655 lines
30 KiB
CSV
655 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,195200,28766070,2305,2305,2305,2305,783
|
|
20240314,195100,28766070,2305,2305,2305,2305,0
|
|
20240314,195000,28766070,2305,2305,2305,2305,0
|
|
20240314,194900,28766070,2305,2305,2305,2305,0
|
|
20240314,194800,28766070,2305,2305,2305,2305,0
|
|
20240314,194700,28766070,2305,2305,2305,2305,0
|
|
20240314,194600,28766070,2305,2305,2305,2305,0
|
|
20240314,194500,28766070,2305,2305,2305,2305,0
|
|
20240314,194400,28766070,2305,2305,2305,2305,0
|
|
20240314,194300,28766070,2305,2305,2305,2305,0
|
|
20240314,194200,28766070,2305,2305,2305,2305,0
|
|
20240314,194100,28766070,2305,2305,2305,2305,0
|
|
20240314,194000,28766070,2305,2305,2305,2305,0
|
|
20240314,193900,28766070,2305,2305,2305,2305,0
|
|
20240314,193800,28766070,2305,2305,2305,2305,0
|
|
20240314,193700,28766070,2305,2305,2305,2305,0
|
|
20240314,193600,28766070,2305,2305,2305,2305,0
|
|
20240314,193500,28766070,2305,2305,2305,2305,0
|
|
20240314,193400,28766070,2305,2305,2305,2305,0
|
|
20240314,193300,28766070,2305,2305,2305,2305,0
|
|
20240314,193200,28766070,2305,2305,2305,2305,0
|
|
20240314,193100,28766070,2305,2305,2305,2305,0
|
|
20240314,193000,28766070,2305,2305,2305,2305,0
|
|
20240314,192900,28766070,2305,2305,2305,2305,0
|
|
20240314,192800,28766070,2305,2305,2305,2305,0
|
|
20240314,192700,28766070,2305,2305,2305,2305,0
|
|
20240314,192600,28766070,2305,2305,2305,2305,0
|
|
20240314,192500,28766070,2305,2305,2305,2305,0
|
|
20240314,192400,28766070,2305,2305,2305,2305,0
|
|
20240314,192300,28766070,2305,2305,2305,2305,0
|
|
20240314,192200,28766070,2305,2305,2305,2305,783
|
|
20240314,192100,28766070,2305,2305,2305,2305,0
|
|
20240314,192000,28766070,2305,2305,2305,2305,0
|
|
20240314,191900,28766070,2305,2305,2305,2305,0
|
|
20240314,191800,28766070,2305,2305,2305,2305,0
|
|
20240314,191700,28766070,2305,2305,2305,2305,0
|
|
20240314,191600,28766070,2305,2305,2305,2305,0
|
|
20240314,191500,28766070,2305,2305,2305,2305,0
|
|
20240314,191400,28766070,2305,2305,2305,2305,0
|
|
20240314,191300,28766070,2305,2305,2305,2305,0
|
|
20240314,191200,28766070,2305,2305,2305,2305,0
|
|
20240314,191100,28766070,2305,2305,2305,2305,0
|
|
20240314,191000,28766070,2305,2305,2305,2305,0
|
|
20240314,190900,28766070,2305,2305,2305,2305,0
|
|
20240314,190800,28766070,2305,2305,2305,2305,0
|
|
20240314,190700,28766070,2305,2305,2305,2305,0
|
|
20240314,190600,28766070,2305,2305,2305,2305,0
|
|
20240314,190500,28766070,2305,2305,2305,2305,0
|
|
20240314,190400,28766070,2305,2305,2305,2305,0
|
|
20240314,190300,28766070,2305,2305,2305,2305,0
|
|
20240314,190200,28766070,2305,2305,2305,2305,0
|
|
20240314,190100,28766070,2305,2305,2305,2305,0
|
|
20240314,190000,28766070,2305,2305,2305,2305,0
|
|
20240314,185900,28766070,2305,2305,2305,2305,0
|
|
20240314,185800,28766070,2305,2305,2305,2305,0
|
|
20240314,185700,28766070,2305,2305,2305,2305,0
|
|
20240314,185600,28766070,2305,2305,2305,2305,0
|
|
20240314,185500,28766070,2305,2305,2305,2305,0
|
|
20240314,185400,28766070,2305,2305,2305,2305,0
|
|
20240314,185300,28766070,2305,2305,2305,2305,0
|
|
20240314,185200,28766070,2305,2305,2305,2305,783
|
|
20240314,185100,28766070,2305,2305,2305,2305,0
|
|
20240314,185000,28766070,2305,2305,2305,2305,0
|
|
20240314,184900,28766070,2305,2305,2305,2305,0
|
|
20240314,184800,28766070,2305,2305,2305,2305,0
|
|
20240314,184700,28766070,2305,2305,2305,2305,0
|
|
20240314,184600,28766070,2305,2305,2305,2305,0
|
|
20240314,184500,28766070,2305,2305,2305,2305,0
|
|
20240314,184400,28766070,2305,2305,2305,2305,0
|
|
20240314,184300,28766070,2305,2305,2305,2305,0
|
|
20240314,184200,28766070,2305,2305,2305,2305,0
|
|
20240314,184100,28766070,2305,2305,2305,2305,0
|
|
20240314,184000,28766070,2305,2305,2305,2305,0
|
|
20240314,183900,28766070,2305,2305,2305,2305,0
|
|
20240314,183800,28766070,2305,2305,2305,2305,0
|
|
20240314,183700,28766070,2305,2305,2305,2305,0
|
|
20240314,183600,28766070,2305,2305,2305,2305,0
|
|
20240314,183500,28766070,2305,2305,2305,2305,0
|
|
20240314,183400,28766070,2305,2305,2305,2305,0
|
|
20240314,183300,28766070,2305,2305,2305,2305,0
|
|
20240314,183200,28766070,2305,2305,2305,2305,0
|
|
20240314,183100,28766070,2305,2305,2305,2305,0
|
|
20240314,183000,28766070,2305,2305,2305,2305,0
|
|
20240314,182900,28766070,2305,2305,2305,2305,0
|
|
20240314,182800,28766070,2305,2305,2305,2305,0
|
|
20240314,182700,28766070,2305,2305,2305,2305,0
|
|
20240314,182600,28766070,2305,2305,2305,2305,0
|
|
20240314,182500,28766070,2305,2305,2305,2305,0
|
|
20240314,182400,28766070,2305,2305,2305,2305,0
|
|
20240314,182300,28766070,2305,2305,2305,2305,0
|
|
20240314,182200,28766070,2305,2305,2305,2305,783
|
|
20240314,182100,28766070,2305,2305,2305,2305,0
|
|
20240314,182000,28766070,2305,2305,2305,2305,0
|
|
20240314,181900,28766070,2305,2305,2305,2305,0
|
|
20240314,181800,28766070,2305,2305,2305,2305,0
|
|
20240314,181700,28766070,2305,2305,2305,2305,0
|
|
20240314,181600,28766070,2305,2305,2305,2305,0
|
|
20240314,181500,28766070,2305,2305,2305,2305,0
|
|
20240314,181400,28766070,2305,2305,2305,2305,0
|
|
20240314,181300,28766070,2305,2305,2305,2305,0
|
|
20240314,181200,28766070,2305,2305,2305,2305,0
|
|
20240314,181100,28766070,2305,2305,2305,2305,0
|
|
20240314,181000,28766070,2305,2305,2305,2305,0
|
|
20240314,180900,28766070,2305,2305,2305,2305,0
|
|
20240314,180800,28766070,2305,2305,2305,2305,0
|
|
20240314,180700,28766070,2305,2305,2305,2305,0
|
|
20240314,180600,28766070,2305,2305,2305,2305,0
|
|
20240314,180500,28766070,2305,2305,2305,2305,0
|
|
20240314,180400,28766070,2305,2305,2305,2305,0
|
|
20240314,180300,28766070,2305,2305,2305,2305,0
|
|
20240314,180200,28766070,2305,2305,2305,2305,0
|
|
20240314,180100,28766070,2305,2305,2305,2305,0
|
|
20240314,180000,28766070,2305,2305,2305,2305,0
|
|
20240314,175900,28766070,2305,2305,2305,2305,0
|
|
20240314,175800,28766070,2305,2305,2305,2305,0
|
|
20240314,175700,28766070,2305,2305,2305,2305,0
|
|
20240314,175600,28766070,2305,2305,2305,2305,0
|
|
20240314,175500,28766070,2305,2305,2305,2305,0
|
|
20240314,175400,28766070,2305,2305,2305,2305,0
|
|
20240314,175300,28766070,2305,2305,2305,2305,0
|
|
20240314,175200,28766070,2305,2305,2305,2305,783
|
|
20240314,175100,28766070,2305,2305,2305,2305,0
|
|
20240314,175000,28766070,2305,2305,2305,2305,0
|
|
20240314,174900,28766070,2305,2305,2305,2305,0
|
|
20240314,174800,28766070,2305,2305,2305,2305,0
|
|
20240314,174700,28766070,2305,2305,2305,2305,0
|
|
20240314,174600,28766070,2305,2305,2305,2305,0
|
|
20240314,174500,28766070,2305,2305,2305,2305,0
|
|
20240314,174400,28766070,2305,2305,2305,2305,0
|
|
20240314,174300,28766070,2305,2305,2305,2305,0
|
|
20240314,174200,28766070,2305,2305,2305,2305,0
|
|
20240314,174100,28766070,2305,2305,2305,2305,0
|
|
20240314,174000,28766070,2305,2305,2305,2305,0
|
|
20240314,173900,28766070,2305,2305,2305,2305,0
|
|
20240314,173800,28766070,2305,2305,2305,2305,0
|
|
20240314,173700,28766070,2305,2305,2305,2305,0
|
|
20240314,173600,28766070,2305,2305,2305,2305,0
|
|
20240314,173500,28766070,2305,2305,2305,2305,0
|
|
20240314,173400,28766070,2305,2305,2305,2305,0
|
|
20240314,173300,28766070,2305,2305,2305,2305,0
|
|
20240314,173200,28766070,2305,2305,2305,2305,0
|
|
20240314,173100,28766070,2305,2305,2305,2305,0
|
|
20240314,173000,28766070,2305,2305,2305,2305,0
|
|
20240314,172900,28766070,2305,2305,2305,2305,0
|
|
20240314,172800,28766070,2305,2305,2305,2305,0
|
|
20240314,172700,28766070,2305,2305,2305,2305,0
|
|
20240314,172600,28766070,2305,2305,2305,2305,0
|
|
20240314,172500,28766070,2305,2305,2305,2305,0
|
|
20240314,172400,28766070,2305,2305,2305,2305,0
|
|
20240314,172300,28766070,2305,2305,2305,2305,0
|
|
20240314,172200,28766070,2305,2305,2305,2305,783
|
|
20240314,172100,28766070,2305,2305,2305,2305,0
|
|
20240314,172000,28766070,2305,2305,2305,2305,0
|
|
20240314,171900,28766070,2305,2305,2305,2305,0
|
|
20240314,171800,28766070,2305,2305,2305,2305,0
|
|
20240314,171700,28766070,2305,2305,2305,2305,0
|
|
20240314,171600,28766070,2305,2305,2305,2305,0
|
|
20240314,171500,28766070,2305,2305,2305,2305,0
|
|
20240314,171400,28766070,2305,2305,2305,2305,0
|
|
20240314,171300,28766070,2305,2305,2305,2305,0
|
|
20240314,171200,28766070,2305,2305,2305,2305,0
|
|
20240314,171100,28766070,2305,2305,2305,2305,0
|
|
20240314,171000,28766070,2305,2305,2305,2305,0
|
|
20240314,170900,28766070,2305,2305,2305,2305,0
|
|
20240314,170800,28766070,2305,2305,2305,2305,0
|
|
20240314,170700,28766070,2305,2305,2305,2305,0
|
|
20240314,170600,28766070,2305,2305,2305,2305,0
|
|
20240314,170500,28766070,2305,2305,2305,2305,0
|
|
20240314,170400,28766070,2305,2305,2305,2305,0
|
|
20240314,170300,28766070,2305,2305,2305,2305,0
|
|
20240314,170200,28766070,2305,2305,2305,2305,0
|
|
20240314,170100,28766070,2305,2305,2305,2305,0
|
|
20240314,170000,28766070,2305,2305,2305,2305,0
|
|
20240314,165900,28766070,2305,2305,2305,2305,0
|
|
20240314,165800,28766070,2305,2305,2305,2305,0
|
|
20240314,165700,28766070,2305,2305,2305,2305,0
|
|
20240314,165600,28766070,2305,2305,2305,2305,0
|
|
20240314,165500,28766070,2305,2305,2305,2305,0
|
|
20240314,165400,28766070,2305,2305,2305,2305,0
|
|
20240314,165300,28766070,2305,2305,2305,2305,0
|
|
20240314,165200,28766070,2305,2305,2305,2305,783
|
|
20240314,165100,28766070,2305,2305,2305,2305,0
|
|
20240314,165000,28766070,2305,2305,2305,2305,0
|
|
20240314,164900,28766070,2305,2305,2305,2305,0
|
|
20240314,164800,28766070,2305,2305,2305,2305,0
|
|
20240314,164700,28766070,2305,2305,2305,2305,0
|
|
20240314,164600,28766070,2305,2305,2305,2305,0
|
|
20240314,164500,28766070,2305,2305,2305,2305,0
|
|
20240314,164400,28766070,2305,2305,2305,2305,0
|
|
20240314,164300,28766070,2305,2305,2305,2305,0
|
|
20240314,164200,28766070,2305,2305,2305,2305,0
|
|
20240314,164100,28766070,2305,2305,2305,2305,0
|
|
20240314,164000,28766070,2305,2305,2305,2305,0
|
|
20240314,163900,28766070,2305,2305,2305,2305,0
|
|
20240314,163800,28766070,2305,2305,2305,2305,0
|
|
20240314,163700,28766070,2305,2305,2305,2305,0
|
|
20240314,163600,28766070,2305,2305,2305,2305,0
|
|
20240314,163500,28766070,2305,2305,2305,2305,0
|
|
20240314,163400,28766070,2305,2305,2305,2305,0
|
|
20240314,163300,28766070,2305,2305,2305,2305,0
|
|
20240314,163200,28766070,2305,2305,2305,2305,0
|
|
20240314,163100,28766070,2305,2305,2305,2305,0
|
|
20240314,163000,28766070,2305,2305,2305,2305,0
|
|
20240314,162900,28766070,2305,2305,2305,2305,0
|
|
20240314,162800,28766070,2305,2305,2305,2305,0
|
|
20240314,162700,28766070,2305,2305,2305,2305,0
|
|
20240314,162600,28766070,2305,2305,2305,2305,0
|
|
20240314,162500,28766070,2305,2305,2305,2305,0
|
|
20240314,162400,28766070,2305,2305,2305,2305,0
|
|
20240314,162300,28766070,2305,2305,2305,2305,0
|
|
20240314,162200,28766070,2305,2305,2305,2305,783
|
|
20240314,162100,28766070,2305,2305,2305,2305,0
|
|
20240314,162000,28766070,2305,2305,2305,2305,0
|
|
20240314,161900,28766070,2305,2305,2305,2305,0
|
|
20240314,161800,28766070,2305,2305,2305,2305,0
|
|
20240314,161700,28766070,2305,2305,2305,2305,0
|
|
20240314,161600,28766070,2305,2305,2305,2305,0
|
|
20240314,161500,28766070,2305,2305,2305,2305,0
|
|
20240314,161400,28766070,2305,2305,2305,2305,0
|
|
20240314,161300,28766070,2305,2305,2305,2305,0
|
|
20240314,161200,28766070,2305,2305,2305,2305,0
|
|
20240314,161100,28766070,2305,2305,2305,2305,0
|
|
20240314,161000,28766070,2305,2305,2305,2305,0
|
|
20240314,160900,28766070,2305,2305,2305,2305,0
|
|
20240314,160800,28766070,2305,2305,2305,2305,0
|
|
20240314,160700,28766070,2305,2305,2305,2305,0
|
|
20240314,160600,28766070,2305,2305,2305,2305,0
|
|
20240314,160500,28766070,2305,2305,2305,2305,0
|
|
20240314,160400,28766070,2305,2305,2305,2305,0
|
|
20240314,160300,28766070,2305,2305,2305,2305,0
|
|
20240314,160200,28766070,2305,2305,2305,2305,0
|
|
20240314,160100,28766070,2305,2305,2305,2305,0
|
|
20240314,160000,28766070,2305,2305,2305,2305,0
|
|
20240314,155900,28766070,2305,2305,2305,2305,0
|
|
20240314,155800,28766070,2305,2305,2305,2305,0
|
|
20240314,155700,28766070,2305,2305,2305,2305,0
|
|
20240314,155600,28766070,2305,2305,2305,2305,0
|
|
20240314,155500,28766070,2305,2305,2305,2305,0
|
|
20240314,155400,28766070,2305,2305,2305,2305,0
|
|
20240314,155300,28766070,2305,2305,2305,2305,0
|
|
20240314,155200,28766070,2305,2305,2305,2305,783
|
|
20240314,155100,28766070,2305,2305,2305,2305,0
|
|
20240314,155000,28766070,2305,2305,2305,2305,0
|
|
20240314,154900,28766070,2305,2305,2305,2305,0
|
|
20240314,154800,28766070,2305,2305,2305,2305,0
|
|
20240314,154700,28766070,2305,2305,2305,2305,0
|
|
20240314,154600,28766070,2305,2305,2305,2305,0
|
|
20240314,154500,28766070,2305,2305,2305,2305,0
|
|
20240314,154400,28766070,2305,2305,2305,2305,0
|
|
20240314,154300,28766070,2305,2305,2305,2305,0
|
|
20240314,154200,28766070,2305,2305,2305,2305,0
|
|
20240314,154100,28766070,2305,2305,2305,2305,0
|
|
20240314,154000,28766070,2305,2305,2305,2305,0
|
|
20240314,153900,28766070,2305,2305,2305,2305,0
|
|
20240314,153800,28766070,2305,2305,2305,2305,0
|
|
20240314,153700,28766070,2305,2305,2305,2305,0
|
|
20240314,153600,28766070,2305,2305,2305,2305,0
|
|
20240314,153500,28766070,2305,2305,2305,2305,0
|
|
20240314,153400,28766070,2305,2305,2305,2305,0
|
|
20240314,153300,28766070,2305,2305,2305,2305,0
|
|
20240314,153200,28766070,2305,2305,2305,2305,0
|
|
20240314,153100,28766070,2305,2305,2305,2305,0
|
|
20240314,153000,28766070,2305,2305,2305,2305,783
|
|
20240314,152900,26961255,2305,2305,2305,2305,0
|
|
20240314,152800,26961255,2305,2305,2305,2305,0
|
|
20240314,152700,26961255,2305,2305,2305,2305,0
|
|
20240314,152600,26961255,2305,2305,2305,2305,0
|
|
20240314,152500,26961255,2305,2305,2305,2305,0
|
|
20240314,152400,26961255,2305,2305,2305,2305,0
|
|
20240314,152300,26961255,2305,2305,2305,2305,0
|
|
20240314,152200,26961255,2305,2305,2305,2305,0
|
|
20240314,152100,26961255,2305,2305,2305,2305,0
|
|
20240314,152000,26961255,2305,2305,2305,2305,0
|
|
20240314,151900,26961255,2305,2300,2305,2295,111
|
|
20240314,151800,26705930,2300,2300,2300,2300,70
|
|
20240314,151700,26544930,2300,2300,2300,2300,0
|
|
20240314,151600,26544930,2300,2300,2300,2300,0
|
|
20240314,151500,26544930,2300,2300,2300,2300,510
|
|
20240314,151400,25371930,2300,2300,2300,2300,11
|
|
20240314,151300,25346630,2300,2300,2300,2300,0
|
|
20240314,151200,25346630,2300,2300,2300,2300,30
|
|
20240314,151100,25277630,2300,2295,2300,2295,34
|
|
20240314,151000,25199510,2295,2290,2295,2290,26
|
|
20240314,150900,25139865,2295,2295,2295,2295,1
|
|
20240314,150800,25137570,2290,2295,2295,2290,15
|
|
20240314,150700,25103170,2290,2290,2290,2290,0
|
|
20240314,150600,25103170,2290,2290,2290,2290,0
|
|
20240314,150500,25103170,2290,2290,2290,2290,13
|
|
20240314,150400,25073400,2290,2290,2290,2290,698
|
|
20240314,150300,23474980,2295,2295,2295,2295,0
|
|
20240314,150200,23474980,2295,2295,2295,2295,0
|
|
20240314,150100,23474980,2295,2295,2295,2295,0
|
|
20240314,150000,23474980,2295,2295,2295,2295,25
|
|
20240314,145900,23417605,2295,2295,2295,2295,2
|
|
20240314,145800,23413015,2295,2295,2295,2290,71
|
|
20240314,145700,23250100,2290,2290,2290,2290,0
|
|
20240314,145600,23250100,2290,2290,2290,2290,0
|
|
20240314,145500,23250100,2290,2290,2290,2290,218
|
|
20240314,145400,22750880,2295,2295,2295,2295,0
|
|
20240314,145300,22750880,2295,2295,2295,2295,0
|
|
20240314,145200,22750880,2295,2295,2295,2295,0
|
|
20240314,145100,22750880,2295,2295,2295,2295,0
|
|
20240314,145000,22750880,2295,2295,2295,2295,0
|
|
20240314,144900,22750880,2295,2295,2295,2295,0
|
|
20240314,144800,22750880,2295,2295,2295,2290,11
|
|
20240314,144700,22725640,2290,2290,2290,2290,0
|
|
20240314,144600,22725640,2290,2290,2290,2290,0
|
|
20240314,144500,22725640,2290,2290,2290,2290,0
|
|
20240314,144400,22725640,2290,2290,2290,2290,0
|
|
20240314,144300,22725640,2290,2290,2290,2290,0
|
|
20240314,144200,22725640,2290,2290,2290,2290,88
|
|
20240314,144100,22524120,2290,2290,2290,2290,0
|
|
20240314,144000,22524120,2290,2290,2290,2290,50
|
|
20240314,143900,22409620,2290,2290,2290,2290,4
|
|
20240314,143800,22400460,2290,2290,2290,2290,0
|
|
20240314,143700,22400460,2290,2290,2290,2290,0
|
|
20240314,143600,22400460,2290,2290,2290,2290,0
|
|
20240314,143500,22400460,2290,2290,2290,2290,0
|
|
20240314,143400,22400460,2290,2290,2290,2290,0
|
|
20240314,143300,22400460,2290,2290,2290,2290,0
|
|
20240314,143200,22400460,2290,2290,2290,2290,0
|
|
20240314,143100,22400460,2290,2295,2295,2290,5
|
|
20240314,143000,22389005,2295,2295,2295,2295,0
|
|
20240314,142900,22389005,2295,2295,2295,2295,1
|
|
20240314,142800,22386710,2300,2295,2300,2295,32
|
|
20240314,142700,22313240,2295,2295,2295,2295,0
|
|
20240314,142600,22313240,2295,2295,2295,2295,0
|
|
20240314,142500,22313240,2295,2295,2295,2295,0
|
|
20240314,142400,22313240,2295,2295,2295,2295,0
|
|
20240314,142300,22313240,2295,2295,2295,2295,0
|
|
20240314,142200,22313240,2295,2295,2295,2295,0
|
|
20240314,142100,22313240,2295,2295,2295,2290,8
|
|
20240314,142000,22294890,2280,2280,2280,2280,3
|
|
20240314,141900,22288050,2280,2295,2295,2280,6
|
|
20240314,141800,22274295,2295,2295,2295,2295,3
|
|
20240314,141700,22267410,2295,2295,2295,2295,0
|
|
20240314,141600,22267410,2295,2295,2295,2295,0
|
|
20240314,141500,22267410,2295,2295,2295,2295,0
|
|
20240314,141400,22267410,2295,2295,2295,2295,0
|
|
20240314,141300,22267410,2295,2295,2295,2295,0
|
|
20240314,141200,22267410,2295,2290,2295,2290,60
|
|
20240314,141100,22129715,2280,2280,2280,2280,0
|
|
20240314,141000,22129715,2280,2295,2295,2280,2
|
|
20240314,140900,22125140,2280,2280,2280,2280,1
|
|
20240314,140800,22122860,2295,2295,2295,2295,6
|
|
20240314,140700,22109090,2300,2300,2300,2300,0
|
|
20240314,140600,22109090,2300,2300,2300,2300,0
|
|
20240314,140500,22109090,2300,2300,2300,2300,0
|
|
20240314,140400,22109090,2300,2300,2300,2300,0
|
|
20240314,140300,22109090,2300,2300,2300,2300,0
|
|
20240314,140200,22109090,2300,2300,2300,2300,0
|
|
20240314,140100,22109090,2300,2300,2300,2300,0
|
|
20240314,140000,22109090,2300,2300,2300,2295,27
|
|
20240314,135900,22047020,2300,2300,2300,2300,15
|
|
20240314,135800,22012520,2300,2300,2300,2300,0
|
|
20240314,135700,22012520,2300,2300,2300,2300,0
|
|
20240314,135600,22012520,2300,2300,2300,2300,0
|
|
20240314,135500,22012520,2300,2295,2300,2295,2
|
|
20240314,135400,22007925,2300,2300,2300,2300,0
|
|
20240314,135300,22007925,2300,2300,2300,2300,0
|
|
20240314,135200,22007925,2300,2300,2300,2300,0
|
|
20240314,135100,22007925,2300,2300,2300,2300,0
|
|
20240314,135000,22007925,2300,2300,2300,2300,0
|
|
20240314,134900,22007925,2300,2300,2300,2300,0
|
|
20240314,134800,22007925,2300,2300,2300,2300,0
|
|
20240314,134700,22007925,2300,2300,2300,2300,0
|
|
20240314,134600,22007925,2300,2300,2300,2300,0
|
|
20240314,134500,22007925,2300,2295,2300,2295,78
|
|
20240314,134400,21828690,2275,2290,2300,2275,102
|
|
20240314,134300,21596330,2300,2300,2300,2300,0
|
|
20240314,134200,21596330,2300,2290,2300,2290,10
|
|
20240314,134100,21573360,2290,2290,2290,2290,0
|
|
20240314,134000,21573360,2290,2300,2300,2290,16
|
|
20240314,133900,21536620,2290,2290,2290,2290,3
|
|
20240314,133800,21529750,2295,2295,2295,2295,0
|
|
20240314,133700,21529750,2295,2295,2295,2295,0
|
|
20240314,133600,21529750,2295,2295,2300,2295,5
|
|
20240314,133500,21518270,2300,2290,2300,2290,101
|
|
20240314,133400,21286335,2290,2295,2295,2290,35
|
|
20240314,133300,21206015,2295,2295,2295,2295,4
|
|
20240314,133200,21196835,2295,2295,2295,2295,56
|
|
20240314,133100,21068315,2300,2295,2300,2295,27
|
|
20240314,133000,21006345,2295,2295,2295,2295,57
|
|
20240314,132900,20875530,2295,2300,2300,2295,126
|
|
20240314,132800,20586350,2295,2295,2295,2295,0
|
|
20240314,132700,20586350,2295,2295,2295,2295,0
|
|
20240314,132600,20586350,2295,2295,2295,2295,0
|
|
20240314,132500,20586350,2295,2295,2295,2295,0
|
|
20240314,132400,20586350,2295,2295,2295,2295,1
|
|
20240314,132300,20584055,2295,2295,2295,2295,1
|
|
20240314,132200,20581760,2295,2295,2295,2295,0
|
|
20240314,132100,20581760,2295,2295,2295,2295,7
|
|
20240314,132000,20565695,2300,2300,2300,2300,0
|
|
20240314,131900,20565695,2300,2300,2300,2300,0
|
|
20240314,131800,20565695,2300,2300,2300,2300,0
|
|
20240314,131700,20565695,2300,2300,2300,2300,0
|
|
20240314,131600,20565695,2300,2295,2300,2295,100
|
|
20240314,131500,20336125,2295,2295,2295,2295,0
|
|
20240314,131400,20336125,2295,2295,2295,2295,100
|
|
20240314,131300,20106625,2290,2295,2295,2290,101
|
|
20240314,131200,19874835,2290,2290,2290,2290,0
|
|
20240314,131100,19874835,2290,2290,2290,2290,0
|
|
20240314,131000,19874835,2290,2290,2290,2290,2
|
|
20240314,130900,19870255,2290,2290,2290,2290,2
|
|
20240314,130800,19865675,2290,2295,2295,2290,46
|
|
20240314,130700,19760110,2295,2295,2295,2295,0
|
|
20240314,130600,19760110,2295,2295,2295,2295,0
|
|
20240314,130500,19760110,2295,2295,2295,2295,0
|
|
20240314,130400,19760110,2295,2295,2295,2295,0
|
|
20240314,130300,19760110,2295,2295,2295,2295,0
|
|
20240314,130200,19760110,2295,2295,2295,2295,0
|
|
20240314,130100,19760110,2295,2295,2295,2295,5
|
|
20240314,130000,19748635,2295,2295,2295,2295,0
|
|
20240314,125900,19748635,2295,2295,2295,2295,0
|
|
20240314,125800,19748635,2295,2295,2295,2295,0
|
|
20240314,125700,19748635,2295,2295,2295,2295,0
|
|
20240314,125600,19748635,2295,2295,2295,2295,0
|
|
20240314,125500,19748635,2295,2295,2295,2295,0
|
|
20240314,125400,19748635,2295,2295,2295,2295,0
|
|
20240314,125300,19748635,2295,2295,2295,2295,0
|
|
20240314,125200,19748635,2295,2290,2295,2290,5
|
|
20240314,125100,19737180,2290,2290,2290,2290,0
|
|
20240314,125000,19737180,2290,2290,2290,2290,0
|
|
20240314,124900,19737180,2290,2290,2290,2290,0
|
|
20240314,124800,19737180,2290,2290,2290,2290,0
|
|
20240314,124700,19737180,2290,2290,2290,2290,0
|
|
20240314,124600,19737180,2290,2290,2290,2290,6
|
|
20240314,124500,19723440,2290,2295,2295,2290,50
|
|
20240314,124400,19608695,2295,2295,2295,2295,0
|
|
20240314,124300,19608695,2295,2295,2295,2295,0
|
|
20240314,124200,19608695,2295,2295,2295,2295,3
|
|
20240314,124100,19601810,2295,2295,2295,2295,0
|
|
20240314,124000,19601810,2295,2295,2295,2295,0
|
|
20240314,123900,19601810,2295,2295,2295,2295,0
|
|
20240314,123800,19601810,2295,2295,2295,2295,0
|
|
20240314,123700,19601810,2295,2295,2295,2295,4
|
|
20240314,123600,19592630,2295,2295,2295,2295,4
|
|
20240314,123500,19583450,2295,2295,2295,2295,0
|
|
20240314,123400,19583450,2295,2295,2295,2295,0
|
|
20240314,123300,19583450,2295,2295,2295,2295,0
|
|
20240314,123200,19583450,2295,2295,2295,2295,0
|
|
20240314,123100,19583450,2295,2295,2295,2295,0
|
|
20240314,123000,19583450,2295,2295,2295,2295,0
|
|
20240314,122900,19583450,2295,2290,2295,2290,6
|
|
20240314,122800,19569690,2295,2290,2295,2290,13
|
|
20240314,122700,19539915,2295,2290,2295,2290,7
|
|
20240314,122600,19523870,2295,2295,2295,2290,6
|
|
20240314,122500,19510110,2290,2285,2290,2285,10
|
|
20240314,122400,19487215,2265,2265,2265,2265,95
|
|
20240314,122300,19272040,2265,2265,2265,2265,45
|
|
20240314,122200,19170115,2265,2265,2265,2265,196
|
|
20240314,122100,18726175,2270,2270,2270,2270,0
|
|
20240314,122000,18726175,2270,2270,2270,2270,0
|
|
20240314,121900,18726175,2270,2270,2270,2270,0
|
|
20240314,121800,18726175,2270,2275,2275,2270,22
|
|
20240314,121700,18676225,2280,2280,2280,2280,0
|
|
20240314,121600,18676225,2280,2280,2280,2280,0
|
|
20240314,121500,18676225,2280,2280,2280,2280,0
|
|
20240314,121400,18676225,2280,2280,2280,2280,0
|
|
20240314,121300,18676225,2280,2290,2290,2280,4
|
|
20240314,121200,18667085,2295,2295,2295,2295,0
|
|
20240314,121100,18667085,2295,2295,2295,2295,1
|
|
20240314,121000,18664790,2295,2295,2295,2295,1
|
|
20240314,120900,18662495,2295,2295,2295,2295,0
|
|
20240314,120800,18662495,2295,2295,2295,2295,3
|
|
20240314,120700,18655610,2290,2290,2290,2290,0
|
|
20240314,120600,18655610,2290,2290,2290,2290,0
|
|
20240314,120500,18655610,2290,2295,2295,2290,4
|
|
20240314,120400,18646435,2295,2290,2295,2290,2
|
|
20240314,120300,18641850,2295,2295,2295,2295,0
|
|
20240314,120200,18641850,2295,2295,2295,2295,0
|
|
20240314,120100,18641850,2295,2295,2295,2295,0
|
|
20240314,120000,18641850,2295,2295,2295,2295,0
|
|
20240314,115900,18641850,2295,2295,2295,2295,2
|
|
20240314,115800,18637260,2290,2290,2290,2290,0
|
|
20240314,115700,18637260,2290,2290,2290,2290,0
|
|
20240314,115600,18637260,2290,2290,2290,2290,0
|
|
20240314,115500,18637260,2290,2290,2290,2290,0
|
|
20240314,115400,18637260,2290,2290,2290,2290,0
|
|
20240314,115300,18637260,2290,2290,2290,2290,1
|
|
20240314,115200,18634970,2295,2295,2295,2295,0
|
|
20240314,115100,18634970,2295,2300,2300,2295,35
|
|
20240314,115000,18554495,2300,2300,2300,2300,0
|
|
20240314,114900,18554495,2300,2300,2300,2300,0
|
|
20240314,114800,18554495,2300,2300,2300,2300,0
|
|
20240314,114700,18554495,2300,2300,2300,2300,0
|
|
20240314,114600,18554495,2300,2300,2300,2300,0
|
|
20240314,114500,18554495,2300,2300,2300,2300,0
|
|
20240314,114400,18554495,2300,2300,2300,2300,0
|
|
20240314,114300,18554495,2300,2295,2300,2295,4
|
|
20240314,114200,18545305,2300,2295,2300,2295,10
|
|
20240314,114100,18522350,2300,2300,2300,2300,0
|
|
20240314,114000,18522350,2300,2300,2300,2300,1
|
|
20240314,113900,18520050,2285,2285,2285,2285,2
|
|
20240314,113800,18515480,2300,2290,2300,2290,825
|
|
20240314,113700,16624700,2290,2290,2290,2290,0
|
|
20240314,113600,16624700,2290,2290,2290,2290,0
|
|
20240314,113500,16624700,2290,2290,2290,2290,1
|
|
20240314,113400,16622410,2285,2285,2285,2285,2
|
|
20240314,113300,16617840,2290,2290,2290,2290,0
|
|
20240314,113200,16617840,2290,2290,2290,2290,0
|
|
20240314,113100,16617840,2290,2290,2290,2290,0
|
|
20240314,113000,16617840,2290,2280,2290,2280,101
|
|
20240314,112900,16386900,2285,2285,2285,2285,0
|
|
20240314,112800,16386900,2285,2285,2285,2285,0
|
|
20240314,112700,16386900,2285,2285,2285,2285,0
|
|
20240314,112600,16386900,2285,2285,2285,2285,0
|
|
20240314,112500,16386900,2285,2285,2285,2285,0
|
|
20240314,112400,16386900,2285,2285,2285,2285,2
|
|
20240314,112300,16382330,2285,2285,2285,2285,0
|
|
20240314,112200,16382330,2285,2285,2285,2285,0
|
|
20240314,112100,16382330,2285,2285,2285,2285,0
|
|
20240314,112000,16382330,2285,2285,2285,2285,0
|
|
20240314,111900,16382330,2285,2280,2285,2280,2
|
|
20240314,111800,16377765,2285,2280,2285,2265,49
|
|
20240314,111700,16266640,2285,2285,2285,2285,0
|
|
20240314,111600,16266640,2285,2280,2285,2280,2
|
|
20240314,111500,16262075,2285,2285,2285,2285,0
|
|
20240314,111400,16262075,2285,2285,2285,2285,0
|
|
20240314,111300,16262075,2285,2285,2285,2285,0
|
|
20240314,111200,16262075,2285,2285,2285,2285,0
|
|
20240314,111100,16262075,2285,2285,2285,2285,0
|
|
20240314,111000,16262075,2285,2285,2285,2285,0
|
|
20240314,110900,16262075,2285,2285,2285,2285,0
|
|
20240314,110800,16262075,2285,2280,2285,2280,200
|
|
20240314,110700,15806025,2275,2275,2275,2275,0
|
|
20240314,110600,15806025,2275,2275,2275,2275,0
|
|
20240314,110500,15806025,2275,2275,2275,2275,0
|
|
20240314,110400,15806025,2275,2275,2275,2275,0
|
|
20240314,110300,15806025,2275,2275,2275,2275,0
|
|
20240314,110200,15806025,2275,2275,2275,2275,1
|
|
20240314,110100,15803750,2280,2275,2280,2270,20
|
|
20240314,110000,15758245,2280,2275,2280,2275,2
|
|
20240314,105900,15753690,2280,2280,2280,2280,0
|
|
20240314,105800,15753690,2280,2275,2280,2275,5
|
|
20240314,105700,15742295,2280,2280,2280,2280,0
|
|
20240314,105600,15742295,2280,2280,2280,2280,0
|
|
20240314,105500,15742295,2280,2280,2280,2280,0
|
|
20240314,105400,15742295,2280,2280,2280,2280,0
|
|
20240314,105300,15742295,2280,2280,2280,2280,0
|
|
20240314,105200,15742295,2280,2280,2280,2280,0
|
|
20240314,105100,15742295,2280,2280,2280,2280,0
|
|
20240314,105000,15742295,2280,2280,2280,2280,5
|
|
20240314,104900,15730895,2285,2285,2285,2285,0
|
|
20240314,104800,15730895,2285,2285,2285,2285,0
|
|
20240314,104700,15730895,2285,2285,2285,2285,218
|
|
20240314,104600,15232765,2285,2280,2285,2280,3
|
|
20240314,104500,15225915,2270,2270,2270,2270,0
|
|
20240314,104400,15225915,2270,2270,2270,2270,0
|
|
20240314,104300,15225915,2270,2270,2270,2270,0
|
|
20240314,104200,15225915,2270,2270,2270,2270,0
|
|
20240314,104100,15225915,2270,2270,2270,2270,0
|
|
20240314,104000,15225915,2270,2280,2280,2270,24
|
|
20240314,103900,15171375,2285,2290,2290,2285,4
|
|
20240314,103800,15162230,2290,2290,2290,2290,0
|
|
20240314,103700,15162230,2290,2290,2290,2290,3
|
|
20240314,103600,15155360,2290,2290,2290,2290,3
|
|
20240314,103500,15148490,2290,2290,2295,2290,8
|
|
20240314,103400,15130160,2295,2280,2295,2280,4
|
|
20240314,103300,15121000,2265,2290,2290,2265,1030
|
|
20240314,103200,12780440,2295,2295,2295,2295,5
|
|
20240314,103100,12768965,2295,2295,2295,2295,0
|
|
20240314,103000,12768965,2295,2295,2295,2295,13
|
|
20240314,102900,12739130,2295,2295,2295,2295,0
|
|
20240314,102800,12739130,2295,2295,2295,2295,6
|
|
20240314,102700,12725360,2295,2295,2295,2295,26
|
|
20240314,102600,12665690,2295,2295,2295,2295,0
|
|
20240314,102500,12665690,2295,2295,2295,2295,0
|
|
20240314,102400,12665690,2295,2295,2295,2295,0
|
|
20240314,102300,12665690,2295,2295,2295,2295,1
|
|
20240314,102200,12663395,2295,2295,2295,2295,4
|
|
20240314,102100,12654215,2295,2290,2295,2290,5
|
|
20240314,102000,12642745,2295,2295,2295,2295,32
|
|
20240314,101900,12569305,2275,2290,2290,2275,20
|
|
20240314,101800,12523760,2295,2290,2295,2290,4
|
|
20240314,101700,12514585,2290,2295,2295,2270,38
|
|
20240314,101600,12428230,2300,2300,2300,2300,7
|
|
20240314,101500,12412130,2300,2300,2300,2295,5
|
|
20240314,101400,12400635,2300,2300,2300,2300,452
|
|
20240314,101300,11361035,2300,2295,2300,2290,11
|
|
20240314,101200,11335805,2300,2295,2300,2295,70
|
|
20240314,101100,11174965,2295,2275,2295,2275,15
|
|
20240314,101000,11140725,2265,2285,2285,2265,194
|
|
20240314,100900,10701025,2290,2290,2290,2290,1
|
|
20240314,100800,10698735,2290,2290,2290,2285,9
|
|
20240314,100700,10678145,2295,2295,2295,2295,35
|
|
20240314,100600,10597820,2290,2300,2300,2260,72
|
|
20240314,100500,10434580,2300,2270,2300,2270,167
|
|
20240314,100400,10054475,2270,2265,2270,2265,3
|
|
20240314,100300,10047675,2255,2255,2255,2255,0
|
|
20240314,100200,10047675,2255,2265,2265,2255,186
|
|
20240314,100100,9627950,2270,2270,2270,2270,0
|
|
20240314,100000,9627950,2270,2270,2270,2270,1
|
|
20240314,095900,9625680,2270,2270,2270,2270,0
|
|
20240314,095800,9625680,2270,2270,2270,2270,0
|
|
20240314,095700,9625680,2270,2270,2270,2270,0
|
|
20240314,095600,9625680,2270,2260,2270,2260,744
|
|
20240314,095500,7943255,2260,2260,2260,2260,70
|
|
20240314,095400,7785055,2260,2260,2260,2260,0
|
|
20240314,095300,7785055,2260,2260,2260,2260,0
|
|
20240314,095200,7785055,2260,2260,2260,2260,0
|
|
20240314,095100,7785055,2260,2260,2260,2260,0
|
|
20240314,095000,7785055,2260,2260,2260,2260,0
|
|
20240314,094900,7785055,2260,2260,2260,2260,0
|
|
20240314,094800,7785055,2260,2260,2260,2260,2
|
|
20240314,094700,7780535,2250,2250,2250,2250,0
|
|
20240314,094600,7780535,2250,2250,2250,2250,0
|
|
20240314,094500,7780535,2250,2250,2250,2250,0
|
|
20240314,094400,7780535,2250,2250,2250,2250,0
|
|
20240314,094300,7780535,2250,2250,2250,2250,5
|
|
20240314,094200,7769285,2250,2250,2250,2250,0
|
|
20240314,094100,7769285,2250,2250,2250,2250,0
|
|
20240314,094000,7769285,2250,2255,2255,2250,30
|
|
20240314,093900,7701770,2265,2265,2265,2265,2
|
|
20240314,093800,7697240,2265,2265,2265,2265,0
|
|
20240314,093700,7697240,2265,2265,2265,2265,0
|
|
20240314,093600,7697240,2265,2265,2265,2265,0
|
|
20240314,093500,7697240,2265,2260,2265,2260,100
|
|
20240314,093400,7470745,2250,2255,2255,2250,893
|
|
20240314,093300,5460495,2250,2255,2255,2250,500
|
|
20240314,093200,4335480,2265,2255,2265,2255,103
|
|
20240314,093100,4102255,2265,2265,2265,2265,0
|
|
20240314,093000,4102255,2265,2265,2265,2265,0
|
|
20240314,092900,4102255,2265,2250,2265,2250,1306
|
|
20240314,092800,1156595,2265,2265,2265,2265,0
|
|
20240314,092700,1156595,2265,2265,2265,2265,0
|
|
20240314,092600,1156595,2265,2265,2265,2265,0
|
|
20240314,092500,1156595,2265,2265,2265,2265,0
|
|
20240314,092400,1156595,2265,2265,2265,2265,0
|
|
20240314,092300,1156595,2265,2265,2265,2265,0
|
|
20240314,092200,1156595,2265,2265,2265,2265,5
|
|
20240314,092100,1145270,2265,2265,2265,2265,0
|
|
20240314,092000,1145270,2265,2265,2265,2265,0
|
|
20240314,091900,1145270,2265,2265,2265,2265,0
|
|
20240314,091800,1145270,2265,2265,2265,2265,0
|
|
20240314,091700,1145270,2265,2265,2265,2265,0
|
|
20240314,091600,1145270,2265,2265,2265,2265,5
|
|
20240314,091500,1133945,2265,2265,2265,2265,6
|
|
20240314,091400,1120355,2265,2265,2265,2265,18
|
|
20240314,091300,1079585,2265,2265,2265,2265,18
|
|
20240314,091200,1038815,2265,2265,2265,2265,1
|
|
20240314,091100,1036550,2265,2265,2265,2265,0
|
|
20240314,091000,1036550,2265,2265,2265,2265,0
|
|
20240314,090900,1036550,2265,2265,2265,2265,0
|
|
20240314,090800,1036550,2265,2265,2265,2265,0
|
|
20240314,090700,1036550,2265,2265,2265,2265,0
|
|
20240314,090600,1036550,2265,2265,2265,2265,1
|
|
20240314,090500,1034285,2265,2260,2265,2260,106
|
|
20240314,090400,794365,2265,2265,2265,2265,7
|
|
20240314,090300,778510,2260,2260,2260,2260,0
|
|
20240314,090200,778510,2260,2260,2260,2260,0
|
|
20240314,090100,778510,2260,2260,2260,2260,0
|
|
20240314,090000,778510,2260,2250,2260,2250,346
|