701 lines
32 KiB
CSV
701 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250324,203800,5224645,2310,2310,2310,2310,11
|
|
20250324,203700,5224645,2310,2310,2310,2310,0
|
|
20250324,203600,5224645,2310,2310,2310,2310,0
|
|
20250324,203500,5224645,2310,2310,2310,2310,0
|
|
20250324,203400,5224645,2310,2310,2310,2310,0
|
|
20250324,203300,5224645,2310,2310,2310,2310,0
|
|
20250324,203200,5224645,2310,2310,2310,2310,0
|
|
20250324,203100,5224645,2310,2310,2310,2310,0
|
|
20250324,203000,5224645,2310,2310,2310,2310,0
|
|
20250324,202900,5224645,2310,2310,2310,2310,0
|
|
20250324,202800,5224645,2310,2310,2310,2310,0
|
|
20250324,202700,5224645,2310,2310,2310,2310,0
|
|
20250324,202600,5224645,2310,2310,2310,2310,0
|
|
20250324,202500,5224645,2310,2310,2310,2310,0
|
|
20250324,202400,5224645,2310,2310,2310,2310,0
|
|
20250324,202300,5224645,2310,2310,2310,2310,0
|
|
20250324,202200,5224645,2310,2310,2310,2310,0
|
|
20250324,202100,5224645,2310,2310,2310,2310,0
|
|
20250324,202000,5224645,2310,2310,2310,2310,0
|
|
20250324,201900,5224645,2310,2310,2310,2310,0
|
|
20250324,201800,5224645,2310,2310,2310,2310,0
|
|
20250324,201700,5224645,2310,2310,2310,2310,0
|
|
20250324,201600,5224645,2310,2310,2310,2310,0
|
|
20250324,201500,5224645,2310,2310,2310,2310,0
|
|
20250324,201400,5224645,2310,2310,2310,2310,0
|
|
20250324,201300,5224645,2310,2310,2310,2310,0
|
|
20250324,201200,5224645,2310,2310,2310,2310,0
|
|
20250324,201100,5224645,2310,2310,2310,2310,0
|
|
20250324,201000,5224645,2310,2310,2310,2310,0
|
|
20250324,200900,5224645,2310,2310,2310,2310,0
|
|
20250324,200800,5224645,2310,2310,2310,2310,11
|
|
20250324,200700,5224645,2310,2310,2310,2310,0
|
|
20250324,200600,5224645,2310,2310,2310,2310,0
|
|
20250324,200500,5224645,2310,2310,2310,2310,0
|
|
20250324,200400,5224645,2310,2310,2310,2310,0
|
|
20250324,200300,5224645,2310,2310,2310,2310,0
|
|
20250324,200200,5224645,2310,2310,2310,2310,0
|
|
20250324,200100,5224645,2310,2310,2310,2310,0
|
|
20250324,200000,5224645,2310,2310,2310,2310,0
|
|
20250324,195900,5224645,2310,2310,2310,2310,0
|
|
20250324,195800,5224645,2310,2310,2310,2310,0
|
|
20250324,195700,5224645,2310,2310,2310,2310,0
|
|
20250324,195600,5224645,2310,2310,2310,2310,0
|
|
20250324,195500,5224645,2310,2310,2310,2310,0
|
|
20250324,195400,5224645,2310,2310,2310,2310,0
|
|
20250324,195300,5224645,2310,2310,2310,2310,0
|
|
20250324,195200,5224645,2310,2310,2310,2310,0
|
|
20250324,195100,5224645,2310,2310,2310,2310,0
|
|
20250324,195000,5224645,2310,2310,2310,2310,0
|
|
20250324,194900,5224645,2310,2310,2310,2310,0
|
|
20250324,194800,5224645,2310,2310,2310,2310,0
|
|
20250324,194700,5224645,2310,2310,2310,2310,0
|
|
20250324,194600,5224645,2310,2310,2310,2310,0
|
|
20250324,194500,5224645,2310,2310,2310,2310,0
|
|
20250324,194400,5224645,2310,2310,2310,2310,0
|
|
20250324,194300,5224645,2310,2310,2310,2310,0
|
|
20250324,194200,5224645,2310,2310,2310,2310,0
|
|
20250324,194100,5224645,2310,2310,2310,2310,0
|
|
20250324,194000,5224645,2310,2310,2310,2310,0
|
|
20250324,193900,5224645,2310,2310,2310,2310,0
|
|
20250324,193800,5224645,2310,2310,2310,2310,11
|
|
20250324,193700,5224645,2310,2310,2310,2310,0
|
|
20250324,193600,5224645,2310,2310,2310,2310,0
|
|
20250324,193500,5224645,2310,2310,2310,2310,0
|
|
20250324,193400,5224645,2310,2310,2310,2310,0
|
|
20250324,193300,5224645,2310,2310,2310,2310,0
|
|
20250324,193200,5224645,2310,2310,2310,2310,0
|
|
20250324,193100,5224645,2310,2310,2310,2310,0
|
|
20250324,193000,5224645,2310,2310,2310,2310,0
|
|
20250324,192900,5224645,2310,2310,2310,2310,0
|
|
20250324,192800,5224645,2310,2310,2310,2310,0
|
|
20250324,192700,5224645,2310,2310,2310,2310,0
|
|
20250324,192600,5224645,2310,2310,2310,2310,0
|
|
20250324,192500,5224645,2310,2310,2310,2310,0
|
|
20250324,192400,5224645,2310,2310,2310,2310,0
|
|
20250324,192300,5224645,2310,2310,2310,2310,0
|
|
20250324,192200,5224645,2310,2310,2310,2310,0
|
|
20250324,192100,5224645,2310,2310,2310,2310,0
|
|
20250324,192000,5224645,2310,2310,2310,2310,0
|
|
20250324,191900,5224645,2310,2310,2310,2310,0
|
|
20250324,191800,5224645,2310,2310,2310,2310,0
|
|
20250324,191700,5224645,2310,2310,2310,2310,0
|
|
20250324,191600,5224645,2310,2310,2310,2310,0
|
|
20250324,191500,5224645,2310,2310,2310,2310,0
|
|
20250324,191400,5224645,2310,2310,2310,2310,0
|
|
20250324,191300,5224645,2310,2310,2310,2310,0
|
|
20250324,191200,5224645,2310,2310,2310,2310,0
|
|
20250324,191100,5224645,2310,2310,2310,2310,0
|
|
20250324,191000,5224645,2310,2310,2310,2310,0
|
|
20250324,190900,5224645,2310,2310,2310,2310,0
|
|
20250324,190800,5224645,2310,2310,2310,2310,11
|
|
20250324,190700,5224645,2310,2310,2310,2310,0
|
|
20250324,190600,5224645,2310,2310,2310,2310,0
|
|
20250324,190500,5224645,2310,2310,2310,2310,0
|
|
20250324,190400,5224645,2310,2310,2310,2310,0
|
|
20250324,190300,5224645,2310,2310,2310,2310,0
|
|
20250324,190200,5224645,2310,2310,2310,2310,0
|
|
20250324,190100,5224645,2310,2310,2310,2310,0
|
|
20250324,190000,5224645,2310,2310,2310,2310,0
|
|
20250324,185900,5224645,2310,2310,2310,2310,0
|
|
20250324,185800,5224645,2310,2310,2310,2310,0
|
|
20250324,185700,5224645,2310,2310,2310,2310,0
|
|
20250324,185600,5224645,2310,2310,2310,2310,0
|
|
20250324,185500,5224645,2310,2310,2310,2310,0
|
|
20250324,185400,5224645,2310,2310,2310,2310,0
|
|
20250324,185300,5224645,2310,2310,2310,2310,0
|
|
20250324,185200,5224645,2310,2310,2310,2310,0
|
|
20250324,185100,5224645,2310,2310,2310,2310,0
|
|
20250324,185000,5224645,2310,2310,2310,2310,0
|
|
20250324,184900,5224645,2310,2310,2310,2310,0
|
|
20250324,184800,5224645,2310,2310,2310,2310,0
|
|
20250324,184700,5224645,2310,2310,2310,2310,0
|
|
20250324,184600,5224645,2310,2310,2310,2310,0
|
|
20250324,184500,5224645,2310,2310,2310,2310,0
|
|
20250324,184400,5224645,2310,2310,2310,2310,0
|
|
20250324,184300,5224645,2310,2310,2310,2310,0
|
|
20250324,184200,5224645,2310,2310,2310,2310,0
|
|
20250324,184100,5224645,2310,2310,2310,2310,0
|
|
20250324,184000,5224645,2310,2310,2310,2310,0
|
|
20250324,183900,5224645,2310,2310,2310,2310,0
|
|
20250324,183800,5224645,2310,2310,2310,2310,11
|
|
20250324,183700,5224645,2310,2310,2310,2310,0
|
|
20250324,183600,5224645,2310,2310,2310,2310,0
|
|
20250324,183500,5224645,2310,2310,2310,2310,0
|
|
20250324,183400,5224645,2310,2310,2310,2310,0
|
|
20250324,183300,5224645,2310,2310,2310,2310,0
|
|
20250324,183200,5224645,2310,2310,2310,2310,0
|
|
20250324,183100,5224645,2310,2310,2310,2310,0
|
|
20250324,183000,5224645,2310,2310,2310,2310,0
|
|
20250324,182900,5224645,2310,2310,2310,2310,0
|
|
20250324,182800,5224645,2310,2310,2310,2310,0
|
|
20250324,182700,5224645,2310,2310,2310,2310,0
|
|
20250324,182600,5224645,2310,2310,2310,2310,0
|
|
20250324,182500,5224645,2310,2310,2310,2310,0
|
|
20250324,182400,5224645,2310,2310,2310,2310,0
|
|
20250324,182300,5224645,2310,2310,2310,2310,0
|
|
20250324,182200,5224645,2310,2310,2310,2310,0
|
|
20250324,182100,5224645,2310,2310,2310,2310,0
|
|
20250324,182000,5224645,2310,2310,2310,2310,0
|
|
20250324,181900,5224645,2310,2310,2310,2310,0
|
|
20250324,181800,5224645,2310,2310,2310,2310,0
|
|
20250324,181700,5224645,2310,2310,2310,2310,0
|
|
20250324,181600,5224645,2310,2310,2310,2310,0
|
|
20250324,181500,5224645,2310,2310,2310,2310,0
|
|
20250324,181400,5224645,2310,2310,2310,2310,0
|
|
20250324,181300,5224645,2310,2310,2310,2310,0
|
|
20250324,181200,5224645,2310,2310,2310,2310,0
|
|
20250324,181100,5224645,2310,2310,2310,2310,0
|
|
20250324,181000,5224645,2310,2310,2310,2310,0
|
|
20250324,180900,5224645,2310,2310,2310,2310,0
|
|
20250324,180800,5224645,2310,2310,2310,2310,11
|
|
20250324,180700,5224645,2310,2310,2310,2310,0
|
|
20250324,180600,5224645,2310,2310,2310,2310,0
|
|
20250324,180500,5224645,2310,2310,2310,2310,0
|
|
20250324,180400,5224645,2310,2310,2310,2310,0
|
|
20250324,180300,5224645,2310,2310,2310,2310,0
|
|
20250324,180200,5224645,2310,2310,2310,2310,0
|
|
20250324,180100,5224645,2310,2310,2310,2310,0
|
|
20250324,180000,5224645,2310,2310,2310,2310,0
|
|
20250324,175900,5224645,2310,2310,2310,2310,0
|
|
20250324,175800,5224645,2310,2310,2310,2310,0
|
|
20250324,175700,5224645,2310,2310,2310,2310,0
|
|
20250324,175600,5224645,2310,2310,2310,2310,0
|
|
20250324,175500,5224645,2310,2310,2310,2310,0
|
|
20250324,175400,5224645,2310,2310,2310,2310,0
|
|
20250324,175300,5224645,2310,2310,2310,2310,0
|
|
20250324,175200,5224645,2310,2310,2310,2310,0
|
|
20250324,175100,5224645,2310,2310,2310,2310,0
|
|
20250324,175000,5224645,2310,2310,2310,2310,0
|
|
20250324,174900,5224645,2310,2310,2310,2310,0
|
|
20250324,174800,5224645,2310,2310,2310,2310,0
|
|
20250324,174700,5224645,2310,2310,2310,2310,0
|
|
20250324,174600,5224645,2310,2310,2310,2310,0
|
|
20250324,174500,5224645,2310,2310,2310,2310,0
|
|
20250324,174400,5224645,2310,2310,2310,2310,0
|
|
20250324,174300,5224645,2310,2310,2310,2310,0
|
|
20250324,174200,5224645,2310,2310,2310,2310,0
|
|
20250324,174100,5224645,2310,2310,2310,2310,0
|
|
20250324,174000,5224645,2310,2310,2310,2310,0
|
|
20250324,173900,5224645,2310,2310,2310,2310,0
|
|
20250324,173800,5224645,2310,2310,2310,2310,11
|
|
20250324,173700,5224645,2310,2310,2310,2310,0
|
|
20250324,173600,5224645,2310,2310,2310,2310,0
|
|
20250324,173500,5224645,2310,2310,2310,2310,0
|
|
20250324,173400,5224645,2310,2310,2310,2310,0
|
|
20250324,173300,5224645,2310,2310,2310,2310,0
|
|
20250324,173200,5224645,2310,2310,2310,2310,0
|
|
20250324,173100,5224645,2310,2310,2310,2310,0
|
|
20250324,173000,5224645,2310,2310,2310,2310,0
|
|
20250324,172900,5224645,2310,2310,2310,2310,0
|
|
20250324,172800,5224645,2310,2310,2310,2310,0
|
|
20250324,172700,5224645,2310,2310,2310,2310,0
|
|
20250324,172600,5224645,2310,2310,2310,2310,0
|
|
20250324,172500,5224645,2310,2310,2310,2310,0
|
|
20250324,172400,5224645,2310,2310,2310,2310,0
|
|
20250324,172300,5224645,2310,2310,2310,2310,0
|
|
20250324,172200,5224645,2310,2310,2310,2310,0
|
|
20250324,172100,5224645,2310,2310,2310,2310,0
|
|
20250324,172000,5224645,2310,2310,2310,2310,0
|
|
20250324,171900,5224645,2310,2310,2310,2310,0
|
|
20250324,171800,5224645,2310,2310,2310,2310,0
|
|
20250324,171700,5224645,2310,2310,2310,2310,0
|
|
20250324,171600,5224645,2310,2310,2310,2310,0
|
|
20250324,171500,5224645,2310,2310,2310,2310,0
|
|
20250324,171400,5224645,2310,2310,2310,2310,0
|
|
20250324,171300,5224645,2310,2310,2310,2310,0
|
|
20250324,171200,5224645,2310,2310,2310,2310,0
|
|
20250324,171100,5224645,2310,2310,2310,2310,0
|
|
20250324,171000,5224645,2310,2310,2310,2310,0
|
|
20250324,170900,5224645,2310,2310,2310,2310,0
|
|
20250324,170800,5224645,2310,2310,2310,2310,11
|
|
20250324,170700,5224645,2310,2310,2310,2310,0
|
|
20250324,170600,5224645,2310,2310,2310,2310,0
|
|
20250324,170500,5224645,2310,2310,2310,2310,0
|
|
20250324,170400,5224645,2310,2310,2310,2310,0
|
|
20250324,170300,5224645,2310,2310,2310,2310,0
|
|
20250324,170200,5224645,2310,2310,2310,2310,0
|
|
20250324,170100,5224645,2310,2310,2310,2310,0
|
|
20250324,170000,5224645,2310,2310,2310,2310,0
|
|
20250324,165900,5224645,2310,2310,2310,2310,0
|
|
20250324,165800,5224645,2310,2310,2310,2310,0
|
|
20250324,165700,5224645,2310,2310,2310,2310,0
|
|
20250324,165600,5224645,2310,2310,2310,2310,0
|
|
20250324,165500,5224645,2310,2310,2310,2310,0
|
|
20250324,165400,5224645,2310,2310,2310,2310,0
|
|
20250324,165300,5224645,2310,2310,2310,2310,0
|
|
20250324,165200,5224645,2310,2310,2310,2310,0
|
|
20250324,165100,5224645,2310,2310,2310,2310,0
|
|
20250324,165000,5224645,2310,2310,2310,2310,0
|
|
20250324,164900,5224645,2310,2310,2310,2310,0
|
|
20250324,164800,5224645,2310,2310,2310,2310,0
|
|
20250324,164700,5224645,2310,2310,2310,2310,0
|
|
20250324,164600,5224645,2310,2310,2310,2310,0
|
|
20250324,164500,5224645,2310,2310,2310,2310,0
|
|
20250324,164400,5224645,2310,2310,2310,2310,0
|
|
20250324,164300,5224645,2310,2310,2310,2310,0
|
|
20250324,164200,5224645,2310,2310,2310,2310,0
|
|
20250324,164100,5224645,2310,2310,2310,2310,0
|
|
20250324,164000,5224645,2310,2310,2310,2310,0
|
|
20250324,163900,5224645,2310,2310,2310,2310,0
|
|
20250324,163800,5224645,2310,2310,2310,2310,11
|
|
20250324,163700,5224645,2310,2310,2310,2310,0
|
|
20250324,163600,5224645,2310,2310,2310,2310,0
|
|
20250324,163500,5224645,2310,2310,2310,2310,0
|
|
20250324,163400,5224645,2310,2310,2310,2310,0
|
|
20250324,163300,5224645,2310,2310,2310,2310,0
|
|
20250324,163200,5224645,2310,2310,2310,2310,0
|
|
20250324,163100,5224645,2310,2310,2310,2310,0
|
|
20250324,163000,5224645,2310,2310,2310,2310,0
|
|
20250324,162900,5224645,2310,2310,2310,2310,0
|
|
20250324,162800,5224645,2310,2310,2310,2310,0
|
|
20250324,162700,5224645,2310,2310,2310,2310,0
|
|
20250324,162600,5224645,2310,2310,2310,2310,0
|
|
20250324,162500,5224645,2310,2310,2310,2310,0
|
|
20250324,162400,5224645,2310,2310,2310,2310,0
|
|
20250324,162300,5224645,2310,2310,2310,2310,0
|
|
20250324,162200,5224645,2310,2310,2310,2310,0
|
|
20250324,162100,5224645,2310,2310,2310,2310,0
|
|
20250324,162000,5224645,2310,2310,2310,2310,0
|
|
20250324,161900,5224645,2310,2310,2310,2310,0
|
|
20250324,161800,5224645,2310,2310,2310,2310,0
|
|
20250324,161700,5224645,2310,2310,2310,2310,0
|
|
20250324,161600,5224645,2310,2310,2310,2310,0
|
|
20250324,161500,5224645,2310,2310,2310,2310,0
|
|
20250324,161400,5224645,2310,2310,2310,2310,0
|
|
20250324,161300,5224645,2310,2310,2310,2310,0
|
|
20250324,161200,5224645,2310,2310,2310,2310,0
|
|
20250324,161100,5224645,2310,2310,2310,2310,0
|
|
20250324,161000,5224645,2310,2310,2310,2310,0
|
|
20250324,160900,5224645,2310,2310,2310,2310,0
|
|
20250324,160800,5224645,2310,2310,2310,2310,11
|
|
20250324,160700,5224645,2310,2310,2310,2310,0
|
|
20250324,160600,5224645,2310,2310,2310,2310,0
|
|
20250324,160500,5224645,2310,2310,2310,2310,0
|
|
20250324,160400,5224645,2310,2310,2310,2310,0
|
|
20250324,160300,5224645,2310,2310,2310,2310,0
|
|
20250324,160200,5224645,2310,2310,2310,2310,0
|
|
20250324,160100,5224645,2310,2310,2310,2310,0
|
|
20250324,160000,5224645,2310,2310,2310,2310,0
|
|
20250324,155900,5224645,2310,2310,2310,2310,0
|
|
20250324,155800,5224645,2310,2310,2310,2310,0
|
|
20250324,155700,5224645,2310,2310,2310,2310,0
|
|
20250324,155600,5224645,2310,2310,2310,2310,0
|
|
20250324,155500,5224645,2310,2310,2310,2310,0
|
|
20250324,155400,5224645,2310,2310,2310,2310,0
|
|
20250324,155300,5224645,2310,2310,2310,2310,0
|
|
20250324,155200,5224645,2310,2310,2310,2310,0
|
|
20250324,155100,5224645,2310,2310,2310,2310,0
|
|
20250324,155000,5224645,2310,2310,2310,2310,0
|
|
20250324,154900,5224645,2310,2310,2310,2310,0
|
|
20250324,154800,5224645,2310,2310,2310,2310,0
|
|
20250324,154700,5224645,2310,2310,2310,2310,0
|
|
20250324,154600,5224645,2310,2310,2310,2310,0
|
|
20250324,154500,5224645,2310,2310,2310,2310,0
|
|
20250324,154400,5224645,2310,2310,2310,2310,0
|
|
20250324,154300,5224645,2310,2310,2310,2310,0
|
|
20250324,154200,5224645,2310,2310,2310,2310,0
|
|
20250324,154100,5224645,2310,2310,2310,2310,0
|
|
20250324,154000,5224645,2310,2310,2310,2310,0
|
|
20250324,153900,5224645,2310,2310,2310,2310,0
|
|
20250324,153800,5224645,2310,2310,2310,2310,11
|
|
20250324,153700,5224645,2310,2310,2310,2310,0
|
|
20250324,153600,5224645,2310,2310,2310,2310,0
|
|
20250324,153500,5224645,2310,2310,2310,2310,0
|
|
20250324,153400,5224645,2310,2310,2310,2310,0
|
|
20250324,153300,5224645,2310,2310,2310,2310,0
|
|
20250324,153200,5224645,2310,2310,2310,2310,0
|
|
20250324,153100,5224645,2310,2310,2310,2310,0
|
|
20250324,153000,5224645,2310,2310,2310,2310,11
|
|
20250324,152900,5199235,2310,2310,2310,2310,0
|
|
20250324,152800,5199235,2310,2310,2310,2310,0
|
|
20250324,152700,5199235,2310,2310,2310,2310,0
|
|
20250324,152600,5199235,2310,2310,2310,2310,0
|
|
20250324,152500,5199235,2310,2310,2310,2310,0
|
|
20250324,152400,5199235,2310,2310,2310,2310,0
|
|
20250324,152300,5199235,2310,2310,2310,2310,0
|
|
20250324,152200,5199235,2310,2310,2310,2310,0
|
|
20250324,152100,5199235,2310,2310,2310,2310,0
|
|
20250324,152000,5199235,2310,2310,2310,2310,0
|
|
20250324,151900,5199235,2310,2310,2310,2310,0
|
|
20250324,151800,5199235,2310,2310,2310,2310,0
|
|
20250324,151700,5199235,2310,2305,2310,2305,141
|
|
20250324,151600,4874225,2300,2300,2300,2300,157
|
|
20250324,151500,4513125,2300,2300,2300,2300,10
|
|
20250324,151400,4490125,2300,2300,2300,2300,0
|
|
20250324,151300,4490125,2300,2300,2300,2300,0
|
|
20250324,151200,4490125,2300,2300,2300,2300,0
|
|
20250324,151100,4490125,2300,2300,2300,2300,0
|
|
20250324,151000,4490125,2300,2300,2300,2300,0
|
|
20250324,150900,4490125,2300,2300,2300,2300,0
|
|
20250324,150800,4490125,2300,2300,2300,2300,0
|
|
20250324,150700,4490125,2300,2300,2300,2300,0
|
|
20250324,150600,4490125,2300,2300,2300,2300,0
|
|
20250324,150500,4490125,2300,2300,2300,2300,0
|
|
20250324,150400,4490125,2300,2300,2300,2300,0
|
|
20250324,150300,4490125,2300,2300,2300,2300,0
|
|
20250324,150200,4490125,2300,2300,2300,2300,0
|
|
20250324,150100,4490125,2300,2300,2300,2300,0
|
|
20250324,150000,4490125,2300,2300,2300,2300,0
|
|
20250324,145900,4490125,2300,2300,2300,2300,0
|
|
20250324,145800,4490125,2300,2300,2300,2300,0
|
|
20250324,145700,4490125,2300,2300,2300,2300,0
|
|
20250324,145600,4490125,2300,2300,2300,2300,0
|
|
20250324,145500,4490125,2300,2300,2300,2300,0
|
|
20250324,145400,4490125,2300,2300,2300,2300,10
|
|
20250324,145300,4467125,2300,2300,2300,2300,0
|
|
20250324,145200,4467125,2300,2300,2300,2300,0
|
|
20250324,145100,4467125,2300,2300,2300,2300,0
|
|
20250324,145000,4467125,2300,2300,2300,2300,0
|
|
20250324,144900,4467125,2300,2300,2300,2300,0
|
|
20250324,144800,4467125,2300,2300,2300,2300,0
|
|
20250324,144700,4467125,2300,2300,2300,2300,0
|
|
20250324,144600,4467125,2300,2300,2300,2300,0
|
|
20250324,144500,4467125,2300,2300,2300,2300,0
|
|
20250324,144400,4467125,2300,2300,2300,2300,0
|
|
20250324,144300,4467125,2300,2300,2300,2300,0
|
|
20250324,144200,4467125,2300,2300,2300,2300,0
|
|
20250324,144100,4467125,2300,2300,2300,2300,0
|
|
20250324,144000,4467125,2300,2300,2300,2300,0
|
|
20250324,143900,4467125,2300,2300,2300,2300,0
|
|
20250324,143800,4467125,2300,2300,2300,2300,0
|
|
20250324,143700,4467125,2300,2300,2300,2300,0
|
|
20250324,143600,4467125,2300,2300,2300,2300,0
|
|
20250324,143500,4467125,2300,2300,2300,2300,0
|
|
20250324,143400,4467125,2300,2300,2300,2300,0
|
|
20250324,143300,4467125,2300,2300,2300,2300,0
|
|
20250324,143200,4467125,2300,2300,2300,2300,100
|
|
20250324,143100,4237125,2300,2300,2300,2300,0
|
|
20250324,143000,4237125,2300,2300,2300,2300,0
|
|
20250324,142900,4237125,2300,2300,2300,2300,0
|
|
20250324,142800,4237125,2300,2300,2300,2300,0
|
|
20250324,142700,4237125,2300,2300,2300,2300,0
|
|
20250324,142600,4237125,2300,2300,2300,2300,0
|
|
20250324,142500,4237125,2300,2300,2300,2300,0
|
|
20250324,142400,4237125,2300,2300,2300,2300,0
|
|
20250324,142300,4237125,2300,2300,2300,2300,0
|
|
20250324,142200,4237125,2300,2300,2300,2300,0
|
|
20250324,142100,4237125,2300,2300,2300,2300,0
|
|
20250324,142000,4237125,2300,2300,2300,2300,0
|
|
20250324,141900,4237125,2300,2300,2300,2300,0
|
|
20250324,141800,4237125,2300,2300,2300,2300,0
|
|
20250324,141700,4237125,2300,2300,2300,2300,0
|
|
20250324,141600,4237125,2300,2300,2300,2300,1
|
|
20250324,141500,4234825,2295,2295,2295,2295,0
|
|
20250324,141400,4234825,2295,2295,2295,2295,60
|
|
20250324,141300,4097125,2300,2300,2300,2300,0
|
|
20250324,141200,4097125,2300,2300,2300,2300,0
|
|
20250324,141100,4097125,2300,2300,2300,2300,10
|
|
20250324,141000,4074125,2305,2305,2305,2305,0
|
|
20250324,140900,4074125,2305,2305,2305,2305,0
|
|
20250324,140800,4074125,2305,2305,2305,2305,0
|
|
20250324,140700,4074125,2305,2305,2305,2305,0
|
|
20250324,140600,4074125,2305,2305,2305,2305,0
|
|
20250324,140500,4074125,2305,2305,2305,2305,0
|
|
20250324,140400,4074125,2305,2305,2305,2305,0
|
|
20250324,140300,4074125,2305,2305,2305,2305,0
|
|
20250324,140200,4074125,2305,2305,2305,2305,0
|
|
20250324,140100,4074125,2305,2305,2305,2305,0
|
|
20250324,140000,4074125,2305,2305,2305,2305,0
|
|
20250324,135900,4074125,2305,2305,2305,2305,0
|
|
20250324,135800,4074125,2305,2305,2305,2305,0
|
|
20250324,135700,4074125,2305,2305,2305,2305,0
|
|
20250324,135600,4074125,2305,2305,2305,2305,0
|
|
20250324,135500,4074125,2305,2305,2305,2305,0
|
|
20250324,135400,4074125,2305,2305,2305,2305,0
|
|
20250324,135300,4074125,2305,2305,2305,2305,0
|
|
20250324,135200,4074125,2305,2305,2305,2305,0
|
|
20250324,135100,4074125,2305,2305,2305,2305,0
|
|
20250324,135000,4074125,2305,2305,2305,2305,0
|
|
20250324,134900,4074125,2305,2305,2305,2305,0
|
|
20250324,134800,4074125,2305,2305,2305,2305,0
|
|
20250324,134700,4074125,2305,2305,2305,2305,0
|
|
20250324,134600,4074125,2305,2305,2305,2305,0
|
|
20250324,134500,4074125,2305,2305,2305,2305,0
|
|
20250324,134400,4074125,2305,2305,2305,2305,0
|
|
20250324,134300,4074125,2305,2305,2305,2305,0
|
|
20250324,134200,4074125,2305,2305,2305,2305,0
|
|
20250324,134100,4074125,2305,2305,2305,2305,0
|
|
20250324,134000,4074125,2305,2305,2305,2305,0
|
|
20250324,133900,4074125,2305,2305,2305,2305,0
|
|
20250324,133800,4074125,2305,2305,2305,2305,0
|
|
20250324,133700,4074125,2305,2305,2305,2305,0
|
|
20250324,133600,4074125,2305,2305,2305,2305,0
|
|
20250324,133500,4074125,2305,2305,2305,2305,10
|
|
20250324,133400,4051075,2305,2305,2305,2305,0
|
|
20250324,133300,4051075,2305,2305,2305,2305,0
|
|
20250324,133200,4051075,2305,2305,2305,2305,0
|
|
20250324,133100,4051075,2305,2305,2305,2305,0
|
|
20250324,133000,4051075,2305,2305,2305,2305,0
|
|
20250324,132900,4051075,2305,2305,2305,2305,0
|
|
20250324,132800,4051075,2305,2305,2305,2305,0
|
|
20250324,132700,4051075,2305,2305,2305,2305,0
|
|
20250324,132600,4051075,2305,2305,2305,2305,0
|
|
20250324,132500,4051075,2305,2305,2305,2305,0
|
|
20250324,132400,4051075,2305,2305,2305,2305,0
|
|
20250324,132300,4051075,2305,2305,2305,2305,0
|
|
20250324,132200,4051075,2305,2305,2305,2305,0
|
|
20250324,132100,4051075,2305,2305,2305,2305,0
|
|
20250324,132000,4051075,2305,2305,2305,2305,0
|
|
20250324,131900,4051075,2305,2305,2305,2305,0
|
|
20250324,131800,4051075,2305,2305,2305,2305,0
|
|
20250324,131700,4051075,2305,2305,2305,2305,0
|
|
20250324,131600,4051075,2305,2305,2305,2305,0
|
|
20250324,131500,4051075,2305,2305,2305,2305,0
|
|
20250324,131400,4051075,2305,2305,2305,2305,0
|
|
20250324,131300,4051075,2305,2305,2305,2305,0
|
|
20250324,131200,4051075,2305,2305,2305,2305,0
|
|
20250324,131100,4051075,2305,2305,2305,2305,0
|
|
20250324,131000,4051075,2305,2305,2305,2305,0
|
|
20250324,130900,4051075,2305,2305,2305,2305,0
|
|
20250324,130800,4051075,2305,2305,2305,2305,0
|
|
20250324,130700,4051075,2305,2305,2305,2305,0
|
|
20250324,130600,4051075,2305,2305,2305,2305,0
|
|
20250324,130500,4051075,2305,2305,2305,2305,0
|
|
20250324,130400,4051075,2305,2305,2305,2305,0
|
|
20250324,130300,4051075,2305,2305,2305,2305,0
|
|
20250324,130200,4051075,2305,2305,2305,2305,0
|
|
20250324,130100,4051075,2305,2305,2305,2305,0
|
|
20250324,130000,4051075,2305,2305,2305,2305,0
|
|
20250324,125900,4051075,2305,2305,2305,2305,0
|
|
20250324,125800,4051075,2305,2305,2305,2305,0
|
|
20250324,125700,4051075,2305,2305,2305,2305,0
|
|
20250324,125600,4051075,2305,2305,2305,2305,0
|
|
20250324,125500,4051075,2305,2305,2305,2305,0
|
|
20250324,125400,4051075,2305,2305,2305,2305,0
|
|
20250324,125300,4051075,2305,2305,2305,2305,0
|
|
20250324,125200,4051075,2305,2305,2305,2305,0
|
|
20250324,125100,4051075,2305,2305,2305,2305,0
|
|
20250324,125000,4051075,2305,2305,2305,2305,0
|
|
20250324,124900,4051075,2305,2305,2305,2305,0
|
|
20250324,124800,4051075,2305,2305,2305,2305,0
|
|
20250324,124700,4051075,2305,2305,2305,2305,0
|
|
20250324,124600,4051075,2305,2305,2305,2305,0
|
|
20250324,124500,4051075,2305,2305,2305,2305,0
|
|
20250324,124400,4051075,2305,2305,2305,2305,365
|
|
20250324,124300,3209750,2305,2305,2305,2305,0
|
|
20250324,124200,3209750,2305,2305,2305,2305,0
|
|
20250324,124100,3209750,2305,2305,2305,2305,0
|
|
20250324,124000,3209750,2305,2305,2305,2305,0
|
|
20250324,123900,3209750,2305,2305,2305,2305,0
|
|
20250324,123800,3209750,2305,2305,2305,2305,0
|
|
20250324,123700,3209750,2305,2305,2305,2305,0
|
|
20250324,123600,3209750,2305,2305,2305,2305,0
|
|
20250324,123500,3209750,2305,2305,2305,2305,69
|
|
20250324,123400,3050705,2300,2300,2300,2300,0
|
|
20250324,123300,3050705,2300,2300,2300,2300,0
|
|
20250324,123200,3050705,2300,2300,2300,2300,0
|
|
20250324,123100,3050705,2300,2300,2300,2300,0
|
|
20250324,123000,3050705,2300,2300,2300,2300,0
|
|
20250324,122900,3050705,2300,2300,2300,2300,0
|
|
20250324,122800,3050705,2300,2300,2300,2300,0
|
|
20250324,122700,3050705,2300,2300,2300,2300,0
|
|
20250324,122600,3050705,2300,2300,2300,2300,0
|
|
20250324,122500,3050705,2300,2300,2300,2300,0
|
|
20250324,122400,3050705,2300,2300,2300,2300,0
|
|
20250324,122300,3050705,2300,2300,2300,2300,0
|
|
20250324,122200,3050705,2300,2300,2300,2300,0
|
|
20250324,122100,3050705,2300,2300,2300,2300,0
|
|
20250324,122000,3050705,2300,2300,2300,2300,0
|
|
20250324,121900,3050705,2300,2300,2300,2300,49
|
|
20250324,121800,2938005,2290,2290,2290,2290,5
|
|
20250324,121700,2926555,2300,2300,2300,2300,0
|
|
20250324,121600,2926555,2300,2300,2300,2300,5
|
|
20250324,121500,2915055,2300,2300,2300,2300,0
|
|
20250324,121400,2915055,2300,2300,2300,2300,0
|
|
20250324,121300,2915055,2300,2300,2300,2300,0
|
|
20250324,121200,2915055,2300,2300,2300,2300,0
|
|
20250324,121100,2915055,2300,2300,2300,2300,0
|
|
20250324,121000,2915055,2300,2300,2300,2300,0
|
|
20250324,120900,2915055,2300,2300,2300,2300,0
|
|
20250324,120800,2915055,2300,2300,2300,2300,0
|
|
20250324,120700,2915055,2300,2300,2300,2300,0
|
|
20250324,120600,2915055,2300,2300,2300,2300,0
|
|
20250324,120500,2915055,2300,2300,2300,2300,0
|
|
20250324,120400,2915055,2300,2300,2300,2300,0
|
|
20250324,120300,2915055,2300,2300,2300,2300,0
|
|
20250324,120200,2915055,2300,2300,2300,2300,0
|
|
20250324,120100,2915055,2300,2300,2300,2300,0
|
|
20250324,120000,2915055,2300,2300,2300,2300,0
|
|
20250324,115900,2915055,2300,2300,2300,2300,0
|
|
20250324,115800,2915055,2300,2300,2300,2300,0
|
|
20250324,115700,2915055,2300,2300,2300,2300,0
|
|
20250324,115600,2915055,2300,2300,2300,2300,0
|
|
20250324,115500,2915055,2300,2300,2300,2300,0
|
|
20250324,115400,2915055,2300,2300,2300,2300,0
|
|
20250324,115300,2915055,2300,2300,2300,2300,40
|
|
20250324,115200,2823055,2300,2300,2300,2300,0
|
|
20250324,115100,2823055,2300,2300,2300,2300,10
|
|
20250324,115000,2800055,2300,2300,2300,2300,0
|
|
20250324,114900,2800055,2300,2300,2300,2300,0
|
|
20250324,114800,2800055,2300,2300,2300,2300,0
|
|
20250324,114700,2800055,2300,2300,2300,2300,0
|
|
20250324,114600,2800055,2300,2300,2300,2300,0
|
|
20250324,114500,2800055,2300,2300,2300,2300,0
|
|
20250324,114400,2800055,2300,2300,2300,2300,0
|
|
20250324,114300,2800055,2300,2300,2300,2300,0
|
|
20250324,114200,2800055,2300,2300,2300,2300,0
|
|
20250324,114100,2800055,2300,2300,2300,2300,0
|
|
20250324,114000,2800055,2300,2300,2300,2300,0
|
|
20250324,113900,2800055,2300,2300,2300,2300,0
|
|
20250324,113800,2800055,2300,2300,2300,2300,0
|
|
20250324,113700,2800055,2300,2300,2300,2300,0
|
|
20250324,113600,2800055,2300,2300,2300,2300,0
|
|
20250324,113500,2800055,2300,2300,2300,2300,0
|
|
20250324,113400,2800055,2300,2300,2300,2300,0
|
|
20250324,113300,2800055,2300,2300,2300,2300,0
|
|
20250324,113200,2800055,2300,2300,2300,2300,0
|
|
20250324,113100,2800055,2300,2300,2300,2300,0
|
|
20250324,113000,2800055,2300,2300,2300,2300,0
|
|
20250324,112900,2800055,2300,2300,2300,2300,0
|
|
20250324,112800,2800055,2300,2300,2300,2300,0
|
|
20250324,112700,2800055,2300,2300,2300,2300,0
|
|
20250324,112600,2800055,2300,2300,2300,2300,0
|
|
20250324,112500,2800055,2300,2300,2300,2300,0
|
|
20250324,112400,2800055,2300,2300,2300,2300,0
|
|
20250324,112300,2800055,2300,2300,2300,2300,0
|
|
20250324,112200,2800055,2300,2300,2300,2300,0
|
|
20250324,112100,2800055,2300,2300,2300,2300,0
|
|
20250324,112000,2800055,2300,2285,2300,2285,7
|
|
20250324,111900,2784045,2285,2285,2285,2285,0
|
|
20250324,111800,2784045,2285,2285,2285,2285,0
|
|
20250324,111700,2784045,2285,2285,2285,2285,0
|
|
20250324,111600,2784045,2285,2285,2285,2285,0
|
|
20250324,111500,2784045,2285,2285,2285,2285,0
|
|
20250324,111400,2784045,2285,2285,2285,2285,0
|
|
20250324,111300,2784045,2285,2285,2285,2285,0
|
|
20250324,111200,2784045,2285,2285,2285,2285,0
|
|
20250324,111100,2784045,2285,2285,2285,2285,7
|
|
20250324,111000,2768050,2290,2290,2290,2290,103
|
|
20250324,110900,2532180,2305,2305,2305,2305,0
|
|
20250324,110800,2532180,2305,2305,2305,2305,0
|
|
20250324,110700,2532180,2305,2305,2305,2305,0
|
|
20250324,110600,2532180,2305,2305,2305,2305,0
|
|
20250324,110500,2532180,2305,2305,2305,2305,0
|
|
20250324,110400,2532180,2305,2305,2305,2305,0
|
|
20250324,110300,2532180,2305,2305,2305,2305,0
|
|
20250324,110200,2532180,2305,2305,2305,2305,0
|
|
20250324,110100,2532180,2305,2305,2305,2305,0
|
|
20250324,110000,2532180,2305,2305,2305,2305,0
|
|
20250324,105900,2532180,2305,2305,2305,2305,0
|
|
20250324,105800,2532180,2305,2305,2305,2305,0
|
|
20250324,105700,2532180,2305,2305,2305,2305,0
|
|
20250324,105600,2532180,2305,2305,2305,2305,0
|
|
20250324,105500,2532180,2305,2305,2305,2305,0
|
|
20250324,105400,2532180,2305,2305,2305,2305,0
|
|
20250324,105300,2532180,2305,2305,2305,2305,0
|
|
20250324,105200,2532180,2305,2305,2305,2305,0
|
|
20250324,105100,2532180,2305,2305,2305,2305,0
|
|
20250324,105000,2532180,2305,2305,2305,2305,0
|
|
20250324,104900,2532180,2305,2305,2305,2305,0
|
|
20250324,104800,2532180,2305,2305,2305,2305,0
|
|
20250324,104700,2532180,2305,2305,2305,2305,0
|
|
20250324,104600,2532180,2305,2305,2305,2305,0
|
|
20250324,104500,2532180,2305,2305,2305,2305,0
|
|
20250324,104400,2532180,2305,2305,2305,2305,0
|
|
20250324,104300,2532180,2305,2305,2305,2305,0
|
|
20250324,104200,2532180,2305,2305,2305,2305,0
|
|
20250324,104100,2532180,2305,2305,2305,2305,0
|
|
20250324,104000,2532180,2305,2305,2305,2305,0
|
|
20250324,103900,2532180,2305,2305,2305,2305,0
|
|
20250324,103800,2532180,2305,2305,2305,2305,0
|
|
20250324,103700,2532180,2305,2305,2305,2305,0
|
|
20250324,103600,2532180,2305,2305,2305,2305,0
|
|
20250324,103500,2532180,2305,2305,2305,2305,0
|
|
20250324,103400,2532180,2305,2305,2305,2305,0
|
|
20250324,103300,2532180,2305,2305,2305,2305,0
|
|
20250324,103200,2532180,2305,2305,2305,2305,0
|
|
20250324,103100,2532180,2305,2305,2305,2305,0
|
|
20250324,103000,2532180,2305,2305,2305,2305,0
|
|
20250324,102900,2532180,2305,2305,2305,2305,0
|
|
20250324,102800,2532180,2305,2305,2305,2305,0
|
|
20250324,102700,2532180,2305,2305,2305,2305,0
|
|
20250324,102600,2532180,2305,2305,2305,2305,0
|
|
20250324,102500,2532180,2305,2305,2305,2305,0
|
|
20250324,102400,2532180,2305,2305,2305,2305,0
|
|
20250324,102300,2532180,2305,2305,2305,2305,0
|
|
20250324,102200,2532180,2305,2305,2305,2305,0
|
|
20250324,102100,2532180,2305,2305,2305,2305,0
|
|
20250324,102000,2532180,2305,2305,2305,2305,0
|
|
20250324,101900,2532180,2305,2305,2305,2305,0
|
|
20250324,101800,2532180,2305,2305,2305,2305,0
|
|
20250324,101700,2532180,2305,2305,2305,2305,1
|
|
20250324,101600,2529875,2305,2305,2305,2305,0
|
|
20250324,101500,2529875,2305,2305,2305,2305,0
|
|
20250324,101400,2529875,2305,2305,2305,2305,0
|
|
20250324,101300,2529875,2305,2305,2305,2305,0
|
|
20250324,101200,2529875,2305,2305,2305,2305,0
|
|
20250324,101100,2529875,2305,2305,2305,2305,0
|
|
20250324,101000,2529875,2305,2305,2305,2305,0
|
|
20250324,100900,2529875,2305,2305,2305,2305,0
|
|
20250324,100800,2529875,2305,2305,2305,2305,0
|
|
20250324,100700,2529875,2305,2305,2305,2305,0
|
|
20250324,100600,2529875,2305,2305,2305,2305,0
|
|
20250324,100500,2529875,2305,2305,2305,2305,0
|
|
20250324,100400,2529875,2305,2305,2305,2305,0
|
|
20250324,100300,2529875,2305,2305,2305,2305,0
|
|
20250324,100200,2529875,2305,2305,2305,2305,0
|
|
20250324,100100,2529875,2305,2305,2305,2305,0
|
|
20250324,100000,2529875,2305,2305,2305,2305,0
|
|
20250324,095900,2529875,2305,2305,2305,2305,0
|
|
20250324,095800,2529875,2305,2305,2305,2305,15
|
|
20250324,095700,2495300,2305,2305,2305,2305,0
|
|
20250324,095600,2495300,2305,2305,2305,2305,0
|
|
20250324,095500,2495300,2305,2305,2305,2305,0
|
|
20250324,095400,2495300,2305,2305,2305,2305,0
|
|
20250324,095300,2495300,2305,2305,2305,2305,0
|
|
20250324,095200,2495300,2305,2305,2305,2305,0
|
|
20250324,095100,2495300,2305,2305,2305,2305,0
|
|
20250324,095000,2495300,2305,2305,2305,2305,0
|
|
20250324,094900,2495300,2305,2305,2305,2305,0
|
|
20250324,094800,2495300,2305,2305,2305,2305,0
|
|
20250324,094700,2495300,2305,2305,2305,2305,0
|
|
20250324,094600,2495300,2305,2305,2305,2305,0
|
|
20250324,094500,2495300,2305,2305,2305,2305,0
|
|
20250324,094400,2495300,2305,2305,2305,2305,10
|
|
20250324,094300,2472250,2305,2305,2305,2305,0
|
|
20250324,094200,2472250,2305,2305,2305,2305,0
|
|
20250324,094100,2472250,2305,2305,2305,2305,0
|
|
20250324,094000,2472250,2305,2305,2305,2305,0
|
|
20250324,093900,2472250,2305,2305,2305,2305,0
|
|
20250324,093800,2472250,2305,2305,2305,2305,0
|
|
20250324,093700,2472250,2305,2305,2305,2305,0
|
|
20250324,093600,2472250,2305,2305,2305,2305,4
|
|
20250324,093500,2463030,2275,2275,2275,2275,0
|
|
20250324,093400,2463030,2275,2285,2285,2275,1060
|
|
20250324,093300,50930,2315,2315,2315,2315,0
|
|
20250324,093200,50930,2315,2315,2315,2315,0
|
|
20250324,093100,50930,2315,2315,2315,2315,0
|
|
20250324,093000,50930,2315,2315,2315,2315,0
|
|
20250324,092900,50930,2315,2315,2315,2315,0
|
|
20250324,092800,50930,2315,2315,2315,2315,0
|
|
20250324,092700,50930,2315,2315,2315,2315,0
|
|
20250324,092600,50930,2315,2315,2315,2315,0
|
|
20250324,092500,50930,2315,2315,2315,2315,0
|
|
20250324,092400,50930,2315,2315,2315,2315,0
|
|
20250324,092300,50930,2315,2315,2315,2315,0
|
|
20250324,092200,50930,2315,2315,2315,2315,0
|
|
20250324,092100,50930,2315,2315,2315,2315,0
|
|
20250324,092000,50930,2315,2315,2315,2315,0
|
|
20250324,091900,50930,2315,2315,2315,2315,0
|
|
20250324,091800,50930,2315,2315,2315,2315,0
|
|
20250324,091700,50930,2315,2315,2315,2315,0
|
|
20250324,091600,50930,2315,2315,2315,2315,0
|
|
20250324,091500,50930,2315,2315,2315,2315,0
|
|
20250324,091400,50930,2315,2315,2315,2315,0
|
|
20250324,091300,50930,2315,2315,2315,2315,0
|
|
20250324,091200,50930,2315,2315,2315,2315,0
|
|
20250324,091100,50930,2315,2315,2315,2315,0
|
|
20250324,091000,50930,2315,2315,2315,2315,0
|
|
20250324,090900,50930,2315,2315,2315,2315,0
|
|
20250324,090800,50930,2315,2315,2315,2315,0
|
|
20250324,090700,50930,2315,2315,2315,2315,0
|
|
20250324,090600,50930,2315,2315,2315,2315,0
|
|
20250324,090500,50930,2315,2315,2315,2315,0
|
|
20250324,090400,50930,2315,2315,2315,2315,0
|
|
20250324,090300,50930,2315,2315,2315,2315,0
|
|
20250324,090200,50930,2315,2315,2315,2315,0
|
|
20250324,090100,50930,2315,2315,2315,2315,0
|
|
20250324,090000,50930,2315,2315,2315,2315,22
|