,2055,2055,2055,2055,0
|
|
20240304,113800,33306370,2055,2055,2055,2055,419
|
|
20240304,113700,32445325,2055,2055,2055,2055,0
|
|
20240304,113600,32445325,2055,2055,2055,2055,24
|
|
20240304,113500,32396005,2055,2055,2055,2055,2
|
|
20240304,113400,32391895,2055,2055,2055,2055,48
|
|
20240304,113300,32293255,2050,2050,2050,2050,266
|
|
20240304,113200,31747955,2055,2055,2055,2055,0
|
|
20240304,113100,31747955,2055,2055,2055,2055,0
|
|
20240304,113000,31747955,2055,2055,2055,2055,0
|
|
20240304,112900,31747955,2055,2055,2055,2055,0
|
|
20240304,112800,31747955,2055,2055,2055,2055,48
|
|
20240304,112700,31649315,2055,2055,2055,2055,0
|
|
20240304,112600,31649315,2055,2055,2055,2055,0
|
|
20240304,112500,31649315,2055,2055,2055,2055,0
|
|
20240304,112400,31649315,2055,2055,2055,2055,0
|
|
20240304,112300,31649315,2055,2055,2055,2055,2
|
|
20240304,112200,31645205,2055,2055,2055,2055,0
|
|
20240304,112100,31645205,2055,2055,2055,2055,0
|
|
20240304,112000,31645205,2055,2055,2055,2055,0
|
|
20240304,111900,31645205,2055,2050,2055,2050,39
|
|
20240304,111800,31565245,2055,2055,2055,2055,0
|
|
20240304,111700,31565245,2055,2055,2055,2055,0
|
|
20240304,111600,31565245,2055,2055,2055,2055,23
|
|
20240304,111500,31517980,2055,2055,2055,2055,0
|
|
20240304,111400,31517980,2055,2055,2055,2055,0
|
|
20240304,111300,31517980,2055,2055,2055,2055,0
|
|
20240304,111200,31517980,2055,2055,2055,2055,0
|
|
20240304,111100,31517980,2055,2055,2055,2055,0
|
|
20240304,111000,31517980,2055,2055,2055,2055,0
|
|
20240304,110900,31517980,2055,2055,2055,2055,0
|
|
20240304,110800,31517980,2055,2055,2055,2055,2
|
|
20240304,110700,31513870,2055,2055,2055,2055,0
|
|
20240304,110600,31513870,2055,2055,2055,2055,1
|
|
20240304,110500,31511815,2055,2055,2055,2055,18
|
|
20240304,110400,31474825,2050,2050,2050,2050,0
|
|
20240304,110300,31474825,2050,2050,2050,2050,0
|
|
20240304,110200,31474825,2050,2050,2050,2050,0
|
|
20240304,110100,31474825,2050,2050,2050,2050,58
|
|
20240304,110000,31355925,2050,2050,2050,2050,0
|
|
20240304,105900,31355925,2050,2050,2050,2050,0
|
|
20240304,105800,31355925,2050,2050,2050,2050,0
|
|
20240304,105700,31355925,2050,2050,2050,2050,121
|
|
20240304,105600,31107875,2050,2050,2050,2050,23
|
|
20240304,105500,31060725,2050,2050,2050,2050,0
|
|
20240304,105400,31060725,2050,2050,2050,2050,0
|
|
20240304,105300,31060725,2050,2050,2050,2050,13
|
|
20240304,105200,31034075,2050,2055,2055,2050,469
|
|
20240304,105100,30070340,2060,2060,2060,2060,1
|
|
20240304,105000,30068280,2060,2060,2060,2060,48
|
|
20240304,104900,29969400,2055,2055,2055,2055,0
|
|
20240304,104800,29969400,2055,2055,2055,2055,0
|
|
20240304,104700,29969400,2055,2055,2055,2055,0
|
|
20240304,104600,29969400,2055,2055,2055,2055,0
|
|
20240304,104500,29969400,2055,2055,2055,2055,0
|
|
20240304,104400,29969400,2055,2055,2055,2055,0
|
|
20240304,104300,29969400,2055,2055,2055,2055,0
|
|
20240304,104200,29969400,2055,2055,2055,2055,0
|
|
20240304,104100,29969400,2055,2055,2055,2055,0
|
|
20240304,104000,29969400,2055,2055,2055,2055,0
|
|
20240304,103900,29969400,2055,2055,2055,2055,0
|
|
20240304,103800,29969400,2055,2055,2055,2055,2
|
|
20240304,103700,29965290,2060,2060,2060,2060,0
|
|
20240304,103600,29965290,2060,2060,2060,2060,0
|
|
20240304,103500,29965290,2060,2060,2060,2060,0
|
|
20240304,103400,29965290,2060,2060,2060,2060,0
|
|
20240304,103300,29965290,2060,2060,2060,2060,0
|
|
20240304,103200,29965290,2060,2060,2060,2060,0
|
|
20240304,103100,29965290,2060,2060,2060,2060,0
|
|
20240304,103000,29965290,2060,2060,2060,2060,0
|
|
20240304,102900,29965290,2060,2060,2060,2060,0
|
|
20240304,102800,29965290,2060,2060,2060,2060,0
|
|
20240304,102700,29965290,2060,2060,2060,2060,48
|
|
20240304,102600,29866410,2060,2060,2060,2060,0
|
|
20240304,102500,29866410,2060,2060,2060,2060,0
|
|
20240304,102400,29866410,2060,2060,2060,2060,0
|
|
20240304,102300,29866410,2060,2060,2060,2060,1
|
|
20240304,102200,29864350,2055,2055,2055,2055,0
|
|
20240304,102100,29864350,2055,2055,2055,2055,0
|
|
20240304,102000,29864350,2055,2055,2055,2055,0
|
|
20240304,101900,29864350,2055,2055,2055,2055,0
|
|
20240304,101800,29864350,2055,2055,2055,2055,0
|
|
20240304,101700,29864350,2055,2055,2055,2055,0
|
|
20240304,101600,29864350,2055,2055,2055,2055,142
|
|
20240304,101500,29572540,2060,2060,2060,2060,5
|
|
20240304,101400,29562240,2060,2060,2060,2060,0
|
|
20240304,101300,29562240,2060,2060,2060,2060,0
|
|
20240304,101200,29562240,2060,2060,2060,2060,0
|
|
20240304,101100,29562240,2060,2060,2060,2060,0
|
|
20240304,101000,29562240,2060,2060,2060,2060,0
|
|
20240304,100900,29562240,2060,2060,2060,2060,0
|
|
20240304,100800,29562240,2060,2060,2060,2060,10
|
|
20240304,100700,29541640,2060,2060,2060,2060,0
|
|
20240304,100600,29541640,2060,2060,2060,2060,0
|
|
20240304,100500,29541640,2060,2060,2060,2060,0
|
|
20240304,100400,29541640,2060,2060,2060,2060,0
|
|
20240304,100300,29541640,2060,2060,2060,2060,0
|
|
20240304,100200,29541640,2060,2060,2060,2060,0
|
|
20240304,100100,29541640,2060,2060,2060,2060,0
|
|
20240304,100000,29541640,2060,2060,2060,2060,1
|
|
20240304,095900,29539580,2055,2055,2055,2055,0
|
|
20240304,095800,29539580,2055,2055,2055,2055,38
|
|
20240304,095700,29461490,2055,2055,2055,2055,0
|
|
20240304,095600,29461490,2055,2055,2055,2055,0
|
|
20240304,095500,29461490,2055,2055,2055,2055,0
|
|
20240304,095400,29461490,2055,2055,2055,2055,0
|
|
20240304,095300,29461490,2055,2055,2055,2055,0
|
|
20240304,095200,29461490,2055,2055,2055,2055,0
|
|
20240304,095100,29461490,2055,2055,2055,2055,0
|
|
20240304,095000,29461490,2055,2055,2055,2055,0
|
|
20240304,094900,29461490,2055,2055,2055,2055,31
|
|
20240304,094800,29397785,2060,2060,2060,2060,0
|
|
20240304,094700,29397785,2060,2060,2060,2060,0
|
|
20240304,094600,29397785,2060,2060,2060,2060,0
|
|
20240304,094500,29397785,2060,2060,2060,2060,100
|
|
20240304,094400,29191785,2060,2060,2060,2060,0
|
|
20240304,094300,29191785,2060,2060,2060,2060,100
|
|
20240304,094200,28985785,2060,2060,2060,2060,100
|
|
20240304,094100,28779785,2055,2055,2055,2055,4
|
|
20240304,094000,28771565,2055,2055,2055,2055,4
|
|
20240304,093900,28763345,2055,2060,2060,2055,104
|
|
20240304,093800,28549125,2060,2050,2060,2050,8
|
|
20240304,093700,28532685,2055,2055,2055,2055,0
|
|
20240304,093600,28532685,2055,2055,2055,2055,1
|
|
20240304,093500,28530630,2055,2055,2055,2055,90
|
|
20240304,093400,28345680,2050,2050,2050,2050,0
|
|
20240304,093300,28345680,2050,2050,2050,2050,0
|
|
20240304,093200,28345680,2050,2050,2050,2050,0
|
|
20240304,093100,28345680,2050,2050,2050,2050,0
|
|
20240304,093000,28345680,2050,2050,2050,2050,302
|
|
20240304,092900,27726580,2045,2045,2045,2045,8
|
|
20240304,092800,27710220,2045,2050,2050,2045,221
|
|
20240304,092700,27258270,2050,2050,2050,2050,0
|
|
20240304,092600,27258270,2050,2050,2050,2050,62
|
|
20240304,092500,27131170,2055,2055,2055,2055,0
|
|
20240304,092400,27131170,2055,2055,2055,2055,1
|
|
20240304,092300,27129115,2055,2055,2055,2055,0
|
|
20240304,092200,27129115,2055,2055,2060,2055,188
|
|
20240304,092100,26742465,2050,2045,2050,2045,2010
|
|
20240304,092000,22622015,2045,2055,2055,2040,2693
|
|
20240304,091900,17114640,2065,2065,2065,2065,1
|
|
20240304,091800,17112575,2055,2055,2055,2055,0
|
|
20240304,091700,17112575,2055,2055,2055,2055,28
|
|
20240304,091600,17055035,2070,2070,2070,2070,722
|
|
20240304,091500,15560495,2075,2065,2075,2030,2464
|
|
20240304,091400,10528790,2065,2065,2065,2065,0
|
|
20240304,091300,10528790,2065,2065,2065,2065,0
|
|
20240304,091200,10528790,2065,2065,2065,2065,267
|
|
20240304,091100,9977435,2060,2060,2065,2060,1657
|
|
20240304,091000,6555865,2060,2060,2060,2060,0
|
|
20240304,090900,6555865,2060,2055,2060,2055,404
|
|
20240304,090800,5725635,2055,2060,2060,2055,392
|
|
20240304,090700,4919865,2055,2055,2060,2055,168
|
|
20240304,090600,4574610,2055,2060,2060,2055,557
|
|
20240304,090500,3427410,2065,2060,2065,2060,60
|
|
20240304,090400,3303805,2065,2065,2065,2065,3
|
|
20240304,090300,3297610,2085,2080,2085,2080,9
|
|
20240304,090200,3278850,2065,2095,2095,2065,97
|
|
20240304,090100,3078515,2065,2075,2075,2065,1225
|
|
20240304,090000,547800,2075,2075,2075,2075,6
|