625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,192200,53432050,2270,2270,2270,2270,240
|
|
20240304,192100,53432050,2270,2270,2270,2270,0
|
|
20240304,192000,53432050,2270,2270,2270,2270,0
|
|
20240304,191900,53432050,2270,2270,2270,2270,0
|
|
20240304,191800,53432050,2270,2270,2270,2270,0
|
|
20240304,191700,53432050,2270,2270,2270,2270,0
|
|
20240304,191600,53432050,2270,2270,2270,2270,0
|
|
20240304,191500,53432050,2270,2270,2270,2270,0
|
|
20240304,191400,53432050,2270,2270,2270,2270,0
|
|
20240304,191300,53432050,2270,2270,2270,2270,0
|
|
20240304,191200,53432050,2270,2270,2270,2270,0
|
|
20240304,191100,53432050,2270,2270,2270,2270,0
|
|
20240304,191000,53432050,2270,2270,2270,2270,0
|
|
20240304,190900,53432050,2270,2270,2270,2270,0
|
|
20240304,190800,53432050,2270,2270,2270,2270,0
|
|
20240304,190700,53432050,2270,2270,2270,2270,0
|
|
20240304,190600,53432050,2270,2270,2270,2270,0
|
|
20240304,190500,53432050,2270,2270,2270,2270,0
|
|
20240304,190400,53432050,2270,2270,2270,2270,0
|
|
20240304,190300,53432050,2270,2270,2270,2270,0
|
|
20240304,190200,53432050,2270,2270,2270,2270,0
|
|
20240304,190100,53432050,2270,2270,2270,2270,0
|
|
20240304,190000,53432050,2270,2270,2270,2270,0
|
|
20240304,185900,53432050,2270,2270,2270,2270,0
|
|
20240304,185800,53432050,2270,2270,2270,2270,0
|
|
20240304,185700,53432050,2270,2270,2270,2270,0
|
|
20240304,185600,53432050,2270,2270,2270,2270,0
|
|
20240304,185500,53432050,2270,2270,2270,2270,0
|
|
20240304,185400,53432050,2270,2270,2270,2270,0
|
|
20240304,185300,53432050,2270,2270,2270,2270,0
|
|
20240304,185200,53432050,2270,2270,2270,2270,240
|
|
20240304,185100,53432050,2270,2270,2270,2270,0
|
|
20240304,185000,53432050,2270,2270,2270,2270,0
|
|
20240304,184900,53432050,2270,2270,2270,2270,0
|
|
20240304,184800,53432050,2270,2270,2270,2270,0
|
|
20240304,184700,53432050,2270,2270,2270,2270,0
|
|
20240304,184600,53432050,2270,2270,2270,2270,0
|
|
20240304,184500,53432050,2270,2270,2270,2270,0
|
|
20240304,184400,53432050,2270,2270,2270,2270,0
|
|
20240304,184300,53432050,2270,2270,2270,2270,0
|
|
20240304,184200,53432050,2270,2270,2270,2270,0
|
|
20240304,184100,53432050,2270,2270,2270,2270,0
|
|
20240304,184000,53432050,2270,2270,2270,2270,0
|
|
20240304,183900,53432050,2270,2270,2270,2270,0
|
|
20240304,183800,53432050,2270,2270,2270,2270,0
|
|
20240304,183700,53432050,2270,2270,2270,2270,0
|
|
20240304,183600,53432050,2270,2270,2270,2270,0
|
|
20240304,183500,53432050,2270,2270,2270,2270,0
|
|
20240304,183400,53432050,2270,2270,2270,2270,0
|
|
20240304,183300,53432050,2270,2270,2270,2270,0
|
|
20240304,183200,53432050,2270,2270,2270,2270,0
|
|
20240304,183100,53432050,2270,2270,2270,2270,0
|
|
20240304,183000,53432050,2270,2270,2270,2270,0
|
|
20240304,182900,53432050,2270,2270,2270,2270,0
|
|
20240304,182800,53432050,2270,2270,2270,2270,0
|
|
20240304,182700,53432050,2270,2270,2270,2270,0
|
|
20240304,182600,53432050,2270,2270,2270,2270,0
|
|
20240304,182500,53432050,2270,2270,2270,2270,0
|
|
20240304,182400,53432050,2270,2270,2270,2270,0
|
|
20240304,182300,53432050,2270,2270,2270,2270,0
|
|
20240304,182200,53432050,2270,2270,2270,2270,240
|
|
20240304,182100,53432050,2270,2270,2270,2270,0
|
|
20240304,182000,53432050,2270,2270,2270,2270,0
|
|
20240304,181900,53432050,2270,2270,2270,2270,0
|
|
20240304,181800,53432050,2270,2270,2270,2270,0
|
|
20240304,181700,53432050,2270,2270,2270,2270,0
|
|
20240304,181600,53432050,2270,2270,2270,2270,0
|
|
20240304,181500,53432050,2270,2270,2270,2270,0
|
|
20240304,181400,53432050,2270,2270,2270,2270,0
|
|
20240304,181300,53432050,2270,2270,2270,2270,0
|
|
20240304,181200,53432050,2270,2270,2270,2270,0
|
|
20240304,181100,53432050,2270,2270,2270,2270,0
|
|
20240304,181000,53432050,2270,2270,2270,2270,0
|
|
20240304,180900,53432050,2270,2270,2270,2270,0
|
|
20240304,180800,53432050,2270,2270,2270,2270,0
|
|
20240304,180700,53432050,2270,2270,2270,2270,0
|
|
20240304,180600,53432050,2270,2270,2270,2270,0
|
|
20240304,180500,53432050,2270,2270,2270,2270,0
|
|
20240304,180400,53432050,2270,2270,2270,2270,0
|
|
20240304,180300,53432050,2270,2270,2270,2270,0
|
|
20240304,180200,53432050,2270,2270,2270,2270,0
|
|
20240304,180100,53432050,2270,2270,2270,2270,0
|
|
20240304,180000,53432050,2270,2270,2270,2270,0
|
|
20240304,175900,53432050,2270,2270,2270,2270,0
|
|
20240304,175800,53432050,2270,2270,2270,2270,0
|
|
20240304,175700,53432050,2270,2270,2270,2270,0
|
|
20240304,175600,53432050,2270,2270,2270,2270,0
|
|
20240304,175500,53432050,2270,2270,2270,2270,0
|
|
20240304,175400,53432050,2270,2270,2270,2270,0
|
|
20240304,175300,53432050,2270,2270,2270,2270,0
|
|
20240304,175200,53432050,2270,2270,2270,2270,240
|
|
20240304,175100,53432050,2270,2270,2270,2270,0
|
|
20240304,175000,53432050,2270,2270,2270,2270,0
|
|
20240304,174900,53432050,2270,2270,2270,2270,0
|
|
20240304,174800,53432050,2270,2270,2270,2270,0
|
|
20240304,174700,53432050,2270,2270,2270,2270,0
|
|
20240304,174600,53432050,2270,2270,2270,2270,0
|
|
20240304,174500,53432050,2270,2270,2270,2270,0
|
|
20240304,174400,53432050,2270,2270,2270,2270,0
|
|
20240304,174300,53432050,2270,2270,2270,2270,0
|
|
20240304,174200,53432050,2270,2270,2270,2270,0
|
|
20240304,174100,53432050,2270,2270,2270,2270,0
|
|
20240304,174000,53432050,2270,2270,2270,2270,0
|
|
20240304,173900,53432050,2270,2270,2270,2270,0
|
|
20240304,173800,53432050,2270,2270,2270,2270,0
|
|
20240304,173700,53432050,2270,2270,2270,2270,0
|
|
20240304,173600,53432050,2270,2270,2270,2270,0
|
|
20240304,173500,53432050,2270,2270,2270,2270,0
|
|
20240304,173400,53432050,2270,2270,2270,2270,0
|
|
20240304,173300,53432050,2270,2270,2270,2270,0
|
|
20240304,173200,53432050,2270,2270,2270,2270,0
|
|
20240304,173100,53432050,2270,2270,2270,2270,0
|
|
20240304,173000,53432050,2270,2270,2270,2270,0
|
|
20240304,172900,53432050,2270,2270,2270,2270,0
|
|
20240304,172800,53432050,2270,2270,2270,2270,0
|
|
20240304,172700,53432050,2270,2270,2270,2270,0
|
|
20240304,172600,53432050,2270,2270,2270,2270,0
|
|
20240304,172500,53432050,2270,2270,2270,2270,0
|
|
20240304,172400,53432050,2270,2270,2270,2270,0
|
|
20240304,172300,53432050,2270,2270,2270,2270,0
|
|
20240304,172200,53432050,2270,2270,2270,2270,240
|
|
20240304,172100,53432050,2270,2270,2270,2270,0
|
|
20240304,172000,53432050,2270,2270,2270,2270,0
|
|
20240304,171900,53432050,2270,2270,2270,2270,0
|
|
20240304,171800,53432050,2270,2270,2270,2270,0
|
|
20240304,171700,53432050,2270,2270,2270,2270,0
|
|
20240304,171600,53432050,2270,2270,2270,2270,0
|
|
20240304,171500,53432050,2270,2270,2270,2270,0
|
|
20240304,171400,53432050,2270,2270,2270,2270,0
|
|
20240304,171300,53432050,2270,2270,2270,2270,0
|
|
20240304,171200,53432050,2270,2270,2270,2270,0
|
|
20240304,171100,53432050,2270,2270,2270,2270,0
|
|
20240304,171000,53432050,2270,2270,2270,2270,0
|
|
20240304,170900,53432050,2270,2270,2270,2270,0
|
|
20240304,170800,53432050,2270,2270,2270,2270,0
|
|
20240304,170700,53432050,2270,2270,2270,2270,0
|
|
20240304,170600,53432050,2270,2270,2270,2270,0
|
|
20240304,170500,53432050,2270,2270,2270,2270,0
|
|
20240304,170400,53432050,2270,2270,2270,2270,0
|
|
20240304,170300,53432050,2270,2270,2270,2270,0
|
|
20240304,170200,53432050,2270,2270,2270,2270,0
|
|
20240304,170100,53432050,2270,2270,2270,2270,0
|
|
20240304,170000,53432050,2270,2270,2270,2270,0
|
|
20240304,165900,53432050,2270,2270,2270,2270,0
|
|
20240304,165800,53432050,2270,2270,2270,2270,0
|
|
20240304,165700,53432050,2270,2270,2270,2270,0
|
|
20240304,165600,53432050,2270,2270,2270,2270,0
|
|
20240304,165500,53432050,2270,2270,2270,2270,0
|
|
20240304,165400,53432050,2270,2270,2270,2270,0
|
|
20240304,165300,53432050,2270,2270,2270,2270,0
|
|
20240304,165200,53432050,2270,2270,2270,2270,240
|
|
20240304,165100,53432050,2270,2270,2270,2270,0
|
|
20240304,165000,53432050,2270,2270,2270,2270,0
|
|
20240304,164900,53432050,2270,2270,2270,2270,0
|
|
20240304,164800,53432050,2270,2270,2270,2270,0
|
|
20240304,164700,53432050,2270,2270,2270,2270,0
|
|
20240304,164600,53432050,2270,2270,2270,2270,0
|
|
20240304,164500,53432050,2270,2270,2270,2270,0
|
|
20240304,164400,53432050,2270,2270,2270,2270,0
|
|
20240304,164300,53432050,2270,2270,2270,2270,0
|
|
20240304,164200,53432050,2270,2270,2270,2270,0
|
|
20240304,164100,53432050,2270,2270,2270,2270,0
|
|
20240304,164000,53432050,2270,2270,2270,2270,0
|
|
20240304,163900,53432050,2270,2270,2270,2270,0
|
|
20240304,163800,53432050,2270,2270,2270,2270,0
|
|
20240304,163700,53432050,2270,2270,2270,2270,0
|
|
20240304,163600,53432050,2270,2270,2270,2270,0
|
|
20240304,163500,53432050,2270,2270,2270,2270,0
|
|
20240304,163400,53432050,2270,2270,2270,2270,0
|
|
20240304,163300,53432050,2270,2270,2270,2270,0
|
|
20240304,163200,53432050,2270,2270,2270,2270,0
|
|
20240304,163100,53432050,2270,2270,2270,2270,0
|
|
20240304,163000,53432050,2270,2270,2270,2270,0
|
|
20240304,162900,53432050,2270,2270,2270,2270,0
|
|
20240304,162800,53432050,2270,2270,2270,2270,0
|
|
20240304,162700,53432050,2270,2270,2270,2270,0
|
|
20240304,162600,53432050,2270,2270,2270,2270,0
|
|
20240304,162500,53432050,2270,2270,2270,2270,0
|
|
20240304,162400,53432050,2270,2270,2270,2270,0
|
|
20240304,162300,53432050,2270,2270,2270,2270,0
|
|
20240304,162200,53432050,2270,2270,2270,2270,240
|
|
20240304,162100,53432050,2270,2270,2270,2270,0
|
|
20240304,162000,53432050,2270,2270,2270,2270,0
|
|
20240304,161900,53432050,2270,2270,2270,2270,0
|
|
20240304,161800,53432050,2270,2270,2270,2270,0
|
|
20240304,161700,53432050,2270,2270,2270,2270,0
|
|
20240304,161600,53432050,2270,2270,2270,2270,0
|
|
20240304,161500,53432050,2270,2270,2270,2270,0
|
|
20240304,161400,53432050,2270,2270,2270,2270,0
|
|
20240304,161300,53432050,2270,2270,2270,2270,0
|
|
20240304,161200,53432050,2270,2270,2270,2270,0
|
|
20240304,161100,53432050,2270,2270,2270,2270,0
|
|
20240304,161000,53432050,2270,2270,2270,2270,0
|
|
20240304,160900,53432050,2270,2270,2270,2270,0
|
|
20240304,160800,53432050,2270,2270,2270,2270,0
|
|
20240304,160700,53432050,2270,2270,2270,2270,0
|
|
20240304,160600,53432050,2270,2270,2270,2270,0
|
|
20240304,160500,53432050,2270,2270,2270,2270,0
|
|
20240304,160400,53432050,2270,2270,2270,2270,0
|
|
20240304,160300,53432050,2270,2270,2270,2270,0
|
|
20240304,160200,53432050,2270,2270,2270,2270,0
|
|
20240304,160100,53432050,2270,2270,2270,2270,0
|
|
20240304,160000,53432050,2270,2270,2270,2270,0
|
|
20240304,155900,53432050,2270,2270,2270,2270,0
|
|
20240304,155800,53432050,2270,2270,2270,2270,0
|
|
20240304,155700,53432050,2270,2270,2270,2270,0
|
|
20240304,155600,53432050,2270,2270,2270,2270,0
|
|
20240304,155500,53432050,2270,2270,2270,2270,0
|
|
20240304,155400,53432050,2270,2270,2270,2270,0
|
|
20240304,155300,53432050,2270,2270,2270,2270,0
|
|
20240304,155200,53432050,2270,2270,2270,2270,240
|
|
20240304,155100,53432050,2270,2270,2270,2270,0
|
|
20240304,155000,53432050,2270,2270,2270,2270,0
|
|
20240304,154900,53432050,2270,2270,2270,2270,0
|
|
20240304,154800,53432050,2270,2270,2270,2270,0
|
|
20240304,154700,53432050,2270,2270,2270,2270,0
|
|
20240304,154600,53432050,2270,2270,2270,2270,0
|
|
20240304,154500,53432050,2270,2270,2270,2270,0
|
|
20240304,154400,53432050,2270,2270,2270,2270,0
|
|
20240304,154300,53432050,2270,2270,2270,2270,0
|
|
20240304,154200,53432050,2270,2270,2270,2270,0
|
|
20240304,154100,53432050,2270,2270,2270,2270,0
|
|
20240304,154000,53432050,2270,2270,2270,2270,0
|
|
20240304,153900,53432050,2270,2270,2270,2270,0
|
|
20240304,153800,53432050,2270,2270,2270,2270,0
|
|
20240304,153700,53432050,2270,2270,2270,2270,0
|
|
20240304,153600,53432050,2270,2270,2270,2270,0
|
|
20240304,153500,53432050,2270,2270,2270,2270,0
|
|
20240304,153400,53432050,2270,2270,2270,2270,0
|
|
20240304,153300,53432050,2270,2270,2270,2270,0
|
|
20240304,153200,53432050,2270,2270,2270,2270,0
|
|
20240304,153100,53432050,2270,2270,2270,2270,0
|
|
20240304,153000,53432050,2270,2270,2270,2270,240
|
|
20240304,152900,52887250,2270,2270,2270,2270,0
|
|
20240304,152800,52887250,2270,2270,2270,2270,0
|
|
20240304,152700,52887250,2270,2270,2270,2270,0
|
|
20240304,152600,52887250,2270,2270,2270,2270,0
|
|
20240304,152500,52887250,2270,2270,2270,2270,0
|
|
20240304,152400,52887250,2270,2270,2270,2270,0
|
|
20240304,152300,52887250,2270,2270,2270,2270,0
|
|
20240304,152200,52887250,2270,2270,2270,2270,0
|
|
20240304,152100,52887250,2270,2270,2270,2270,0
|
|
20240304,152000,52887250,2270,2270,2270,2270,0
|
|
20240304,151900,52887250,2270,2240,2270,2240,602
|
|
20240304,151800,51534245,2240,2240,2240,2240,68
|
|
20240304,151700,51381925,2245,2245,2245,2245,0
|
|
20240304,151600,51381925,2245,2245,2245,2245,1
|
|
20240304,151500,51379680,2240,2240,2240,2240,0
|
|
20240304,151400,51379680,2240,2240,2240,2240,22
|
|
20240304,151300,51330400,2240,2240,2240,2240,0
|
|
20240304,151200,51330400,2240,2240,2240,2240,9
|
|
20240304,151100,51310240,2245,2245,2245,2245,2
|
|
20240304,151000,51305750,2245,2245,2245,2245,0
|
|
20240304,150900,51305750,2245,2245,2245,2245,0
|
|
20240304,150800,51305750,2245,2245,2245,2245,0
|
|
20240304,150700,51305750,2245,2245,2245,2245,0
|
|
20240304,150600,51305750,2245,2245,2245,2245,0
|
|
20240304,150500,51305750,2245,2245,2245,2245,0
|
|
20240304,150400,51305750,2245,2245,2245,2245,38
|
|
20240304,150300,51220440,2265,2265,2265,2265,0
|
|
20240304,150200,51220440,2265,2265,2265,2265,1
|
|
20240304,150100,51218175,2240,2240,2240,2240,0
|
|
20240304,150000,51218175,2240,2240,2240,2240,4
|
|
20240304,145900,51209215,2265,2265,2265,2265,0
|
|
20240304,145800,51209215,2265,2245,2265,2245,140
|
|
20240304,145700,50894895,2230,2230,2230,2230,18
|
|
20240304,145600,50854755,2240,2240,2240,2240,0
|
|
20240304,145500,50854755,2240,2240,2240,2240,4
|
|
20240304,145400,50845795,2245,2245,2245,2245,0
|
|
20240304,145300,50845795,2245,2245,2245,2245,114
|
|
20240304,145200,50589865,2270,2270,2270,2270,0
|
|
20240304,145100,50589865,2270,2270,2270,2270,0
|
|
20240304,145000,50589865,2270,2270,2270,2270,0
|
|
20240304,144900,50589865,2270,2270,2270,2270,0
|
|
20240304,144800,50589865,2270,2255,2270,2215,1280
|
|
20240304,144700,47716345,2270,2270,2270,2270,0
|
|
20240304,144600,47716345,2270,2270,2270,2270,0
|
|
20240304,144500,47716345,2270,2270,2270,2270,1
|
|
20240304,144400,47714075,2255,2255,2255,2255,0
|
|
20240304,144300,47714075,2255,2255,2255,2255,0
|
|
20240304,144200,47714075,2255,2255,2255,2255,0
|
|
20240304,144100,47714075,2255,2255,2255,2255,1
|
|
20240304,144000,47711820,2270,2270,2270,2270,0
|
|
20240304,143900,47711820,2270,2270,2270,2270,1
|
|
20240304,143800,47709550,2255,2255,2255,2255,0
|
|
20240304,143700,47709550,2255,2255,2255,2255,0
|
|
20240304,143600,47709550,2255,2255,2255,2255,0
|
|
20240304,143500,47709550,2255,2255,2255,2255,0
|
|
20240304,143400,47709550,2255,2255,2255,2255,22
|
|
20240304,143300,47659940,2270,2270,2270,2270,0
|
|
20240304,143200,47659940,2270,2270,2270,2270,0
|
|
20240304,143100,47659940,2270,2270,2270,2270,0
|
|
20240304,143000,47659940,2270,2270,2270,2270,0
|
|
20240304,142900,47659940,2270,2270,2270,2270,0
|
|
20240304,142800,47659940,2270,2270,2270,2270,0
|
|
20240304,142700,47659940,2270,2270,2270,2270,0
|
|
20240304,142600,47659940,2270,2270,2270,2270,0
|
|
20240304,142500,47659940,2270,2270,2270,2270,0
|
|
20240304,142400,47659940,2270,2270,2270,2270,0
|
|
20240304,142300,47659940,2270,2270,2270,2270,0
|
|
20240304,142200,47659940,2270,2270,2270,2270,0
|
|
20240304,142100,47659940,2270,2270,2270,2270,0
|
|
20240304,142000,47659940,2270,2270,2270,2270,0
|
|
20240304,141900,47659940,2270,2270,2270,2270,0
|
|
20240304,141800,47659940,2270,2270,2270,2270,0
|
|
20240304,141700,47659940,2270,2270,2270,2270,0
|
|
20240304,141600,47659940,2270,2270,2270,2270,0
|
|
20240304,141500,47659940,2270,2270,2270,2270,0
|
|
20240304,141400,47659940,2270,2270,2270,2270,0
|
|
20240304,141300,47659940,2270,2270,2270,2270,0
|
|
20240304,141200,47659940,2270,2270,2270,2270,0
|
|
20240304,141100,47659940,2270,2270,2270,2270,0
|
|
20240304,141000,47659940,2270,2270,2270,2270,0
|
|
20240304,140900,47659940,2270,2260,2270,2260,2
|
|
20240304,140800,47655410,2270,2270,2270,2270,0
|
|
20240304,140700,47655410,2270,2270,2270,2270,3
|
|
20240304,140600,47648600,2280,2280,2280,2280,0
|
|
20240304,140500,47648600,2280,2280,2280,2280,0
|
|
20240304,140400,47648600,2280,2280,2280,2280,0
|
|
20240304,140300,47648600,2280,2280,2280,2280,0
|
|
20240304,140200,47648600,2280,2280,2280,2280,0
|
|
20240304,140100,47648600,2280,2280,2280,2280,0
|
|
20240304,140000,47648600,2280,2280,2280,2280,0
|
|
20240304,135900,47648600,2280,2280,2280,2280,0
|
|
20240304,135800,47648600,2280,2280,2280,2280,0
|
|
20240304,135700,47648600,2280,2280,2280,2280,0
|
|
20240304,135600,47648600,2280,2280,2280,2280,0
|
|
20240304,135500,47648600,2280,2280,2280,2280,0
|
|
20240304,135400,47648600,2280,2280,2280,2280,2
|
|
20240304,135300,47644040,2285,2285,2285,2285,0
|
|
20240304,135200,47644040,2285,2285,2285,2285,0
|
|
20240304,135100,47644040,2285,2285,2285,2285,0
|
|
20240304,135000,47644040,2285,2285,2285,2285,0
|
|
20240304,134900,47644040,2285,2280,2285,2280,1268
|
|
20240304,134800,44746840,2285,2285,2285,2285,2
|
|
20240304,134700,44742270,2275,2275,2275,2275,4
|
|
20240304,134600,44733170,2275,2275,2275,2275,0
|
|
20240304,134500,44733170,2275,2275,2275,2275,100
|
|
20240304,134400,44505670,2275,2275,2275,2275,225
|
|
20240304,134300,43993795,2275,2275,2275,2275,0
|
|
20240304,134200,43993795,2275,2275,2275,2275,2
|
|
20240304,134100,43989245,2275,2275,2275,2275,0
|
|
20240304,134000,43989245,2275,2275,2275,2275,0
|
|
20240304,133900,43989245,2275,2275,2275,2275,0
|
|
20240304,133800,43989245,2275,2275,2275,2275,0
|
|
20240304,133700,43989245,2275,2275,2275,2275,0
|
|
20240304,133600,43989245,2275,2275,2275,2275,2
|
|
20240304,133500,43984695,2250,2250,2250,2250,0
|
|
20240304,133400,43984695,2250,2250,2250,2250,0
|
|
20240304,133300,43984695,2250,2260,2260,2250,200
|
|
20240304,133200,43533590,2285,2285,2285,2285,0
|
|
20240304,133100,43533590,2285,2285,2285,2285,0
|
|
20240304,133000,43533590,2285,2285,2285,2285,2
|
|
20240304,132900,43529020,2285,2285,2285,2285,0
|
|
20240304,132800,43529020,2285,2285,2285,2285,0
|
|
20240304,132700,43529020,2285,2285,2285,2285,0
|
|
20240304,132600,43529020,2285,2285,2285,2285,0
|
|
20240304,132500,43529020,2285,2285,2285,2285,0
|
|
20240304,132400,43529020,2285,2285,2285,2285,2
|
|
20240304,132300,43524450,2285,2285,2285,2285,0
|
|
20240304,132200,43524450,2285,2285,2285,2285,0
|
|
20240304,132100,43524450,2285,2285,2285,2285,0
|
|
20240304,132000,43524450,2285,2285,2285,2285,0
|
|
20240304,131900,43524450,2285,2285,2285,2285,0
|
|
20240304,131800,43524450,2285,2285,2285,2285,2
|
|
20240304,131700,43519880,2275,2275,2275,2275,0
|
|
20240304,131600,43519880,2275,2275,2275,2275,0
|
|
20240304,131500,43519880,2275,2275,2275,2275,0
|
|
20240304,131400,43519880,2275,2275,2275,2275,0
|
|
20240304,131300,43519880,2275,2275,2275,2275,0
|
|
20240304,131200,43519880,2275,2275,2275,2275,2
|
|
20240304,131100,43515330,2275,2275,2275,2275,0
|
|
20240304,131000,43515330,2275,2275,2275,2275,0
|
|
20240304,130900,43515330,2275,2275,2275,2275,0
|
|
20240304,130800,43515330,2275,2275,2275,2275,0
|
|
20240304,130700,43515330,2275,2275,2275,2275,0
|
|
20240304,130600,43515330,2275,2275,2275,2275,2
|
|
20240304,130500,43510780,2275,2275,2275,2275,0
|
|
20240304,130400,43510780,2275,2275,2275,2275,0
|
|
20240304,130300,43510780,2275,2275,2275,2275,0
|
|
20240304,130200,43510780,2275,2275,2275,2275,1
|
|
20240304,130100,43508505,2280,2280,2280,2280,0
|
|
20240304,130000,43508505,2280,2275,2280,2275,13
|
|
20240304,125900,43478920,2245,2275,2275,2245,503
|
|
20240304,125800,42340165,2280,2280,2280,2280,0
|
|
20240304,125700,42340165,2280,2280,2280,2280,0
|
|
20240304,125600,42340165,2280,2280,2280,2280,0
|
|
20240304,125500,42340165,2280,2280,2280,2280,0
|
|
20240304,125400,42340165,2280,2280,2280,2280,2
|
|
20240304,125300,42335605,2285,2285,2285,2285,0
|
|
20240304,125200,42335605,2285,2285,2285,2285,0
|
|
20240304,125100,42335605,2285,2285,2285,2285,0
|
|
20240304,125000,42335605,2285,2285,2285,2285,0
|
|
20240304,124900,42335605,2285,2285,2285,2285,0
|
|
20240304,124800,42335605,2285,2285,2285,2285,2
|
|
20240304,124700,42331035,2290,2290,2290,2290,0
|
|
20240304,124600,42331035,2290,2290,2290,2290,8
|
|
20240304,124500,42312715,2290,2290,2290,2290,0
|
|
20240304,124400,42312715,2290,2290,2290,2290,0
|
|
20240304,124300,42312715,2290,2290,2290,2290,0
|
|
20240304,124200,42312715,2290,2290,2290,2290,2
|
|
20240304,124100,42308135,2290,2290,2290,2290,0
|
|
20240304,124000,42308135,2290,2280,2290,2280,132
|
|
20240304,123900,42006025,2280,2280,2280,2280,0
|
|
20240304,123800,42006025,2280,2280,2280,2280,1
|
|
20240304,123700,42003745,2280,2280,2280,2280,0
|
|
20240304,123600,42003745,2280,2280,2280,2280,2
|
|
20240304,123500,41999185,2275,2275,2275,2275,12
|
|
20240304,123400,41971885,2260,2260,2260,2260,0
|
|
20240304,123300,41971885,2260,2260,2260,2260,12
|
|
20240304,123200,41944765,2280,2280,2280,2280,0
|
|
20240304,123100,41944765,2280,2280,2280,2280,1479
|
|
20240304,123000,38572645,2290,2290,2290,2290,1
|
|
20240304,122900,38570355,2290,2290,2290,2290,7
|
|
20240304,122800,38554325,2290,2290,2290,2290,0
|
|
20240304,122700,38554325,2290,2290,2290,2290,0
|
|
20240304,122600,38554325,2290,2290,2290,2290,0
|
|
20240304,122500,38554325,2290,2290,2290,2290,2
|
|
20240304,122400,38549745,2290,2280,2290,2280,26
|
|
20240304,122300,38490255,2280,2280,2280,2280,0
|
|
20240304,122200,38490255,2280,2280,2280,2280,18
|
|
20240304,122100,38449215,2290,2285,2290,2280,1982
|
|
20240304,122000,33913565,2280,2280,2285,2280,1047
|
|
20240304,121900,31526400,2280,2280,2280,2280,328
|
|
20240304,121800,30778560,2280,2280,2280,2280,1
|
|
20240304,121700,30776280,2280,2280,2280,2280,0
|
|
20240304,121600,30776280,2280,2280,2280,2280,0
|
|
20240304,121500,30776280,2280,2280,2280,2280,0
|
|
20240304,121400,30776280,2280,2280,2280,2280,0
|
|
20240304,121300,30776280,2280,2280,2280,2280,0
|
|
20240304,121200,30776280,2280,2280,2280,2280,1
|
|
20240304,121100,30774000,2280,2280,2280,2280,0
|
|
20240304,121000,30774000,2280,2280,2280,2280,0
|
|
20240304,120900,30774000,2280,2280,2280,2280,0
|
|
20240304,120800,30774000,2280,2280,2280,2280,0
|
|
20240304,120700,30774000,2280,2280,2280,2280,0
|
|
20240304,120600,30774000,2280,2275,2280,2275,351
|
|
20240304,120500,29975470,2275,2275,2275,2275,0
|
|
20240304,120400,29975470,2275,2275,2275,2275,0
|
|
20240304,120300,29975470,2275,2275,2275,2275,0
|
|
20240304,120200,29975470,2275,2270,2275,2270,15
|
|
20240304,120100,29941415,2250,2265,2275,2250,194
|
|
20240304,120000,29501600,2265,2265,2265,2265,1
|
|
20240304,115900,29499335,2265,2265,2265,2265,0
|
|
20240304,115800,29499335,2265,2265,2265,2265,0
|
|
20240304,115700,29499335,2265,2265,2265,2265,0
|
|
20240304,115600,29499335,2265,2265,2265,2265,0
|
|
20240304,115500,29499335,2265,2265,2265,2265,0
|
|
20240304,115400,29499335,2265,2265,2265,2265,1
|
|
20240304,115300,29497070,2265,2265,2265,2265,0
|
|
20240304,115200,29497070,2265,2265,2265,2265,0
|
|
20240304,115100,29497070,2265,2265,2265,2265,0
|
|
20240304,115000,29497070,2265,2265,2265,2265,0
|
|
20240304,114900,29497070,2265,2265,2265,2265,0
|
|
20240304,114800,29497070,2265,2265,2265,2265,1
|
|
20240304,114700,29494805,2265,2265,2265,2265,0
|
|
20240304,114600,29494805,2265,2265,2265,2265,0
|
|
20240304,114500,29494805,2265,2265,2265,2265,0
|
|
20240304,114400,29494805,2265,2265,2265,2265,0
|
|
20240304,114300,29494805,2265,2265,2265,2265,0
|
|
20240304,114200,29494805,2265,2265,2265,2265,1
|
|
20240304,114100,29492540,2265,2265,2265,2265,0
|
|
20240304,114000,29492540,2265,2260,2265,2260,400
|
|
20240304,113900,28587195,2260,2260,2260,2260,0
|
|
20240304,113800,28587195,2260,2260,2260,2260,0
|
|
20240304,113700,28587195,2260,2260,2260,2260,0
|
|
20240304,113600,28587195,2260,2260,2260,2260,1
|
|
20240304,113500,28584935,2260,2260,2260,2260,0
|
|
20240304,113400,28584935,2260,2260,2260,2260,0
|
|
20240304,113300,28584935,2260,2260,2260,2260,0
|
|
20240304,113200,28584935,2260,2260,2260,2260,0
|
|
20240304,113100,28584935,2260,2260,2260,2260,0
|
|
20240304,113000,28584935,2260,2260,2260,2260,1
|
|
20240304,112900,28582675,2260,2260,2260,2260,0
|
|
20240304,112800,28582675,2260,2260,2260,2260,0
|
|
20240304,112700,28582675,2260,2260,2260,2260,0
|
|
20240304,112600,28582675,2260,2260,2260,2260,0
|
|
20240304,112500,28582675,2260,2260,2260,2260,0
|
|
20240304,112400,28582675,2260,2260,2260,2260,1
|
|
20240304,112300,28580415,2260,2260,2260,2260,0
|
|
20240304,112200,28580415,2260,2260,2260,2260,0
|
|
20240304,112100,28580415,2260,2260,2260,2260,0
|
|
20240304,112000,28580415,2260,2260,2260,2260,0
|
|
20240304,111900,28580415,2260,2260,2260,2260,3
|
|
20240304,111800,28573635,2260,2260,2260,2260,1
|
|
20240304,111700,28571375,2260,2260,2260,2260,0
|
|
20240304,111600,28571375,2260,2260,2260,2260,0
|
|
20240304,111500,28571375,2260,2260,2260,2260,0
|
|
20240304,111400,28571375,2260,2260,2260,2260,47
|
|
20240304,111300,28465155,2260,2260,2260,2260,0
|
|
20240304,111200,28465155,2260,2260,2260,2260,1
|
|
20240304,111100,28462895,2260,2260,2260,2260,0
|
|
20240304,111000,28462895,2260,2260,2260,2260,0
|
|
20240304,110900,28462895,2260,2260,2260,2260,0
|
|
20240304,110800,28462895,2260,2260,2260,2260,0
|
|
20240304,110700,28462895,2260,2260,2260,2260,0
|
|
20240304,110600,28462895,2260,2260,2260,2260,1
|
|
20240304,110500,28460635,2255,2255,2255,2255,0
|
|
20240304,110400,28460635,2255,2240,2255,2240,592
|
|
20240304,110300,27129310,2240,2240,2240,2240,0
|
|
20240304,110200,27129310,2240,2240,2240,2240,0
|
|
20240304,110100,27129310,2240,2240,2240,2240,0
|
|
20240304,110000,27129310,2240,2240,2240,2240,1
|
|
20240304,105900,27127070,2235,2235,2235,2235,89
|
|
20240304,105800,26928155,2235,2235,2235,2235,0
|
|
20240304,105700,26928155,2235,2235,2235,2235,0
|
|
20240304,105600,26928155,2235,2235,2235,2235,100
|
|
20240304,105500,26704655,2245,2245,2245,2245,0
|
|
20240304,105400,26704655,2245,2245,2245,2245,0
|
|
20240304,105300,26704655,2245,2245,2245,2245,0
|
|
20240304,105200,26704655,2245,2245,2245,2245,0
|
|
20240304,105100,26704655,2245,2245,2245,2245,0
|
|
20240304,105000,26704655,2245,2245,2245,2245,45
|
|
20240304,104900,26603630,2245,2245,2245,2245,0
|
|
20240304,104800,26603630,2245,2245,2245,2245,0
|
|
20240304,104700,26603630,2245,2245,2245,2245,0
|
|
20240304,104600,26603630,2245,2235,2245,2235,110
|
|
20240304,104500,26356970,2240,2240,2240,2240,0
|
|
20240304,104400,26356970,2240,2240,2240,2240,8
|
|
20240304,104300,26339050,2240,2240,2240,2240,0
|
|
20240304,104200,26339050,2240,2240,2240,2240,0
|
|
20240304,104100,26339050,2240,2240,2240,2240,0
|
|
20240304,104000,26339050,2240,2240,2240,2240,0
|
|
20240304,103900,26339050,2240,2240,2240,2240,0
|
|
20240304,103800,26339050,2240,2240,2240,2240,0
|
|
20240304,103700,26339050,2240,2240,2240,2240,0
|
|
20240304,103600,26339050,2240,2240,2240,2240,0
|
|
20240304,103500,26339050,2240,2240,2240,2240,133
|
|
20240304,103400,26041130,2240,2240,2240,2240,0
|
|
20240304,103300,26041130,2240,2240,2240,2240,173
|
|
20240304,103200,25653610,2245,2245,2245,2245,0
|
|
20240304,103100,25653610,2245,2245,2245,2245,0
|
|
20240304,103000,25653610,2245,2245,2245,2245,0
|
|
20240304,102900,25653610,2245,2245,2245,2245,0
|
|
20240304,102800,25653610,2245,2245,2245,2245,0
|
|
20240304,102700,25653610,2245,2245,2245,2245,0
|
|
20240304,102600,25653610,2245,2245,2245,2245,364
|
|
20240304,102500,24836430,2240,2240,2240,2240,20
|
|
20240304,102400,24791630,2240,2240,2240,2240,0
|
|
20240304,102300,24791630,2240,2240,2240,2240,0
|
|
20240304,102200,24791630,2240,2240,2240,2240,20
|
|
20240304,102100,24746830,2240,2240,2240,2240,0
|
|
20240304,102000,24746830,2240,2240,2240,2240,0
|
|
20240304,101900,24746830,2240,2240,2240,2240,5
|
|
20240304,101800,24735630,2240,2240,2240,2240,10
|
|
20240304,101700,24713230,2240,2245,2245,2240,140
|
|
20240304,101600,24398955,2250,2250,2250,2250,0
|
|
20240304,101500,24398955,2250,2250,2250,2250,0
|
|
20240304,101400,24398955,2250,2250,2250,2250,8
|
|
20240304,101300,24380955,2250,2250,2250,2250,0
|
|
20240304,101200,24380955,2250,2250,2250,2250,0
|
|
20240304,101100,24380955,2250,2250,2250,2250,0
|
|
20240304,101000,24380955,2250,2250,2250,2250,20
|
|
20240304,100900,24335955,2255,2255,2255,2255,0
|
|
20240304,100800,24335955,2255,2255,2255,2255,0
|
|
20240304,100700,24335955,2255,2255,2255,2255,0
|
|
20240304,100600,24335955,2255,2255,2255,2255,0
|
|
20240304,100500,24335955,2255,2255,2255,2255,25
|
|
20240304,100400,24279580,2255,2255,2255,2255,0
|
|
20240304,100300,24279580,2255,2255,2255,2255,0
|
|
20240304,100200,24279580,2255,2255,2255,2255,0
|
|
20240304,100100,24279580,2255,2255,2255,2255,0
|
|
20240304,100000,24279580,2255,2255,2255,2255,0
|
|
20240304,095900,24279580,2255,2255,2255,2255,0
|
|
20240304,095800,24279580,2255,2255,2255,2255,0
|
|
20240304,095700,24279580,2255,2250,2255,2250,112
|
|
20240304,095600,24027575,2250,2250,2250,2250,0
|
|
20240304,095500,24027575,2250,2250,2250,2250,861
|
|
20240304,095400,22090325,2250,2250,2250,2250,0
|
|
20240304,095300,22090325,2250,2250,2250,2250,9
|
|
20240304,095200,22070075,2265,2265,2265,2265,0
|
|
20240304,095100,22070075,2265,2265,2265,2265,0
|
|
20240304,095000,22070075,2265,2265,2265,2265,0
|
|
20240304,094900,22070075,2265,2265,2265,2250,29
|
|
20240304,094800,22004660,2250,2250,2250,2250,0
|
|
20240304,094700,22004660,2250,2250,2250,2250,600
|
|
20240304,094600,20654660,2250,2250,2270,2250,324
|
|
20240304,094500,19923890,2250,2250,2250,2250,163
|
|
20240304,094400,19557140,2250,2250,2250,2250,0
|
|
20240304,094300,19557140,2250,2250,2250,2250,0
|
|
20240304,094200,19557140,2250,2250,2250,2250,0
|
|
20240304,094100,19557140,2250,2250,2250,2250,0
|
|
20240304,094000,19557140,2250,2250,2250,2250,0
|
|
20240304,093900,19557140,2250,2250,2250,2250,0
|
|
20240304,093800,19557140,2250,2250,2250,2250,0
|
|
20240304,093700,19557140,2250,2235,2250,2235,874
|
|
20240304,093600,17592445,2240,2240,2240,2240,0
|
|
20240304,093500,17592445,2240,2240,2240,2240,0
|
|
20240304,093400,17592445,2240,2220,2240,2215,167
|
|
20240304,093300,17221435,2245,2245,2250,2220,278
|
|
20240304,093200,16603965,2220,2220,2220,2220,0
|
|
20240304,093100,16603965,2220,2235,2250,2220,143
|
|
20240304,093000,16283875,2220,2215,2250,2215,267
|
|
20240304,092900,15688290,2205,2205,2205,2205,1082
|
|
20240304,092800,13302480,2205,2205,2205,2205,300
|
|
20240304,092700,12640980,2200,2200,2200,2200,0
|
|
20240304,092600,12640980,2200,2200,2200,2200,2407
|
|
20240304,092500,7345580,2200,2200,2200,2200,0
|
|
20240304,092400,7345580,2200,2200,2200,2200,0
|
|
20240304,092300,7345580,2200,2200,2200,2200,0
|
|
20240304,092200,7345580,2200,2200,2200,2200,0
|
|
20240304,092100,7345580,2200,2200,2200,2200,37
|
|
20240304,092000,7264180,2205,2205,2205,2205,0
|
|
20240304,091900,7264180,2205,2205,2205,2205,1
|
|
20240304,091800,7261975,2200,2200,2200,2200,1
|
|
20240304,091700,7259775,2200,2200,2200,2200,0
|
|
20240304,091600,7259775,2200,2200,2200,2200,0
|
|
20240304,091500,7259775,2200,2200,2200,2200,0
|
|
20240304,091400,7259775,2200,2200,2200,2200,0
|
|
20240304,091300,7259775,2200,2200,2200,2200,4
|
|
20240304,091200,7250975,2205,2205,2205,2205,0
|
|
20240304,091100,7250975,2205,2205,2205,2205,0
|
|
20240304,091000,7250975,2205,2205,2205,2205,0
|
|
20240304,090900,7250975,2205,2205,2205,2205,0
|
|
20240304,090800,7250975,2205,2195,2205,2195,81
|
|
20240304,090700,7073170,2195,2195,2195,2195,0
|
|
20240304,090600,7073170,2195,2195,2195,2195,577
|
|
20240304,090500,5806655,2205,2205,2205,2205,0
|
|
20240304,090400,5806655,2205,2205,2205,2205,0
|
|
20240304,090300,5806655,2205,2205,2205,2205,1
|
|
20240304,090200,5804450,2205,2205,2205,2205,1
|
|
20240304,090100,5802245,2205,2205,2205,2195,4
|
|
20240304,090000,5793445,2195,2190,2205,2190,2102
|