625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,192200,38587455,2250,2250,2250,2250,720
|
|
20240305,192100,38587455,2250,2250,2250,2250,0
|
|
20240305,192000,38587455,2250,2250,2250,2250,0
|
|
20240305,191900,38587455,2250,2250,2250,2250,0
|
|
20240305,191800,38587455,2250,2250,2250,2250,0
|
|
20240305,191700,38587455,2250,2250,2250,2250,0
|
|
20240305,191600,38587455,2250,2250,2250,2250,0
|
|
20240305,191500,38587455,2250,2250,2250,2250,0
|
|
20240305,191400,38587455,2250,2250,2250,2250,0
|
|
20240305,191300,38587455,2250,2250,2250,2250,0
|
|
20240305,191200,38587455,2250,2250,2250,2250,0
|
|
20240305,191100,38587455,2250,2250,2250,2250,0
|
|
20240305,191000,38587455,2250,2250,2250,2250,0
|
|
20240305,190900,38587455,2250,2250,2250,2250,0
|
|
20240305,190800,38587455,2250,2250,2250,2250,0
|
|
20240305,190700,38587455,2250,2250,2250,2250,0
|
|
20240305,190600,38587455,2250,2250,2250,2250,0
|
|
20240305,190500,38587455,2250,2250,2250,2250,0
|
|
20240305,190400,38587455,2250,2250,2250,2250,0
|
|
20240305,190300,38587455,2250,2250,2250,2250,0
|
|
20240305,190200,38587455,2250,2250,2250,2250,0
|
|
20240305,190100,38587455,2250,2250,2250,2250,0
|
|
20240305,190000,38587455,2250,2250,2250,2250,0
|
|
20240305,185900,38587455,2250,2250,2250,2250,0
|
|
20240305,185800,38587455,2250,2250,2250,2250,0
|
|
20240305,185700,38587455,2250,2250,2250,2250,0
|
|
20240305,185600,38587455,2250,2250,2250,2250,0
|
|
20240305,185500,38587455,2250,2250,2250,2250,0
|
|
20240305,185400,38587455,2250,2250,2250,2250,0
|
|
20240305,185300,38587455,2250,2250,2250,2250,0
|
|
20240305,185200,38587455,2250,2250,2250,2250,720
|
|
20240305,185100,38587455,2250,2250,2250,2250,0
|
|
20240305,185000,38587455,2250,2250,2250,2250,0
|
|
20240305,184900,38587455,2250,2250,2250,2250,0
|
|
20240305,184800,38587455,2250,2250,2250,2250,0
|
|
20240305,184700,38587455,2250,2250,2250,2250,0
|
|
20240305,184600,38587455,2250,2250,2250,2250,0
|
|
20240305,184500,38587455,2250,2250,2250,2250,0
|
|
20240305,184400,38587455,2250,2250,2250,2250,0
|
|
20240305,184300,38587455,2250,2250,2250,2250,0
|
|
20240305,184200,38587455,2250,2250,2250,2250,0
|
|
20240305,184100,38587455,2250,2250,2250,2250,0
|
|
20240305,184000,38587455,2250,2250,2250,2250,0
|
|
20240305,183900,38587455,2250,2250,2250,2250,0
|
|
20240305,183800,38587455,2250,2250,2250,2250,0
|
|
20240305,183700,38587455,2250,2250,2250,2250,0
|
|
20240305,183600,38587455,2250,2250,2250,2250,0
|
|
20240305,183500,38587455,2250,2250,2250,2250,0
|
|
20240305,183400,38587455,2250,2250,2250,2250,0
|
|
20240305,183300,38587455,2250,2250,2250,2250,0
|
|
20240305,183200,38587455,2250,2250,2250,2250,0
|
|
20240305,183100,38587455,2250,2250,2250,2250,0
|
|
20240305,183000,38587455,2250,2250,2250,2250,0
|
|
20240305,182900,38587455,2250,2250,2250,2250,0
|
|
20240305,182800,38587455,2250,2250,2250,2250,0
|
|
20240305,182700,38587455,2250,2250,2250,2250,0
|
|
20240305,182600,38587455,2250,2250,2250,2250,0
|
|
20240305,182500,38587455,2250,2250,2250,2250,0
|
|
20240305,182400,38587455,2250,2250,2250,2250,0
|
|
20240305,182300,38587455,2250,2250,2250,2250,0
|
|
20240305,182200,38587455,2250,2250,2250,2250,720
|
|
20240305,182100,38587455,2250,2250,2250,2250,0
|
|
20240305,182000,38587455,2250,2250,2250,2250,0
|
|
20240305,181900,38587455,2250,2250,2250,2250,0
|
|
20240305,181800,38587455,2250,2250,2250,2250,0
|
|
20240305,181700,38587455,2250,2250,2250,2250,0
|
|
20240305,181600,38587455,2250,2250,2250,2250,0
|
|
20240305,181500,38587455,2250,2250,2250,2250,0
|
|
20240305,181400,38587455,2250,2250,2250,2250,0
|
|
20240305,181300,38587455,2250,2250,2250,2250,0
|
|
20240305,181200,38587455,2250,2250,2250,2250,0
|
|
20240305,181100,38587455,2250,2250,2250,2250,0
|
|
20240305,181000,38587455,2250,2250,2250,2250,0
|
|
20240305,180900,38587455,2250,2250,2250,2250,0
|
|
20240305,180800,38587455,2250,2250,2250,2250,0
|
|
20240305,180700,38587455,2250,2250,2250,2250,0
|
|
20240305,180600,38587455,2250,2250,2250,2250,0
|
|
20240305,180500,38587455,2250,2250,2250,2250,0
|
|
20240305,180400,38587455,2250,2250,2250,2250,0
|
|
20240305,180300,38587455,2250,2250,2250,2250,0
|
|
20240305,180200,38587455,2250,2250,2250,2250,0
|
|
20240305,180100,38587455,2250,2250,2250,2250,0
|
|
20240305,180000,38587455,2250,2250,2250,2250,0
|
|
20240305,175900,38587455,2250,2250,2250,2250,0
|
|
20240305,175800,38587455,2250,2250,2250,2250,0
|
|
20240305,175700,38587455,2250,2250,2250,2250,0
|
|
20240305,175600,38587455,2250,2250,2250,2250,0
|
|
20240305,175500,38587455,2250,2250,2250,2250,0
|
|
20240305,175400,38587455,2250,2250,2250,2250,0
|
|
20240305,175300,38587455,2250,2250,2250,2250,0
|
|
20240305,175200,38587455,2250,2250,2250,2250,720
|
|
20240305,175100,38587455,2250,2250,2250,2250,0
|
|
20240305,175000,38587455,2250,2250,2250,2250,0
|
|
20240305,174900,38587455,2250,2250,2250,2250,0
|
|
20240305,174800,38587455,2250,2250,2250,2250,0
|
|
20240305,174700,38587455,2250,2250,2250,2250,0
|
|
20240305,174600,38587455,2250,2250,2250,2250,0
|
|
20240305,174500,38587455,2250,2250,2250,2250,0
|
|
20240305,174400,38587455,2250,2250,2250,2250,0
|
|
20240305,174300,38587455,2250,2250,2250,2250,0
|
|
20240305,174200,38587455,2250,2250,2250,2250,0
|
|
20240305,174100,38587455,2250,2250,2250,2250,0
|
|
20240305,174000,38587455,2250,2250,2250,2250,0
|
|
20240305,173900,38587455,2250,2250,2250,2250,0
|
|
20240305,173800,38587455,2250,2250,2250,2250,0
|
|
20240305,173700,38587455,2250,2250,2250,2250,0
|
|
20240305,173600,38587455,2250,2250,2250,2250,0
|
|
20240305,173500,38587455,2250,2250,2250,2250,0
|
|
20240305,173400,38587455,2250,2250,2250,2250,0
|
|
20240305,173300,38587455,2250,2250,2250,2250,0
|
|
20240305,173200,38587455,2250,2250,2250,2250,0
|
|
20240305,173100,38587455,2250,2250,2250,2250,0
|
|
20240305,173000,38587455,2250,2250,2250,2250,0
|
|
20240305,172900,38587455,2250,2250,2250,2250,0
|
|
20240305,172800,38587455,2250,2250,2250,2250,0
|
|
20240305,172700,38587455,2250,2250,2250,2250,0
|
|
20240305,172600,38587455,2250,2250,2250,2250,0
|
|
20240305,172500,38587455,2250,2250,2250,2250,0
|
|
20240305,172400,38587455,2250,2250,2250,2250,0
|
|
20240305,172300,38587455,2250,2250,2250,2250,0
|
|
20240305,172200,38587455,2250,2250,2250,2250,720
|
|
20240305,172100,38587455,2250,2250,2250,2250,0
|
|
20240305,172000,38587455,2250,2250,2250,2250,0
|
|
20240305,171900,38587455,2250,2250,2250,2250,0
|
|
20240305,171800,38587455,2250,2250,2250,2250,0
|
|
20240305,171700,38587455,2250,2250,2250,2250,0
|
|
20240305,171600,38587455,2250,2250,2250,2250,0
|
|
20240305,171500,38587455,2250,2250,2250,2250,0
|
|
20240305,171400,38587455,2250,2250,2250,2250,0
|
|
20240305,171300,38587455,2250,2250,2250,2250,0
|
|
20240305,171200,38587455,2250,2250,2250,2250,0
|
|
20240305,171100,38587455,2250,2250,2250,2250,0
|
|
20240305,171000,38587455,2250,2250,2250,2250,0
|
|
20240305,170900,38587455,2250,2250,2250,2250,0
|
|
20240305,170800,38587455,2250,2250,2250,2250,0
|
|
20240305,170700,38587455,2250,2250,2250,2250,0
|
|
20240305,170600,38587455,2250,2250,2250,2250,0
|
|
20240305,170500,38587455,2250,2250,2250,2250,0
|
|
20240305,170400,38587455,2250,2250,2250,2250,0
|
|
20240305,170300,38587455,2250,2250,2250,2250,0
|
|
20240305,170200,38587455,2250,2250,2250,2250,0
|
|
20240305,170100,38587455,2250,2250,2250,2250,0
|
|
20240305,170000,38587455,2250,2250,2250,2250,0
|
|
20240305,165900,38587455,2250,2250,2250,2250,0
|
|
20240305,165800,38587455,2250,2250,2250,2250,0
|
|
20240305,165700,38587455,2250,2250,2250,2250,0
|
|
20240305,165600,38587455,2250,2250,2250,2250,0
|
|
20240305,165500,38587455,2250,2250,2250,2250,0
|
|
20240305,165400,38587455,2250,2250,2250,2250,0
|
|
20240305,165300,38587455,2250,2250,2250,2250,0
|
|
20240305,165200,38587455,2250,2250,2250,2250,720
|
|
20240305,165100,38587455,2250,2250,2250,2250,0
|
|
20240305,165000,38587455,2250,2250,2250,2250,0
|
|
20240305,164900,38587455,2250,2250,2250,2250,0
|
|
20240305,164800,38587455,2250,2250,2250,2250,0
|
|
20240305,164700,38587455,2250,2250,2250,2250,0
|
|
20240305,164600,38587455,2250,2250,2250,2250,0
|
|
20240305,164500,38587455,2250,2250,2250,2250,0
|
|
20240305,164400,38587455,2250,2250,2250,2250,0
|
|
20240305,164300,38587455,2250,2250,2250,2250,0
|
|
20240305,164200,38587455,2250,2250,2250,2250,0
|
|
20240305,164100,38587455,2250,2250,2250,2250,0
|
|
20240305,164000,38587455,2250,2250,2250,2250,0
|
|
20240305,163900,38587455,2250,2250,2250,2250,0
|
|
20240305,163800,38587455,2250,2250,2250,2250,0
|
|
20240305,163700,38587455,2250,2250,2250,2250,0
|
|
20240305,163600,38587455,2250,2250,2250,2250,0
|
|
20240305,163500,38587455,2250,2250,2250,2250,0
|
|
20240305,163400,38587455,2250,2250,2250,2250,0
|
|
20240305,163300,38587455,2250,2250,2250,2250,0
|
|
20240305,163200,38587455,2250,2250,2250,2250,0
|
|
20240305,163100,38587455,2250,2250,2250,2250,0
|
|
20240305,163000,38587455,2250,2250,2250,2250,0
|
|
20240305,162900,38587455,2250,2250,2250,2250,0
|
|
20240305,162800,38587455,2250,2250,2250,2250,0
|
|
20240305,162700,38587455,2250,2250,2250,2250,0
|
|
20240305,162600,38587455,2250,2250,2250,2250,0
|
|
20240305,162500,38587455,2250,2250,2250,2250,0
|
|
20240305,162400,38587455,2250,2250,2250,2250,0
|
|
20240305,162300,38587455,2250,2250,2250,2250,0
|
|
20240305,162200,38587455,2250,2250,2250,2250,720
|
|
20240305,162100,38587455,2250,2250,2250,2250,0
|
|
20240305,162000,38587455,2250,2250,2250,2250,0
|
|
20240305,161900,38587455,2250,2250,2250,2250,0
|
|
20240305,161800,38587455,2250,2250,2250,2250,0
|
|
20240305,161700,38587455,2250,2250,2250,2250,0
|
|
20240305,161600,38587455,2250,2250,2250,2250,0
|
|
20240305,161500,38587455,2250,2250,2250,2250,0
|
|
20240305,161400,38587455,2250,2250,2250,2250,0
|
|
20240305,161300,38587455,2250,2250,2250,2250,0
|
|
20240305,161200,38587455,2250,2250,2250,2250,0
|
|
20240305,161100,38587455,2250,2250,2250,2250,0
|
|
20240305,161000,38587455,2250,2250,2250,2250,0
|
|
20240305,160900,38587455,2250,2250,2250,2250,0
|
|
20240305,160800,38587455,2250,2250,2250,2250,0
|
|
20240305,160700,38587455,2250,2250,2250,2250,0
|
|
20240305,160600,38587455,2250,2250,2250,2250,0
|
|
20240305,160500,38587455,2250,2250,2250,2250,0
|
|
20240305,160400,38587455,2250,2250,2250,2250,0
|
|
20240305,160300,38587455,2250,2250,2250,2250,0
|
|
20240305,160200,38587455,2250,2250,2250,2250,0
|
|
20240305,160100,38587455,2250,2250,2250,2250,0
|
|
20240305,160000,38587455,2250,2250,2250,2250,0
|
|
20240305,155900,38587455,2250,2250,2250,2250,0
|
|
20240305,155800,38587455,2250,2250,2250,2250,0
|
|
20240305,155700,38587455,2250,2250,2250,2250,0
|
|
20240305,155600,38587455,2250,2250,2250,2250,0
|
|
20240305,155500,38587455,2250,2250,2250,2250,0
|
|
20240305,155400,38587455,2250,2250,2250,2250,0
|
|
20240305,155300,38587455,2250,2250,2250,2250,0
|
|
20240305,155200,38587455,2250,2250,2250,2250,720
|
|
20240305,155100,38587455,2250,2250,2250,2250,0
|
|
20240305,155000,38587455,2250,2250,2250,2250,0
|
|
20240305,154900,38587455,2250,2250,2250,2250,0
|
|
20240305,154800,38587455,2250,2250,2250,2250,0
|
|
20240305,154700,38587455,2250,2250,2250,2250,0
|
|
20240305,154600,38587455,2250,2250,2250,2250,0
|
|
20240305,154500,38587455,2250,2250,2250,2250,0
|
|
20240305,154400,38587455,2250,2250,2250,2250,0
|
|
20240305,154300,38587455,2250,2250,2250,2250,0
|
|
20240305,154200,38587455,2250,2250,2250,2250,0
|
|
20240305,154100,38587455,2250,2250,2250,2250,0
|
|
20240305,154000,38587455,2250,2250,2250,2250,0
|
|
20240305,153900,38587455,2250,2250,2250,2250,0
|
|
20240305,153800,38587455,2250,2250,2250,2250,0
|
|
20240305,153700,38587455,2250,2250,2250,2250,0
|
|
20240305,153600,38587455,2250,2250,2250,2250,0
|
|
20240305,153500,38587455,2250,2250,2250,2250,0
|
|
20240305,153400,38587455,2250,2250,2250,2250,0
|
|
20240305,153300,38587455,2250,2250,2250,2250,0
|
|
20240305,153200,38587455,2250,2250,2250,2250,0
|
|
20240305,153100,38587455,2250,2250,2250,2250,0
|
|
20240305,153000,38587455,2250,2250,2250,2250,720
|
|
20240305,152900,36967455,2250,2250,2250,2250,0
|
|
20240305,152800,36967455,2250,2250,2250,2250,0
|
|
20240305,152700,36967455,2250,2250,2250,2250,0
|
|
20240305,152600,36967455,2250,2250,2250,2250,0
|
|
20240305,152500,36967455,2250,2250,2250,2250,0
|
|
20240305,152400,36967455,2250,2250,2250,2250,0
|
|
20240305,152300,36967455,2250,2250,2250,2250,0
|
|
20240305,152200,36967455,2250,2250,2250,2250,0
|
|
20240305,152100,36967455,2250,2250,2250,2250,0
|
|
20240305,152000,36967455,2250,2250,2250,2250,0
|
|
20240305,151900,36967455,2250,2250,2250,2250,0
|
|
20240305,151800,36967455,2250,2250,2250,2250,0
|
|
20240305,151700,36967455,2250,2250,2250,2250,1
|
|
20240305,151600,36965205,2225,2225,2250,2225,100
|
|
20240305,151500,36742680,2250,2250,2250,2250,0
|
|
20240305,151400,36742680,2250,2250,2250,2250,0
|
|
20240305,151300,36742680,2250,2250,2250,2250,1
|
|
20240305,151200,36740430,2250,2250,2250,2250,0
|
|
20240305,151100,36740430,2250,2250,2250,2250,0
|
|
20240305,151000,36740430,2250,2250,2250,2250,0
|
|
20240305,150900,36740430,2250,2250,2250,2250,0
|
|
20240305,150800,36740430,2250,2250,2250,2250,1
|
|
20240305,150700,36738180,2225,2225,2225,2225,0
|
|
20240305,150600,36738180,2225,2225,2225,2225,55
|
|
20240305,150500,36615805,2225,2225,2225,2225,0
|
|
20240305,150400,36615805,2225,2250,2250,2225,363
|
|
20240305,150300,35807975,2225,2225,2225,2225,0
|
|
20240305,150200,35807975,2225,2225,2225,2225,0
|
|
20240305,150100,35807975,2225,2225,2225,2225,0
|
|
20240305,150000,35807975,2225,2225,2225,2225,36
|
|
20240305,145900,35727875,2230,2230,2230,2230,0
|
|
20240305,145800,35727875,2230,2230,2230,2230,0
|
|
20240305,145700,35727875,2230,2230,2230,2230,0
|
|
20240305,145600,35727875,2230,2230,2230,2230,0
|
|
20240305,145500,35727875,2230,2230,2230,2230,166
|
|
20240305,145400,35357695,2230,2230,2230,2230,0
|
|
20240305,145300,35357695,2230,2230,2230,2230,0
|
|
20240305,145200,35357695,2230,2230,2230,2230,0
|
|
20240305,145100,35357695,2230,2230,2230,2230,0
|
|
20240305,145000,35357695,2230,2230,2230,2230,0
|
|
20240305,144900,35357695,2230,2230,2230,2230,0
|
|
20240305,144800,35357695,2230,2230,2230,2230,0
|
|
20240305,144700,35357695,2230,2230,2230,2230,0
|
|
20240305,144600,35357695,2230,2230,2230,2230,0
|
|
20240305,144500,35357695,2230,2230,2230,2230,0
|
|
20240305,144400,35357695,2230,2230,2230,2230,0
|
|
20240305,144300,35357695,2230,2230,2230,2230,0
|
|
20240305,144200,35357695,2230,2230,2230,2230,0
|
|
20240305,144100,35357695,2230,2230,2230,2230,0
|
|
20240305,144000,35357695,2230,2230,2230,2230,0
|
|
20240305,143900,35357695,2230,2230,2230,2230,0
|
|
20240305,143800,35357695,2230,2230,2230,2230,0
|
|
20240305,143700,35357695,2230,2230,2230,2230,0
|
|
20240305,143600,35357695,2230,2230,2230,2230,0
|
|
20240305,143500,35357695,2230,2230,2230,2230,216
|
|
20240305,143400,34876015,2250,2250,2250,2250,0
|
|
20240305,143300,34876015,2250,2250,2250,2250,0
|
|
20240305,143200,34876015,2250,2250,2250,2250,0
|
|
20240305,143100,34876015,2250,2250,2250,2250,0
|
|
20240305,143000,34876015,2250,2250,2250,2250,0
|
|
20240305,142900,34876015,2250,2250,2250,2250,0
|
|
20240305,142800,34876015,2250,2250,2250,2250,0
|
|
20240305,142700,34876015,2250,2250,2250,2250,0
|
|
20240305,142600,34876015,2250,2250,2250,2250,0
|
|
20240305,142500,34876015,2250,2250,2250,2250,0
|
|
20240305,142400,34876015,2250,2250,2250,2250,0
|
|
20240305,142300,34876015,2250,2250,2250,2250,0
|
|
20240305,142200,34876015,2250,2250,2250,2250,0
|
|
20240305,142100,34876015,2250,2250,2250,2250,0
|
|
20240305,142000,34876015,2250,2250,2250,2250,0
|
|
20240305,141900,34876015,2250,2250,2250,2250,0
|
|
20240305,141800,34876015,2250,2250,2250,2250,0
|
|
20240305,141700,34876015,2250,2250,2250,2250,621
|
|
20240305,141600,33478765,2250,2250,2250,2250,0
|
|
20240305,141500,33478765,2250,2250,2250,2250,0
|
|
20240305,141400,33478765,2250,2250,2250,2250,0
|
|
20240305,141300,33478765,2250,2250,2250,2250,0
|
|
20240305,141200,33478765,2250,2250,2250,2250,0
|
|
20240305,141100,33478765,2250,2250,2250,2250,0
|
|
20240305,141000,33478765,2250,2250,2250,2250,0
|
|
20240305,140900,33478765,2250,2250,2250,2250,0
|
|
20240305,140800,33478765,2250,2250,2250,2250,0
|
|
20240305,140700,33478765,2250,2250,2250,2250,0
|
|
20240305,140600,33478765,2250,2250,2250,2250,0
|
|
20240305,140500,33478765,2250,2250,2250,2250,0
|
|
20240305,140400,33478765,2250,2250,2250,2250,0
|
|
20240305,140300,33478765,2250,2250,2250,2250,1
|
|
20240305,140200,33476515,2240,2240,2240,2240,0
|
|
20240305,140100,33476515,2240,2240,2240,2240,0
|
|
20240305,140000,33476515,2240,2240,2240,2240,0
|
|
20240305,135900,33476515,2240,2240,2240,2240,0
|
|
20240305,135800,33476515,2240,2240,2240,2240,20
|
|
20240305,135700,33431715,2230,2245,2245,2230,500
|
|
20240305,135600,32314925,2250,2250,2250,2250,0
|
|
20240305,135500,32314925,2250,2250,2250,2250,0
|
|
20240305,135400,32314925,2250,2250,2250,2250,2
|
|
20240305,135300,32310425,2245,2245,2245,2245,0
|
|
20240305,135200,32310425,2245,2245,2245,2245,0
|
|
20240305,135100,32310425,2245,2245,2245,2245,0
|
|
20240305,135000,32310425,2245,2245,2245,2245,0
|
|
20240305,134900,32310425,2245,2245,2245,2245,106
|
|
20240305,134800,32072455,2250,2250,2250,2250,2
|
|
20240305,134700,32067955,2250,2250,2250,2250,0
|
|
20240305,134600,32067955,2250,2250,2250,2250,0
|
|
20240305,134500,32067955,2250,2250,2250,2250,0
|
|
20240305,134400,32067955,2250,2250,2250,2250,0
|
|
20240305,134300,32067955,2250,2250,2250,2250,0
|
|
20240305,134200,32067955,2250,2250,2250,2250,2
|
|
20240305,134100,32063455,2245,2245,2245,2245,0
|
|
20240305,134000,32063455,2245,2245,2245,2245,0
|
|
20240305,133900,32063455,2245,2245,2245,2245,0
|
|
20240305,133800,32063455,2245,2245,2245,2245,1
|
|
20240305,133700,32061210,2250,2250,2250,2250,0
|
|
20240305,133600,32061210,2250,2250,2250,2250,2
|
|
20240305,133500,32056710,2250,2250,2250,2250,0
|
|
20240305,133400,32056710,2250,2250,2250,2250,0
|
|
20240305,133300,32056710,2250,2250,2250,2250,0
|
|
20240305,133200,32056710,2250,2250,2250,2250,0
|
|
20240305,133100,32056710,2250,2250,2250,2250,0
|
|
20240305,133000,32056710,2250,2250,2250,2250,2
|
|
20240305,132900,32052210,2245,2245,2245,2245,0
|
|
20240305,132800,32052210,2245,2245,2245,2245,0
|
|
20240305,132700,32052210,2245,2245,2245,2245,0
|
|
20240305,132600,32052210,2245,2245,2245,2245,19
|
|
20240305,132500,32009555,2250,2250,2250,2250,0
|
|
20240305,132400,32009555,2250,2250,2250,2250,2
|
|
20240305,132300,32005055,2250,2250,2250,2250,0
|
|
20240305,132200,32005055,2250,2250,2250,2250,0
|
|
20240305,132100,32005055,2250,2250,2250,2250,0
|
|
20240305,132000,32005055,2250,2250,2250,2250,0
|
|
20240305,131900,32005055,2250,2250,2250,2250,0
|
|
20240305,131800,32005055,2250,2250,2250,2250,2
|
|
20240305,131700,32000555,2250,2250,2250,2250,0
|
|
20240305,131600,32000555,2250,2250,2250,2250,0
|
|
20240305,131500,32000555,2250,2250,2250,2250,0
|
|
20240305,131400,32000555,2250,2250,2250,2250,0
|
|
20240305,131300,32000555,2250,2250,2250,2250,0
|
|
20240305,131200,32000555,2250,2250,2250,2250,2
|
|
20240305,131100,31996055,2250,2250,2250,2250,0
|
|
20240305,131000,31996055,2250,2250,2250,2250,0
|
|
20240305,130900,31996055,2250,2250,2250,2250,0
|
|
20240305,130800,31996055,2250,2250,2250,2250,0
|
|
20240305,130700,31996055,2250,2250,2250,2250,0
|
|
20240305,130600,31996055,2250,2250,2250,2250,2
|
|
20240305,130500,31991555,2250,2250,2250,2250,0
|
|
20240305,130400,31991555,2250,2250,2250,2250,0
|
|
20240305,130300,31991555,2250,2250,2250,2250,0
|
|
20240305,130200,31991555,2250,2250,2250,2250,0
|
|
20240305,130100,31991555,2250,2250,2250,2250,0
|
|
20240305,130000,31991555,2250,2250,2250,2250,2
|
|
20240305,125900,31987055,2250,2250,2250,2250,0
|
|
20240305,125800,31987055,2250,2250,2250,2250,0
|
|
20240305,125700,31987055,2250,2250,2250,2250,0
|
|
20240305,125600,31987055,2250,2250,2250,2250,95
|
|
20240305,125500,31773305,2250,2250,2250,2250,0
|
|
20240305,125400,31773305,2250,2250,2250,2250,2
|
|
20240305,125300,31768805,2250,2250,2250,2250,0
|
|
20240305,125200,31768805,2250,2250,2250,2250,0
|
|
20240305,125100,31768805,2250,2250,2250,2250,0
|
|
20240305,125000,31768805,2250,2250,2250,2250,0
|
|
20240305,124900,31768805,2250,2250,2250,2250,0
|
|
20240305,124800,31768805,2250,2245,2250,2245,101
|
|
20240305,124700,31542055,2250,2250,2250,2250,0
|
|
20240305,124600,31542055,2250,2250,2250,2250,0
|
|
20240305,124500,31542055,2250,2250,2250,2250,20
|
|
20240305,124400,31497055,2250,2250,2250,2250,0
|
|
20240305,124300,31497055,2250,2250,2250,2250,0
|
|
20240305,124200,31497055,2250,2250,2250,2250,2
|
|
20240305,124100,31492555,2240,2240,2240,2240,0
|
|
20240305,124000,31492555,2240,2240,2240,2240,0
|
|
20240305,123900,31492555,2240,2240,2240,2240,0
|
|
20240305,123800,31492555,2240,2240,2240,2240,0
|
|
20240305,123700,31492555,2240,2245,2245,2240,4000
|
|
20240305,123600,22528450,2250,2250,2250,2250,1
|
|
20240305,123500,22526200,2245,2245,2245,2245,0
|
|
20240305,123400,22526200,2245,2245,2245,2245,0
|
|
20240305,123300,22526200,2245,2245,2245,2245,0
|
|
20240305,123200,22526200,2245,2245,2245,2245,0
|
|
20240305,123100,22526200,2245,2245,2245,2245,25
|
|
20240305,123000,22470075,2250,2250,2250,2250,1
|
|
20240305,122900,22467825,2250,2250,2250,2250,0
|
|
20240305,122800,22467825,2250,2250,2250,2250,0
|
|
20240305,122700,22467825,2250,2250,2250,2250,0
|
|
20240305,122600,22467825,2250,2250,2250,2250,0
|
|
20240305,122500,22467825,2250,2250,2250,2250,0
|
|
20240305,122400,22467825,2250,2250,2250,2250,1
|
|
20240305,122300,22465575,2250,2250,2250,2250,0
|
|
20240305,122200,22465575,2250,2250,2250,2250,0
|
|
20240305,122100,22465575,2250,2250,2250,2250,0
|
|
20240305,122000,22465575,2250,2250,2250,2250,0
|
|
20240305,121900,22465575,2250,2250,2250,2250,0
|
|
20240305,121800,22465575,2250,2250,2250,2250,1
|
|
20240305,121700,22463325,2250,2250,2250,2250,0
|
|
20240305,121600,22463325,2250,2250,2250,2250,0
|
|
20240305,121500,22463325,2250,2250,2250,2250,0
|
|
20240305,121400,22463325,2250,2250,2250,2250,0
|
|
20240305,121300,22463325,2250,2250,2250,2250,0
|
|
20240305,121200,22463325,2250,2250,2250,2250,1
|
|
20240305,121100,22461075,2250,2250,2250,2250,0
|
|
20240305,121000,22461075,2250,2250,2250,2250,0
|
|
20240305,120900,22461075,2250,2250,2250,2250,0
|
|
20240305,120800,22461075,2250,2250,2250,2250,0
|
|
20240305,120700,22461075,2250,2250,2250,2250,0
|
|
20240305,120600,22461075,2250,2250,2250,2250,1
|
|
20240305,120500,22458825,2245,2245,2245,2245,0
|
|
20240305,120400,22458825,2245,2245,2245,2245,0
|
|
20240305,120300,22458825,2245,2245,2245,2245,15
|
|
20240305,120200,22425150,2250,2250,2250,2250,0
|
|
20240305,120100,22425150,2250,2250,2250,2250,0
|
|
20240305,120000,22425150,2250,2250,2250,2250,1
|
|
20240305,115900,22422900,2250,2250,2250,2250,0
|
|
20240305,115800,22422900,2250,2250,2250,2250,0
|
|
20240305,115700,22422900,2250,2250,2250,2250,0
|
|
20240305,115600,22422900,2250,2250,2250,2250,0
|
|
20240305,115500,22422900,2250,2250,2250,2250,0
|
|
20240305,115400,22422900,2250,2250,2250,2250,1
|
|
20240305,115300,22420650,2250,2250,2250,2250,0
|
|
20240305,115200,22420650,2250,2250,2250,2250,0
|
|
20240305,115100,22420650,2250,2250,2250,2250,0
|
|
20240305,115000,22420650,2250,2250,2250,2250,0
|
|
20240305,114900,22420650,2250,2250,2250,2250,0
|
|
20240305,114800,22420650,2250,2250,2250,2250,1
|
|
20240305,114700,22418400,2245,2245,2245,2245,0
|
|
20240305,114600,22418400,2245,2245,2245,2245,120
|
|
20240305,114500,22149000,2250,2250,2250,2250,0
|
|
20240305,114400,22149000,2250,2250,2250,2250,0
|
|
20240305,114300,22149000,2250,2250,2250,2250,0
|
|
20240305,114200,22149000,2250,2250,2250,2250,1
|
|
20240305,114100,22146750,2250,2250,2250,2250,0
|
|
20240305,114000,22146750,2250,2250,2250,2250,0
|
|
20240305,113900,22146750,2250,2250,2250,2250,0
|
|
20240305,113800,22146750,2250,2250,2250,2250,0
|
|
20240305,113700,22146750,2250,2250,2250,2250,0
|
|
20240305,113600,22146750,2250,2250,2250,2250,1
|
|
20240305,113500,22144500,2250,2250,2250,2250,0
|
|
20240305,113400,22144500,2250,2250,2250,2250,0
|
|
20240305,113300,22144500,2250,2250,2250,2250,0
|
|
20240305,113200,22144500,2250,2250,2250,2250,0
|
|
20240305,113100,22144500,2250,2250,2250,2250,0
|
|
20240305,113000,22144500,2250,2250,2250,2250,1
|
|
20240305,112900,22142250,2250,2250,2250,2250,0
|
|
20240305,112800,22142250,2250,2250,2250,2250,0
|
|
20240305,112700,22142250,2250,2250,2250,2250,50
|
|
20240305,112600,22029750,2250,2250,2250,2250,0
|
|
20240305,112500,22029750,2250,2250,2250,2250,0
|
|
20240305,112400,22029750,2250,2250,2250,2250,1
|
|
20240305,112300,22027500,2250,2250,2250,2250,0
|
|
20240305,112200,22027500,2250,2250,2250,2250,0
|
|
20240305,112100,22027500,2250,2250,2250,2250,0
|
|
20240305,112000,22027500,2250,2250,2250,2250,0
|
|
20240305,111900,22027500,2250,2250,2250,2250,0
|
|
20240305,111800,22027500,2250,2250,2250,2250,1
|
|
20240305,111700,22025250,2250,2250,2250,2250,0
|
|
20240305,111600,22025250,2250,2250,2250,2250,0
|
|
20240305,111500,22025250,2250,2250,2250,2250,0
|
|
20240305,111400,22025250,2250,2250,2250,2250,0
|
|
20240305,111300,22025250,2250,2250,2250,2250,1
|
|
20240305,111200,22023000,2250,2250,2250,2250,1
|
|
20240305,111100,22020750,2255,2255,2255,2255,0
|
|
20240305,111000,22020750,2255,2255,2255,2255,0
|
|
20240305,110900,22020750,2255,2255,2255,2255,0
|
|
20240305,110800,22020750,2255,2255,2255,2255,0
|
|
20240305,110700,22020750,2255,2255,2255,2255,0
|
|
20240305,110600,22020750,2255,2255,2255,2255,1
|
|
20240305,110500,22018495,2255,2255,2255,2255,0
|
|
20240305,110400,22018495,2255,2255,2255,2255,0
|
|
20240305,110300,22018495,2255,2255,2255,2255,0
|
|
20240305,110200,22018495,2255,2255,2255,2255,0
|
|
20240305,110100,22018495,2255,2255,2255,2255,0
|
|
20240305,110000,22018495,2255,2255,2255,2255,1
|
|
20240305,105900,22016240,2255,2255,2255,2255,0
|
|
20240305,105800,22016240,2255,2255,2255,2255,0
|
|
20240305,105700,22016240,2255,2255,2255,2255,1
|
|
20240305,105600,22013985,2245,2245,2245,2245,8
|
|
20240305,105500,21996025,2255,2255,2255,2255,1
|
|
20240305,105400,21993770,2245,2245,2245,2245,0
|
|
20240305,105300,21993770,2245,2245,2245,2245,0
|
|
20240305,105200,21993770,2245,2245,2245,2245,0
|
|
20240305,105100,21993770,2245,2245,2245,2245,0
|
|
20240305,105000,21993770,2245,2245,2245,2245,0
|
|
20240305,104900,21993770,2245,2245,2245,2245,0
|
|
20240305,104800,21993770,2245,2245,2245,2245,0
|
|
20240305,104700,21993770,2245,2245,2245,2245,0
|
|
20240305,104600,21993770,2245,2245,2245,2245,21
|
|
20240305,104500,21946625,2245,2245,2245,2245,0
|
|
20240305,104400,21946625,2245,2245,2245,2245,48
|
|
20240305,104300,21838865,2240,2240,2240,2240,0
|
|
20240305,104200,21838865,2240,2240,2240,2240,0
|
|
20240305,104100,21838865,2240,2240,2240,2240,0
|
|
20240305,104000,21838865,2240,2240,2240,2240,0
|
|
20240305,103900,21838865,2240,2240,2240,2240,0
|
|
20240305,103800,21838865,2240,2240,2240,2240,0
|
|
20240305,103700,21838865,2240,2240,2240,2240,0
|
|
20240305,103600,21838865,2240,2240,2240,2240,1
|
|
20240305,103500,21836625,2255,2255,2255,2255,0
|
|
20240305,103400,21836625,2255,2255,2255,2255,0
|
|
20240305,103300,21836625,2255,2255,2255,2255,0
|
|
20240305,103200,21836625,2255,2255,2255,2255,2
|
|
20240305,103100,21832115,2255,2255,2255,2255,0
|
|
20240305,103000,21832115,2255,2255,2255,2255,0
|
|
20240305,102900,21832115,2255,2255,2255,2255,0
|
|
20240305,102800,21832115,2255,2255,2255,2255,443
|
|
20240305,102700,20833150,2255,2255,2255,2255,0
|
|
20240305,102600,20833150,2255,2255,2255,2255,0
|
|
20240305,102500,20833150,2255,2255,2255,2255,0
|
|
20240305,102400,20833150,2255,2255,2255,2255,0
|
|
20240305,102300,20833150,2255,2255,2255,2255,0
|
|
20240305,102200,20833150,2255,2255,2255,2255,0
|
|
20240305,102100,20833150,2255,2255,2255,2255,0
|
|
20240305,102000,20833150,2255,2255,2255,2255,0
|
|
20240305,101900,20833150,2255,2255,2255,2255,0
|
|
20240305,101800,20833150,2255,2250,2255,2250,151
|
|
20240305,101700,20493255,2230,2230,2230,2230,0
|
|
20240305,101600,20493255,2230,2230,2230,2230,0
|
|
20240305,101500,20493255,2230,2230,2230,2230,0
|
|
20240305,101400,20493255,2230,2230,2230,2230,18
|
|
20240305,101300,20453115,2230,2230,2230,2230,0
|
|
20240305,101200,20453115,2230,2230,2230,2230,0
|
|
20240305,101100,20453115,2230,2230,2230,2230,0
|
|
20240305,101000,20453115,2230,2230,2230,2230,0
|
|
20240305,100900,20453115,2230,2230,2230,2230,0
|
|
20240305,100800,20453115,2230,2230,2230,2230,0
|
|
20240305,100700,20453115,2230,2230,2230,2230,0
|
|
20240305,100600,20453115,2230,2230,2230,2230,0
|
|
20240305,100500,20453115,2230,2230,2230,2230,0
|
|
20240305,100400,20453115,2230,2230,2230,2230,0
|
|
20240305,100300,20453115,2230,2230,2230,2230,0
|
|
20240305,100200,20453115,2230,2230,2230,2230,0
|
|
20240305,100100,20453115,2230,2230,2230,2230,0
|
|
20240305,100000,20453115,2230,2230,2230,2230,0
|
|
20240305,095900,20453115,2230,2230,2230,2230,24
|
|
20240305,095800,20399595,2245,2245,2250,2245,46
|
|
20240305,095700,20296320,2230,2230,2230,2230,0
|
|
20240305,095600,20296320,2230,2230,2230,2230,0
|
|
20240305,095500,20296320,2230,2230,2230,2230,0
|
|
20240305,095400,20296320,2230,2235,2235,2230,13
|
|
20240305,095300,20267310,2255,2255,2255,2255,0
|
|
20240305,095200,20267310,2255,2255,2255,2255,0
|
|
20240305,095100,20267310,2255,2255,2255,2255,50
|
|
20240305,095000,20154560,2250,2250,2250,2250,0
|
|
20240305,094900,20154560,2250,2250,2250,2250,2182
|
|
20240305,094800,15245060,2250,2250,2250,2250,504
|
|
20240305,094700,14111060,2255,2255,2255,2255,0
|
|
20240305,094600,14111060,2255,2255,2255,2255,0
|
|
20240305,094500,14111060,2255,2245,2255,2245,5002
|
|
20240305,094400,2881550,2245,2245,2245,2245,0
|
|
20240305,094300,2881550,2245,2245,2245,2245,0
|
|
20240305,094200,2881550,2245,2245,2245,2245,0
|
|
20240305,094100,2881550,2245,2245,2245,2245,0
|
|
20240305,094000,2881550,2245,2245,2245,2245,0
|
|
20240305,093900,2881550,2245,2245,2245,2245,1
|
|
20240305,093800,2879305,2255,2245,2255,2245,2
|
|
20240305,093700,2874805,2245,2245,2245,2245,1
|
|
20240305,093600,2872560,2260,2260,2260,2260,0
|
|
20240305,093500,2872560,2260,2260,2260,2260,0
|
|
20240305,093400,2872560,2260,2260,2260,2260,0
|
|
20240305,093300,2872560,2260,2260,2260,2260,0
|
|
20240305,093200,2872560,2260,2260,2260,2260,0
|
|
20240305,093100,2872560,2260,2260,2260,2260,0
|
|
20240305,093000,2872560,2260,2260,2260,2260,0
|
|
20240305,092900,2872560,2260,2260,2260,2260,0
|
|
20240305,092800,2872560,2260,2260,2260,2260,0
|
|
20240305,092700,2872560,2260,2260,2260,2260,0
|
|
20240305,092600,2872560,2260,2260,2260,2260,0
|
|
20240305,092500,2872560,2260,2260,2260,2260,0
|
|
20240305,092400,2872560,2260,2260,2260,2260,0
|
|
20240305,092300,2872560,2260,2260,2260,2260,0
|
|
20240305,092200,2872560,2260,2260,2260,2260,0
|
|
20240305,092100,2872560,2260,2260,2260,2260,0
|
|
20240305,092000,2872560,2260,2260,2260,2260,0
|
|
20240305,091900,2872560,2260,2260,2260,2260,0
|
|
20240305,091800,2872560,2260,2260,2260,2260,0
|
|
20240305,091700,2872560,2260,2260,2260,2260,0
|
|
20240305,091600,2872560,2260,2250,2260,2250,3
|
|
20240305,091500,2865800,2245,2245,2245,2245,16
|
|
20240305,091400,2829880,2245,2245,2245,2245,199
|
|
20240305,091300,2383125,2245,2245,2245,2245,0
|
|
20240305,091200,2383125,2245,2245,2245,2245,182
|
|
20240305,091100,1974535,2250,2250,2250,2250,51
|
|
20240305,091000,1859785,2250,2255,2255,2250,91
|
|
20240305,090900,1654595,2260,2260,2260,2260,0
|
|
20240305,090800,1654595,2260,2260,2260,2260,0
|
|
20240305,090700,1654595,2260,2260,2260,2260,0
|
|
20240305,090600,1654595,2260,2260,2260,2260,0
|
|
20240305,090500,1654595,2260,2260,2260,2260,0
|
|
20240305,090400,1654595,2260,2260,2260,2260,0
|
|
20240305,090300,1654595,2260,2260,2260,2260,0
|
|
20240305,090200,1654595,2260,2260,2260,2260,2
|
|
20240305,090100,1650075,2245,2245,2245,2245,0
|
|
20240305,090000,1650075,2245,2245,2245,2245,735
|