602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,185900,86429355,2020,2020,2020,2020,1262
|
|
20240305,185800,86429355,2020,2020,2020,2020,0
|
|
20240305,185700,86429355,2020,2020,2020,2020,0
|
|
20240305,185600,86429355,2020,2020,2020,2020,0
|
|
20240305,185500,86429355,2020,2020,2020,2020,0
|
|
20240305,185400,86429355,2020,2020,2020,2020,0
|
|
20240305,185300,86429355,2020,2020,2020,2020,0
|
|
20240305,185200,86429355,2020,2020,2020,2020,0
|
|
20240305,185100,86429355,2020,2020,2020,2020,0
|
|
20240305,185000,86429355,2020,2020,2020,2020,0
|
|
20240305,184900,86429355,2020,2020,2020,2020,0
|
|
20240305,184800,86429355,2020,2020,2020,2020,0
|
|
20240305,184700,86429355,2020,2020,2020,2020,0
|
|
20240305,184600,86429355,2020,2020,2020,2020,0
|
|
20240305,184500,86429355,2020,2020,2020,2020,0
|
|
20240305,184400,86429355,2020,2020,2020,2020,0
|
|
20240305,184300,86429355,2020,2020,2020,2020,0
|
|
20240305,184200,86429355,2020,2020,2020,2020,0
|
|
20240305,184100,86429355,2020,2020,2020,2020,0
|
|
20240305,184000,86429355,2020,2020,2020,2020,0
|
|
20240305,183900,86429355,2020,2020,2020,2020,0
|
|
20240305,183800,86429355,2020,2020,2020,2020,0
|
|
20240305,183700,86429355,2020,2020,2020,2020,0
|
|
20240305,183600,86429355,2020,2020,2020,2020,0
|
|
20240305,183500,86429355,2020,2020,2020,2020,0
|
|
20240305,183400,86429355,2020,2020,2020,2020,0
|
|
20240305,183300,86429355,2020,2020,2020,2020,0
|
|
20240305,183200,86429355,2020,2020,2020,2020,0
|
|
20240305,183100,86429355,2020,2020,2020,2020,0
|
|
20240305,183000,86429355,2020,2020,2020,2020,0
|
|
20240305,182900,86429355,2020,2020,2020,2020,1262
|
|
20240305,182800,86429355,2020,2020,2020,2020,0
|
|
20240305,182700,86429355,2020,2020,2020,2020,0
|
|
20240305,182600,86429355,2020,2020,2020,2020,0
|
|
20240305,182500,86429355,2020,2020,2020,2020,0
|
|
20240305,182400,86429355,2020,2020,2020,2020,0
|
|
20240305,182300,86429355,2020,2020,2020,2020,0
|
|
20240305,182200,86429355,2020,2020,2020,2020,0
|
|
20240305,182100,86429355,2020,2020,2020,2020,0
|
|
20240305,182000,86429355,2020,2020,2020,2020,0
|
|
20240305,181900,86429355,2020,2020,2020,2020,0
|
|
20240305,181800,86429355,2020,2020,2020,2020,0
|
|
20240305,181700,86429355,2020,2020,2020,2020,0
|
|
20240305,181600,86429355,2020,2020,2020,2020,0
|
|
20240305,181500,86429355,2020,2020,2020,2020,0
|
|
20240305,181400,86429355,2020,2020,2020,2020,0
|
|
20240305,181300,86429355,2020,2020,2020,2020,0
|
|
20240305,181200,86429355,2020,2020,2020,2020,0
|
|
20240305,181100,86429355,2020,2020,2020,2020,0
|
|
20240305,181000,86429355,2020,2020,2020,2020,0
|
|
20240305,180900,86429355,2020,2020,2020,2020,0
|
|
20240305,180800,86429355,2020,2020,2020,2020,0
|
|
20240305,180700,86429355,2020,2020,2020,2020,0
|
|
20240305,180600,86429355,2020,2020,2020,2020,0
|
|
20240305,180500,86429355,2020,2020,2020,2020,0
|
|
20240305,180400,86429355,2020,2020,2020,2020,0
|
|
20240305,180300,86429355,2020,2020,2020,2020,0
|
|
20240305,180200,86429355,2020,2020,2020,2020,0
|
|
20240305,180100,86429355,2020,2020,2020,2020,0
|
|
20240305,180000,86429355,2020,2020,2020,2020,0
|
|
20240305,175900,86429355,2020,2020,2020,2020,1262
|
|
20240305,175800,86429355,2020,2020,2020,2020,0
|
|
20240305,175700,86429355,2020,2020,2020,2020,0
|
|
20240305,175600,86429355,2020,2020,2020,2020,0
|
|
20240305,175500,86429355,2020,2020,2020,2020,0
|
|
20240305,175400,86429355,2020,2020,2020,2020,0
|
|
20240305,175300,86429355,2020,2020,2020,2020,0
|
|
20240305,175200,86429355,2020,2020,2020,2020,0
|
|
20240305,175100,86429355,2020,2020,2020,2020,0
|
|
20240305,175000,86429355,2020,2020,2020,2020,0
|
|
20240305,174900,86429355,2020,2020,2020,2020,0
|
|
20240305,174800,86429355,2020,2020,2020,2020,0
|
|
20240305,174700,86429355,2020,2020,2020,2020,0
|
|
20240305,174600,86429355,2020,2020,2020,2020,0
|
|
20240305,174500,86429355,2020,2020,2020,2020,0
|
|
20240305,174400,86429355,2020,2020,2020,2020,0
|
|
20240305,174300,86429355,2020,2020,2020,2020,0
|
|
20240305,174200,86429355,2020,2020,2020,2020,0
|
|
20240305,174100,86429355,2020,2020,2020,2020,0
|
|
20240305,174000,86429355,2020,2020,2020,2020,0
|
|
20240305,173900,86429355,2020,2020,2020,2020,0
|
|
20240305,173800,86429355,2020,2020,2020,2020,0
|
|
20240305,173700,86429355,2020,2020,2020,2020,0
|
|
20240305,173600,86429355,2020,2020,2020,2020,0
|
|
20240305,173500,86429355,2020,2020,2020,2020,0
|
|
20240305,173400,86429355,2020,2020,2020,2020,0
|
|
20240305,173300,86429355,2020,2020,2020,2020,0
|
|
20240305,173200,86429355,2020,2020,2020,2020,0
|
|
20240305,173100,86429355,2020,2020,2020,2020,0
|
|
20240305,173000,86429355,2020,2020,2020,2020,0
|
|
20240305,172900,86429355,2020,2020,2020,2020,1262
|
|
20240305,172800,86429355,2020,2020,2020,2020,0
|
|
20240305,172700,86429355,2020,2020,2020,2020,0
|
|
20240305,172600,86429355,2020,2020,2020,2020,0
|
|
20240305,172500,86429355,2020,2020,2020,2020,0
|
|
20240305,172400,86429355,2020,2020,2020,2020,0
|
|
20240305,172300,86429355,2020,2020,2020,2020,0
|
|
20240305,172200,86429355,2020,2020,2020,2020,0
|
|
20240305,172100,86429355,2020,2020,2020,2020,0
|
|
20240305,172000,86429355,2020,2020,2020,2020,0
|
|
20240305,171900,86429355,2020,2020,2020,2020,0
|
|
20240305,171800,86429355,2020,2020,2020,2020,0
|
|
20240305,171700,86429355,2020,2020,2020,2020,0
|
|
20240305,171600,86429355,2020,2020,2020,2020,0
|
|
20240305,171500,86429355,2020,2020,2020,2020,0
|
|
20240305,171400,86429355,2020,2020,2020,2020,0
|
|
20240305,171300,86429355,2020,2020,2020,2020,0
|
|
20240305,171200,86429355,2020,2020,2020,2020,0
|
|
20240305,171100,86429355,2020,2020,2020,2020,0
|
|
20240305,171000,86429355,2020,2020,2020,2020,0
|
|
20240305,170900,86429355,2020,2020,2020,2020,0
|
|
20240305,170800,86429355,2020,2020,2020,2020,0
|
|
20240305,170700,86429355,2020,2020,2020,2020,0
|
|
20240305,170600,86429355,2020,2020,2020,2020,0
|
|
20240305,170500,86429355,2020,2020,2020,2020,0
|
|
20240305,170400,86429355,2020,2020,2020,2020,0
|
|
20240305,170300,86429355,2020,2020,2020,2020,0
|
|
20240305,170200,86429355,2020,2020,2020,2020,0
|
|
20240305,170100,86429355,2020,2020,2020,2020,0
|
|
20240305,170000,86429355,2020,2020,2020,2020,0
|
|
20240305,165900,86429355,2020,2020,2020,2020,1262
|
|
20240305,165800,86429355,2020,2020,2020,2020,0
|
|
20240305,165700,86429355,2020,2020,2020,2020,0
|
|
20240305,165600,86429355,2020,2020,2020,2020,0
|
|
20240305,165500,86429355,2020,2020,2020,2020,0
|
|
20240305,165400,86429355,2020,2020,2020,2020,0
|
|
20240305,165300,86429355,2020,2020,2020,2020,0
|
|
20240305,165200,86429355,2020,2020,2020,2020,0
|
|
20240305,165100,86429355,2020,2020,2020,2020,0
|
|
20240305,165000,86429355,2020,2020,2020,2020,0
|
|
20240305,164900,86429355,2020,2020,2020,2020,0
|
|
20240305,164800,86429355,2020,2020,2020,2020,0
|
|
20240305,164700,86429355,2020,2020,2020,2020,0
|
|
20240305,164600,86429355,2020,2020,2020,2020,0
|
|
20240305,164500,86429355,2020,2020,2020,2020,0
|
|
20240305,164400,86429355,2020,2020,2020,2020,0
|
|
20240305,164300,86429355,2020,2020,2020,2020,0
|
|
20240305,164200,86429355,2020,2020,2020,2020,0
|
|
20240305,164100,86429355,2020,2020,2020,2020,0
|
|
20240305,164000,86429355,2020,2020,2020,2020,0
|
|
20240305,163900,86429355,2020,2020,2020,2020,0
|
|
20240305,163800,86429355,2020,2020,2020,2020,0
|
|
20240305,163700,86429355,2020,2020,2020,2020,0
|
|
20240305,163600,86429355,2020,2020,2020,2020,0
|
|
20240305,163500,86429355,2020,2020,2020,2020,0
|
|
20240305,163400,86429355,2020,2020,2020,2020,0
|
|
20240305,163300,86429355,2020,2020,2020,2020,0
|
|
20240305,163200,86429355,2020,2020,2020,2020,0
|
|
20240305,163100,86429355,2020,2020,2020,2020,0
|
|
20240305,163000,86429355,2020,2020,2020,2020,0
|
|
20240305,162900,86429355,2020,2020,2020,2020,1262
|
|
20240305,162800,86429355,2020,2020,2020,2020,0
|
|
20240305,162700,86429355,2020,2020,2020,2020,0
|
|
20240305,162600,86429355,2020,2020,2020,2020,0
|
|
20240305,162500,86429355,2020,2020,2020,2020,0
|
|
20240305,162400,86429355,2020,2020,2020,2020,0
|
|
20240305,162300,86429355,2020,2020,2020,2020,0
|
|
20240305,162200,86429355,2020,2020,2020,2020,0
|
|
20240305,162100,86429355,2020,2020,2020,2020,0
|
|
20240305,162000,86429355,2020,2020,2020,2020,0
|
|
20240305,161900,86429355,2020,2020,2020,2020,0
|
|
20240305,161800,86429355,2020,2020,2020,2020,0
|
|
20240305,161700,86429355,2020,2020,2020,2020,0
|
|
20240305,161600,86429355,2020,2020,2020,2020,0
|
|
20240305,161500,86429355,2020,2020,2020,2020,0
|
|
20240305,161400,86429355,2020,2020,2020,2020,0
|
|
20240305,161300,86429355,2020,2020,2020,2020,0
|
|
20240305,161200,86429355,2020,2020,2020,2020,0
|
|
20240305,161100,86429355,2020,2020,2020,2020,0
|
|
20240305,161000,86429355,2020,2020,2020,2020,0
|
|
20240305,160900,86429355,2020,2020,2020,2020,0
|
|
20240305,160800,86429355,2020,2020,2020,2020,0
|
|
20240305,160700,86429355,2020,2020,2020,2020,0
|
|
20240305,160600,86429355,2020,2020,2020,2020,0
|
|
20240305,160500,86429355,2020,2020,2020,2020,0
|
|
20240305,160400,86429355,2020,2020,2020,2020,0
|
|
20240305,160300,86429355,2020,2020,2020,2020,0
|
|
20240305,160200,86429355,2020,2020,2020,2020,0
|
|
20240305,160100,86429355,2020,2020,2020,2020,0
|
|
20240305,160000,86429355,2020,2020,2020,2020,0
|
|
20240305,155900,86429355,2020,2020,2020,2020,1262
|
|
20240305,155800,86429355,2020,2020,2020,2020,0
|
|
20240305,155700,86429355,2020,2020,2020,2020,0
|
|
20240305,155600,86429355,2020,2020,2020,2020,0
|
|
20240305,155500,86429355,2020,2020,2020,2020,0
|
|
20240305,155400,86429355,2020,2020,2020,2020,0
|
|
20240305,155300,86429355,2020,2020,2020,2020,0
|
|
20240305,155200,86429355,2020,2020,2020,2020,0
|
|
20240305,155100,86429355,2020,2020,2020,2020,0
|
|
20240305,155000,86429355,2020,2020,2020,2020,0
|
|
20240305,154900,86429355,2020,2020,2020,2020,0
|
|
20240305,154800,86429355,2020,2020,2020,2020,0
|
|
20240305,154700,86429355,2020,2020,2020,2020,0
|
|
20240305,154600,86429355,2020,2020,2020,2020,0
|
|
20240305,154500,86429355,2020,2020,2020,2020,0
|
|
20240305,154400,86429355,2020,2020,2020,2020,0
|
|
20240305,154300,86429355,2020,2020,2020,2020,0
|
|
20240305,154200,86429355,2020,2020,2020,2020,0
|
|
20240305,154100,86429355,2020,2020,2020,2020,0
|
|
20240305,154000,86429355,2020,2020,2020,2020,0
|
|
20240305,153900,86429355,2020,2020,2020,2020,0
|
|
20240305,153800,86429355,2020,2020,2020,2020,0
|
|
20240305,153700,86429355,2020,2020,2020,2020,0
|
|
20240305,153600,86429355,2020,2020,2020,2020,0
|
|
20240305,153500,86429355,2020,2020,2020,2020,0
|
|
20240305,153400,86429355,2020,2020,2020,2020,0
|
|
20240305,153300,86429355,2020,2020,2020,2020,0
|
|
20240305,153200,86429355,2020,2020,2020,2020,0
|
|
20240305,153100,86429355,2020,2020,2020,2020,0
|
|
20240305,153000,86429355,2020,2020,2020,2020,1262
|
|
20240305,152900,83880115,2025,2025,2025,2025,0
|
|
20240305,152800,83880115,2025,2025,2025,2025,0
|
|
20240305,152700,83880115,2025,2025,2025,2025,0
|
|
20240305,152600,83880115,2025,2025,2025,2025,0
|
|
20240305,152500,83880115,2025,2025,2025,2025,0
|
|
20240305,152400,83880115,2025,2025,2025,2025,0
|
|
20240305,152300,83880115,2025,2025,2025,2025,0
|
|
20240305,152200,83880115,2025,2025,2025,2025,0
|
|
20240305,152100,83880115,2025,2025,2025,2025,0
|
|
20240305,152000,83880115,2025,2025,2025,2025,0
|
|
20240305,151900,83880115,2025,2025,2025,2025,8
|
|
20240305,151800,83863915,2020,2025,2025,2020,59
|
|
20240305,151700,83744450,2035,2035,2035,2035,1
|
|
20240305,151600,83742415,2025,2025,2025,2020,604
|
|
20240305,151500,82519495,2025,2020,2025,2020,115
|
|
20240305,151400,82286720,2025,2020,2025,2020,25
|
|
20240305,151300,82236195,2020,2020,2020,2020,20
|
|
20240305,151200,82195795,2025,2020,2025,2020,2039
|
|
20240305,151100,78076995,2020,2020,2020,2020,24
|
|
20240305,151000,78028515,2025,2025,2025,2020,242
|
|
20240305,150900,77538640,2025,2020,2025,2020,29
|
|
20240305,150800,77480025,2035,2025,2035,2020,1588
|
|
20240305,150700,74266055,2025,2025,2025,2025,20
|
|
20240305,150600,74225555,2025,2025,2025,2025,20
|
|
20240305,150500,74185055,2035,2025,2035,2025,25
|
|
20240305,150400,74134380,2025,2025,2025,2025,20
|
|
20240305,150300,74093880,2035,2025,2035,2025,90
|
|
20240305,150200,73910930,2025,2025,2025,2025,20
|
|
20240305,150100,73870430,2025,2025,2025,2025,20
|
|
20240305,150000,73829930,2025,2025,2025,2025,20
|
|
20240305,145900,73789430,2025,2025,2025,2025,20
|
|
20240305,145800,73748930,2025,2035,2035,2025,60
|
|
20240305,145700,73627230,2025,2025,2025,2025,20
|
|
20240305,145600,73586730,2025,2025,2025,2025,20
|
|
20240305,145500,73546230,2025,2025,2025,2025,20
|
|
20240305,145400,73505730,2025,2025,2025,2025,20
|
|
20240305,145300,73465230,2025,2025,2025,2025,20
|
|
20240305,145200,73424730,2025,2025,2025,2025,20
|
|
20240305,145100,73384230,2025,2025,2025,2025,526
|
|
20240305,145000,72319080,2025,2025,2025,2025,20
|
|
20240305,144900,72278580,2025,2025,2025,2025,20
|
|
20240305,144800,72238080,2025,2035,2035,2025,117
|
|
20240305,144700,72000445,2025,2025,2025,2025,20
|
|
20240305,144600,71959945,2025,2025,2025,2025,20
|
|
20240305,144500,71919445,2025,2025,2025,2025,20
|
|
20240305,144400,71878945,2025,2030,2030,2025,1020
|
|
20240305,144300,69810060,2030,2030,2030,2030,20
|
|
20240305,144200,69769460,2030,2030,2030,2030,20
|
|
20240305,144100,69728860,2030,2030,2030,2030,20
|
|
20240305,144000,69688260,2030,2030,2030,2030,20
|
|
20240305,143900,69647660,2030,2030,2030,2030,20
|
|
20240305,143800,69607060,2030,2030,2030,2030,30
|
|
20240305,143700,69546160,2030,2030,2030,2030,20
|
|
20240305,143600,69505560,2035,2030,2035,2030,70
|
|
20240305,143500,69363210,2030,2035,2035,2030,69
|
|
20240305,143400,69222895,2030,2030,2030,2030,20
|
|
20240305,143300,69182295,2030,2030,2030,2030,20
|
|
20240305,143200,69141695,2030,2035,2035,2030,23
|
|
20240305,143100,69095000,2030,2030,2030,2030,20
|
|
20240305,143000,69054400,2030,2030,2030,2030,20
|
|
20240305,142900,69013800,2030,2035,2035,2030,21
|
|
20240305,142800,68971165,2030,2035,2035,2030,94
|
|
20240305,142700,68779975,2030,2030,2030,2030,20
|
|
20240305,142600,68739375,2030,2030,2030,2030,20
|
|
20240305,142500,68698775,2030,2030,2030,2030,20
|
|
20240305,142400,68658175,2030,2030,2030,2030,70
|
|
20240305,142300,68516075,2030,2030,2030,2030,20
|
|
20240305,142200,68475475,2030,2030,2030,2030,20
|
|
20240305,142100,68434875,2030,2035,2035,2030,21
|
|
20240305,142000,68392240,2030,2035,2035,2030,22
|
|
20240305,141900,68347570,2030,2035,2035,2030,21
|
|
20240305,141800,68304935,2030,2030,2030,2030,20
|
|
20240305,141700,68264335,2030,2035,2035,2030,31
|
|
20240305,141600,68201350,2030,2030,2035,2030,50
|
|
20240305,141500,68099800,2035,2030,2035,2030,31
|
|
20240305,141400,68036815,2035,2030,2035,2030,30
|
|
20240305,141300,67975865,2035,2030,2035,2030,30
|
|
20240305,141200,67914915,2035,2030,2035,2030,30
|
|
20240305,141100,67853965,2035,2030,2035,2030,30
|
|
20240305,141000,67793015,2030,2030,2030,2030,20
|
|
20240305,140900,67752415,2035,2030,2035,2030,30
|
|
20240305,140800,67691465,2030,2030,2030,2030,20
|
|
20240305,140700,67650865,2035,2035,2035,2035,40
|
|
20240305,140600,67569465,2035,2035,2035,2025,233
|
|
20240305,140500,67095510,2030,2025,2030,2025,368
|
|
20240305,140400,66348570,2030,2025,2030,2025,31
|
|
20240305,140300,66285740,2030,2025,2030,2025,21
|
|
20240305,140200,66243210,2030,2025,2030,2025,31
|
|
20240305,140100,66180380,2030,2030,2030,2025,22
|
|
20240305,140000,66135820,2030,2025,2030,2025,21
|
|
20240305,135900,66093290,2030,2030,2030,2025,277
|
|
20240305,135800,65531080,2030,2030,2030,2030,3
|
|
20240305,135700,65524990,2030,2030,2030,2030,101
|
|
20240305,135600,65319960,2025,2025,2025,2025,20
|
|
20240305,135500,65279460,2025,2030,2030,2025,17020
|
|
20240305,135400,30785685,2030,2030,2030,2030,20
|
|
20240305,135300,30745085,2030,2035,2035,2030,22
|
|
20240305,135200,30700415,2030,2030,2030,2030,20
|
|
20240305,135100,30659815,2030,2030,2030,2030,20
|
|
20240305,135000,30619215,2030,2035,2040,2030,263
|
|
20240305,134900,30083265,2030,2030,2030,2030,36
|
|
20240305,134800,30010185,2030,2030,2030,2030,20
|
|
20240305,134700,29969585,2030,2035,2035,2030,22
|
|
20240305,134600,29924915,2035,2035,2035,2035,3
|
|
20240305,134500,29918810,2030,2030,2030,2030,20
|
|
20240305,134400,29878210,2030,2030,2030,2030,20
|
|
20240305,134300,29837610,2030,2030,2030,2030,20
|
|
20240305,134200,29797010,2030,2030,2030,2030,658
|
|
20240305,134100,28461270,2030,2030,2030,2030,20
|
|
20240305,134000,28420670,2030,2035,2035,2030,26
|
|
20240305,133900,28367860,2035,2035,2035,2030,468
|
|
20240305,133800,27415580,2035,2030,2035,2030,778
|
|
20240305,133700,25832460,2035,2035,2035,2035,0
|
|
20240305,133600,25832460,2035,2035,2035,2035,0
|
|
20240305,133500,25832460,2035,2035,2035,2035,0
|
|
20240305,133400,25832460,2035,2035,2035,2035,3
|
|
20240305,133300,25826355,2035,2035,2035,2035,3
|
|
20240305,133200,25820250,2035,2035,2035,2035,0
|
|
20240305,133100,25820250,2035,2035,2035,2035,0
|
|
20240305,133000,25820250,2035,2035,2035,2035,0
|
|
20240305,132900,25820250,2035,2035,2035,2035,1
|
|
20240305,132800,25818215,2035,2030,2035,2030,302
|
|
20240305,132700,25205145,2035,2035,2035,2035,0
|
|
20240305,132600,25205145,2035,2035,2035,2035,1
|
|
20240305,132500,25203110,2035,2035,2035,2035,5
|
|
20240305,132400,25192935,2035,2035,2035,2035,0
|
|
20240305,132300,25192935,2035,2030,2035,2030,1750
|
|
20240305,132200,21636685,2035,2035,2035,2035,0
|
|
20240305,132100,21636685,2035,2035,2035,2035,1
|
|
20240305,132000,21634650,2035,2035,2035,2035,0
|
|
20240305,131900,21634650,2035,2035,2035,2035,0
|
|
20240305,131800,21634650,2035,2035,2035,2035,0
|
|
20240305,131700,21634650,2035,2035,2035,2035,0
|
|
20240305,131600,21634650,2035,2035,2035,2035,0
|
|
20240305,131500,21634650,2035,2035,2035,2035,0
|
|
20240305,131400,21634650,2035,2035,2035,2035,13
|
|
20240305,131300,21608195,2035,2035,2035,2035,0
|
|
20240305,131200,21608195,2035,2035,2035,2035,0
|
|
20240305,131100,21608195,2035,2035,2035,2035,0
|
|
20240305,131000,21608195,2035,2035,2035,2035,295
|
|
20240305,130900,21007870,2035,2035,2035,2035,0
|
|
20240305,130800,21007870,2035,2035,2035,2035,0
|
|
20240305,130700,21007870,2035,2035,2035,2035,0
|
|
20240305,130600,21007870,2035,2035,2035,2035,19
|
|
20240305,130500,20969205,2040,2040,2040,2040,0
|
|
20240305,130400,20969205,2040,2040,2040,2040,0
|
|
20240305,130300,20969205,2040,2040,2040,2040,24
|
|
20240305,130200,20920245,2040,2040,2040,2040,0
|
|
20240305,130100,20920245,2040,2040,2040,2040,0
|
|
20240305,130000,20920245,2040,2035,2040,2035,171
|
|
20240305,125900,20572150,2035,2035,2035,2035,5
|
|
20240305,125800,20561975,2035,2035,2035,2035,0
|
|
20240305,125700,20561975,2035,2035,2035,2035,560
|
|
20240305,125600,19422375,2035,2035,2035,2035,16
|
|
20240305,125500,19389815,2035,2035,2035,2035,0
|
|
20240305,125400,19389815,2035,2035,2035,2035,0
|
|
20240305,125300,19389815,2035,2035,2035,2035,0
|
|
20240305,125200,19389815,2035,2035,2035,2035,0
|
|
20240305,125100,19389815,2035,2035,2035,2035,0
|
|
20240305,125000,19389815,2035,2035,2035,2035,0
|
|
20240305,124900,19389815,2035,2035,2035,2035,295
|
|
20240305,124800,18789490,2035,2035,2035,2035,0
|
|
20240305,124700,18789490,2035,2035,2035,2035,20
|
|
20240305,124600,18748790,2035,2035,2035,2035,180
|
|
20240305,124500,18382490,2035,2035,2035,2035,0
|
|
20240305,124400,18382490,2035,2040,2040,2035,439
|
|
20240305,124300,17487290,2045,2045,2045,2045,0
|
|
20240305,124200,17487290,2045,2045,2045,2045,0
|
|
20240305,124100,17487290,2045,2045,2045,2045,0
|
|
20240305,124000,17487290,2045,2045,2045,2045,0
|
|
20240305,123900,17487290,2045,2045,2045,2045,0
|
|
20240305,123800,17487290,2045,2045,2045,2045,100
|
|
20240305,123700,17282790,2040,2040,2040,2040,200
|
|
20240305,123600,16874790,2045,2045,2045,2045,0
|
|
20240305,123500,16874790,2045,2045,2045,2045,0
|
|
20240305,123400,16874790,2045,2045,2045,2045,0
|
|
20240305,123300,16874790,2045,2045,2045,2045,20
|
|
20240305,123200,16833890,2045,2045,2045,2045,0
|
|
20240305,123100,16833890,2045,2045,2045,2045,0
|
|
20240305,123000,16833890,2045,2045,2045,2045,0
|
|
20240305,122900,16833890,2045,2045,2045,2045,0
|
|
20240305,122800,16833890,2045,2045,2045,2045,0
|
|
20240305,122700,16833890,2045,2045,2045,2045,0
|
|
20240305,122600,16833890,2045,2045,2045,2045,0
|
|
20240305,122500,16833890,2045,2045,2045,2045,0
|
|
20240305,122400,16833890,2045,2045,2045,2045,0
|
|
20240305,122300,16833890,2045,2045,2045,2045,0
|
|
20240305,122200,16833890,2045,2045,2045,2045,0
|
|
20240305,122100,16833890,2045,2045,2045,2045,0
|
|
20240305,122000,16833890,2045,2045,2045,2045,0
|
|
20240305,121900,16833890,2045,2045,2045,2045,0
|
|
20240305,121800,16833890,2045,2045,2045,2045,0
|
|
20240305,121700,16833890,2045,2045,2045,2045,0
|
|
20240305,121600,16833890,2045,2045,2045,2045,0
|
|
20240305,121500,16833890,2045,2045,2045,2045,0
|
|
20240305,121400,16833890,2045,2045,2045,2045,0
|
|
20240305,121300,16833890,2045,2045,2045,2045,1
|
|
20240305,121200,16831845,2040,2040,2040,2040,0
|
|
20240305,121100,16831845,2040,2040,2040,2040,26
|
|
20240305,121000,16778805,2040,2040,2040,2040,0
|
|
20240305,120900,16778805,2040,2040,2040,2040,0
|
|
20240305,120800,16778805,2040,2040,2040,2040,0
|
|
20240305,120700,16778805,2040,2040,2040,2040,0
|
|
20240305,120600,16778805,2040,2040,2040,2040,0
|
|
20240305,120500,16778805,2040,2040,2040,2040,0
|
|
20240305,120400,16778805,2040,2040,2040,2040,0
|
|
20240305,120300,16778805,2040,2040,2040,2040,0
|
|
20240305,120200,16778805,2040,2040,2040,2040,232
|
|
20240305,120100,16305525,2045,2045,2045,2045,0
|
|
20240305,120000,16305525,2045,2045,2045,2045,3
|
|
20240305,115900,16299390,2045,2045,2045,2045,0
|
|
20240305,115800,16299390,2045,2045,2045,2045,0
|
|
20240305,115700,16299390,2045,2045,2045,2045,0
|
|
20240305,115600,16299390,2045,2045,2045,2045,0
|
|
20240305,115500,16299390,2045,2045,2045,2045,0
|
|
20240305,115400,16299390,2045,2045,2045,2045,0
|
|
20240305,115300,16299390,2045,2045,2045,2045,0
|
|
20240305,115200,16299390,2045,2045,2045,2045,0
|
|
20240305,115100,16299390,2045,2045,2045,2045,0
|
|
20240305,115000,16299390,2045,2045,2045,2045,0
|
|
20240305,114900,16299390,2045,2045,2045,2045,0
|
|
20240305,114800,16299390,2045,2045,2045,2045,0
|
|
20240305,114700,16299390,2045,2045,2045,2045,1
|
|
20240305,114600,16297345,2045,2045,2045,2045,0
|
|
20240305,114500,16297345,2045,2045,2045,2045,1
|
|
20240305,114400,16295300,2040,2040,2040,2040,0
|
|
20240305,114300,16295300,2040,2040,2040,2040,0
|
|
20240305,114200,16295300,2040,2040,2040,2040,50
|
|
20240305,114100,16193300,2045,2045,2045,2045,254
|
|
20240305,114000,15673870,2045,2045,2045,2045,0
|
|
20240305,113900,15673870,2045,2045,2045,2045,5
|
|
20240305,113800,15663645,2045,2045,2045,2045,0
|
|
20240305,113700,15663645,2045,2045,2045,2045,8
|
|
20240305,113600,15647285,2045,2045,2045,2045,0
|
|
20240305,113500,15647285,2045,2045,2045,2045,3
|
|
20240305,113400,15641150,2045,2045,2045,2045,5
|
|
20240305,113300,15630925,2045,2045,2045,2045,5
|
|
20240305,113200,15620700,2045,2045,2045,2045,1
|
|
20240305,113100,15618655,2040,2045,2045,2040,221
|
|
20240305,113000,15167790,2040,2040,2040,2040,0
|
|
20240305,112900,15167790,2040,2040,2040,2040,0
|
|
20240305,112800,15167790,2040,2040,2040,2040,0
|
|
20240305,112700,15167790,2040,2040,2040,2040,1
|
|
20240305,112600,15165750,2040,2045,2045,2040,240
|
|
20240305,112500,14676140,2040,2040,2040,2040,0
|
|
20240305,112400,14676140,2040,2040,2040,2040,0
|
|
20240305,112300,14676140,2040,2040,2040,2040,0
|
|
20240305,112200,14676140,2040,2040,2040,2040,0
|
|
20240305,112100,14676140,2040,2040,2040,2040,0
|
|
20240305,112000,14676140,2040,2040,2040,2040,8
|
|
20240305,111900,14659820,2045,2045,2045,2045,0
|
|
20240305,111800,14659820,2045,2045,2045,2045,0
|
|
20240305,111700,14659820,2045,2045,2045,2045,0
|
|
20240305,111600,14659820,2045,2045,2045,2045,252
|
|
20240305,111500,14144480,2050,2050,2050,2050,3
|
|
20240305,111400,14138330,2050,2050,2050,2050,0
|
|
20240305,111300,14138330,2050,2050,2050,2050,1
|
|
20240305,111200,14136280,2050,2050,2050,2050,0
|
|
20240305,111100,14136280,2050,2050,2050,2050,0
|
|
20240305,111000,14136280,2050,2050,2050,2050,0
|
|
20240305,110900,14136280,2050,2050,2050,2050,0
|
|
20240305,110800,14136280,2050,2050,2050,2050,0
|
|
20240305,110700,14136280,2050,2050,2050,2050,0
|
|
20240305,110600,14136280,2050,2050,2050,2050,4
|
|
20240305,110500,14128080,2045,2045,2045,2045,0
|
|
20240305,110400,14128080,2045,2045,2045,2045,0
|
|
20240305,110300,14128080,2045,2045,2045,2045,20
|
|
20240305,110200,14087180,2045,2045,2045,2045,0
|
|
20240305,110100,14087180,2045,2045,2045,2045,0
|
|
20240305,110000,14087180,2045,2045,2045,2045,50
|
|
20240305,105900,13984930,2045,2045,2045,2045,0
|
|
20240305,105800,13984930,2045,2045,2045,2045,0
|
|
20240305,105700,13984930,2045,2045,2045,2045,0
|
|
20240305,105600,13984930,2045,2045,2045,2045,0
|
|
20240305,105500,13984930,2045,2045,2045,2045,0
|
|
20240305,105400,13984930,2045,2045,2045,2045,0
|
|
20240305,105300,13984930,2045,2045,2045,2045,0
|
|
20240305,105200,13984930,2045,2045,2045,2045,0
|
|
20240305,105100,13984930,2045,2045,2045,2045,0
|
|
20240305,105000,13984930,2045,2045,2045,2045,0
|
|
20240305,104900,13984930,2045,2045,2045,2045,0
|
|
20240305,104800,13984930,2045,2045,2045,2045,0
|
|
20240305,104700,13984930,2045,2045,2045,2045,0
|
|
20240305,104600,13984930,2045,2045,2045,2045,0
|
|
20240305,104500,13984930,2045,2045,2045,2045,0
|
|
20240305,104400,13984930,2045,2045,2045,2045,0
|
|
20240305,104300,13984930,2045,2045,2045,2045,0
|
|
20240305,104200,13984930,2045,2045,2045,2045,0
|
|
20240305,104100,13984930,2045,2045,2045,2045,0
|
|
20240305,104000,13984930,2045,2045,2045,2045,0
|
|
20240305,103900,13984930,2045,2045,2045,2045,0
|
|
20240305,103800,13984930,2045,2045,2045,2045,0
|
|
20240305,103700,13984930,2045,2045,2045,2045,0
|
|
20240305,103600,13984930,2045,2045,2045,2045,1
|
|
20240305,103500,13982885,2050,2050,2050,2050,0
|
|
20240305,103400,13982885,2050,2050,2050,2050,0
|
|
20240305,103300,13982885,2050,2050,2050,2050,10
|
|
20240305,103200,13962385,2050,2050,2050,2050,0
|
|
20240305,103100,13962385,2050,2050,2050,2050,0
|
|
20240305,103000,13962385,2050,2050,2050,2050,0
|
|
20240305,102900,13962385,2050,2050,2050,2050,0
|
|
20240305,102800,13962385,2050,2050,2050,2050,0
|
|
20240305,102700,13962385,2050,2050,2050,2050,0
|
|
20240305,102600,13962385,2050,2050,2050,2050,40
|
|
20240305,102500,13880385,2050,2050,2050,2050,0
|
|
20240305,102400,13880385,2050,2050,2050,2050,0
|
|
20240305,102300,13880385,2050,2050,2050,2050,0
|
|
20240305,102200,13880385,2050,2055,2055,2050,9
|
|
20240305,102100,13861930,2045,2045,2045,2045,4
|
|
20240305,102000,13853750,2055,2055,2055,2055,0
|
|
20240305,101900,13853750,2055,2055,2055,2055,0
|
|
20240305,101800,13853750,2055,2055,2055,2055,0
|
|
20240305,101700,13853750,2055,2055,2055,2055,0
|
|
20240305,101600,13853750,2055,2055,2055,2055,0
|
|
20240305,101500,13853750,2055,2055,2055,2055,0
|
|
20240305,101400,13853750,2055,2055,2055,2055,0
|
|
20240305,101300,13853750,2055,2055,2055,2055,0
|
|
20240305,101200,13853750,2055,2055,2055,2055,0
|
|
20240305,101100,13853750,2055,2055,2055,2055,50
|
|
20240305,101000,13751000,2050,2050,2050,2050,0
|
|
20240305,100900,13751000,2050,2050,2050,2050,0
|
|
20240305,100800,13751000,2050,2050,2050,2050,0
|
|
20240305,100700,13751000,2050,2050,2050,2050,0
|
|
20240305,100600,13751000,2050,2050,2050,2050,0
|
|
20240305,100500,13751000,2050,2050,2050,2050,0
|
|
20240305,100400,13751000,2050,2050,2050,2050,40
|
|
20240305,100300,13669000,2055,2050,2055,2050,20
|
|
20240305,100200,13627950,2050,2050,2050,2050,0
|
|
20240305,100100,13627950,2050,2050,2050,2050,0
|
|
20240305,100000,13627950,2050,2050,2050,2050,0
|
|
20240305,095900,13627950,2050,2050,2050,2050,646
|
|
20240305,095800,12303650,2050,2050,2050,2050,0
|
|
20240305,095700,12303650,2050,2050,2050,2050,1000
|
|
20240305,095600,10253650,2050,2050,2050,2050,0
|
|
20240305,095500,10253650,2050,2050,2050,2050,259
|
|
20240305,095400,9722700,2060,2060,2060,2060,52
|
|
20240305,095300,9615580,2055,2055,2055,2055,0
|
|
20240305,095200,9615580,2055,2055,2055,2055,242
|
|
20240305,095100,9118270,2055,2055,2055,2055,3
|
|
20240305,095000,9112105,2055,2055,2055,2055,53
|
|
20240305,094900,9003190,2055,2055,2055,2055,0
|
|
20240305,094800,9003190,2055,2055,2055,2055,0
|
|
20240305,094700,9003190,2055,2055,2055,2055,0
|
|
20240305,094600,9003190,2055,2055,2055,2055,0
|
|
20240305,094500,9003190,2055,2055,2055,2055,93
|
|
20240305,094400,8812075,2055,2055,2055,2055,292
|
|
20240305,094300,8212015,2050,2050,2050,2050,0
|
|
20240305,094200,8212015,2050,2050,2050,2050,0
|
|
20240305,094100,8212015,2050,2050,2050,2050,0
|
|
20240305,094000,8212015,2050,2050,2050,2050,8
|
|
20240305,093900,8195615,2050,2050,2050,2050,0
|
|
20240305,093800,8195615,2050,2050,2050,2050,1
|
|
20240305,093700,8193565,2050,2050,2050,2050,4
|
|
20240305,093600,8185365,2050,2050,2050,2050,4
|
|
20240305,093500,8177165,2045,2050,2050,2045,61
|
|
20240305,093400,8052155,2045,2045,2045,2045,0
|
|
20240305,093300,8052155,2045,2045,2045,2045,0
|
|
20240305,093200,8052155,2045,2045,2045,2045,0
|
|
20240305,093100,8052155,2045,2045,2045,2045,0
|
|
20240305,093000,8052155,2045,2045,2045,2045,0
|
|
20240305,092900,8052155,2045,2045,2045,2045,97
|
|
20240305,092800,7853790,2045,2045,2045,2045,0
|
|
20240305,092700,7853790,2045,2045,2045,2045,381
|
|
20240305,092600,7074645,2045,2045,2045,2045,41
|
|
20240305,092500,6990800,2045,2045,2045,2045,0
|
|
20240305,092400,6990800,2045,2045,2045,2045,164
|
|
20240305,092300,6655420,2050,2050,2050,2050,0
|
|
20240305,092200,6655420,2050,2050,2050,2050,0
|
|
20240305,092100,6655420,2050,2050,2050,2050,0
|
|
20240305,092000,6655420,2050,2050,2050,2050,0
|
|
20240305,091900,6655420,2050,2050,2050,2050,10
|
|
20240305,091800,6634920,2050,2050,2050,2050,0
|
|
20240305,091700,6634920,2050,2050,2050,2050,1
|
|
20240305,091600,6632870,2055,2055,2055,2055,0
|
|
20240305,091500,6632870,2055,2055,2055,2055,0
|
|
20240305,091400,6632870,2055,2055,2055,2055,0
|
|
20240305,091300,6632870,2055,2055,2055,2055,3
|
|
20240305,091200,6626705,2060,2050,2060,2050,243
|
|
20240305,091100,6126680,2050,2045,2050,2045,905
|
|
20240305,091000,4271465,2045,2045,2045,2045,0
|
|
20240305,090900,4271465,2045,2045,2045,2045,213
|
|
20240305,090800,3835880,2045,2045,2045,2045,0
|
|
20240305,090700,3835880,2045,2045,2045,2045,96
|
|
20240305,090600,3639560,2050,2050,2050,2050,205
|
|
20240305,090500,3219310,2055,2055,2055,2055,0
|
|
20240305,090400,3219310,2055,2045,2055,2030,1043
|
|
20240305,090300,1100575,2060,2060,2060,2060,14
|
|
20240305,090200,1071735,2065,2065,2065,2065,0
|
|
20240305,090100,1071735,2065,2065,2065,2065,0
|
|
20240305,090000,1071735,2065,2065,2065,2065,519
|