654 lines
30 KiB
CSV
654 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,195100,18155625,2305,2305,2305,2305,310
|
|
20240318,195000,18155625,2305,2305,2305,2305,0
|
|
20240318,194900,18155625,2305,2305,2305,2305,0
|
|
20240318,194800,18155625,2305,2305,2305,2305,0
|
|
20240318,194700,18155625,2305,2305,2305,2305,0
|
|
20240318,194600,18155625,2305,2305,2305,2305,0
|
|
20240318,194500,18155625,2305,2305,2305,2305,0
|
|
20240318,194400,18155625,2305,2305,2305,2305,0
|
|
20240318,194300,18155625,2305,2305,2305,2305,0
|
|
20240318,194200,18155625,2305,2305,2305,2305,0
|
|
20240318,194100,18155625,2305,2305,2305,2305,0
|
|
20240318,194000,18155625,2305,2305,2305,2305,0
|
|
20240318,193900,18155625,2305,2305,2305,2305,0
|
|
20240318,193800,18155625,2305,2305,2305,2305,0
|
|
20240318,193700,18155625,2305,2305,2305,2305,0
|
|
20240318,193600,18155625,2305,2305,2305,2305,0
|
|
20240318,193500,18155625,2305,2305,2305,2305,0
|
|
20240318,193400,18155625,2305,2305,2305,2305,0
|
|
20240318,193300,18155625,2305,2305,2305,2305,0
|
|
20240318,193200,18155625,2305,2305,2305,2305,0
|
|
20240318,193100,18155625,2305,2305,2305,2305,0
|
|
20240318,193000,18155625,2305,2305,2305,2305,0
|
|
20240318,192900,18155625,2305,2305,2305,2305,0
|
|
20240318,192800,18155625,2305,2305,2305,2305,0
|
|
20240318,192700,18155625,2305,2305,2305,2305,0
|
|
20240318,192600,18155625,2305,2305,2305,2305,0
|
|
20240318,192500,18155625,2305,2305,2305,2305,0
|
|
20240318,192400,18155625,2305,2305,2305,2305,0
|
|
20240318,192300,18155625,2305,2305,2305,2305,0
|
|
20240318,192200,18155625,2305,2305,2305,2305,0
|
|
20240318,192100,18155625,2305,2305,2305,2305,310
|
|
20240318,192000,18155625,2305,2305,2305,2305,0
|
|
20240318,191900,18155625,2305,2305,2305,2305,0
|
|
20240318,191800,18155625,2305,2305,2305,2305,0
|
|
20240318,191700,18155625,2305,2305,2305,2305,0
|
|
20240318,191600,18155625,2305,2305,2305,2305,0
|
|
20240318,191500,18155625,2305,2305,2305,2305,0
|
|
20240318,191400,18155625,2305,2305,2305,2305,0
|
|
20240318,191300,18155625,2305,2305,2305,2305,0
|
|
20240318,191200,18155625,2305,2305,2305,2305,0
|
|
20240318,191100,18155625,2305,2305,2305,2305,0
|
|
20240318,191000,18155625,2305,2305,2305,2305,0
|
|
20240318,190900,18155625,2305,2305,2305,2305,0
|
|
20240318,190800,18155625,2305,2305,2305,2305,0
|
|
20240318,190700,18155625,2305,2305,2305,2305,0
|
|
20240318,190600,18155625,2305,2305,2305,2305,0
|
|
20240318,190500,18155625,2305,2305,2305,2305,0
|
|
20240318,190400,18155625,2305,2305,2305,2305,0
|
|
20240318,190300,18155625,2305,2305,2305,2305,0
|
|
20240318,190200,18155625,2305,2305,2305,2305,0
|
|
20240318,190100,18155625,2305,2305,2305,2305,0
|
|
20240318,190000,18155625,2305,2305,2305,2305,0
|
|
20240318,185900,18155625,2305,2305,2305,2305,0
|
|
20240318,185800,18155625,2305,2305,2305,2305,0
|
|
20240318,185700,18155625,2305,2305,2305,2305,0
|
|
20240318,185600,18155625,2305,2305,2305,2305,0
|
|
20240318,185500,18155625,2305,2305,2305,2305,0
|
|
20240318,185400,18155625,2305,2305,2305,2305,0
|
|
20240318,185300,18155625,2305,2305,2305,2305,0
|
|
20240318,185200,18155625,2305,2305,2305,2305,0
|
|
20240318,185100,18155625,2305,2305,2305,2305,310
|
|
20240318,185000,18155625,2305,2305,2305,2305,0
|
|
20240318,184900,18155625,2305,2305,2305,2305,0
|
|
20240318,184800,18155625,2305,2305,2305,2305,0
|
|
20240318,184700,18155625,2305,2305,2305,2305,0
|
|
20240318,184600,18155625,2305,2305,2305,2305,0
|
|
20240318,184500,18155625,2305,2305,2305,2305,0
|
|
20240318,184400,18155625,2305,2305,2305,2305,0
|
|
20240318,184300,18155625,2305,2305,2305,2305,0
|
|
20240318,184200,18155625,2305,2305,2305,2305,0
|
|
20240318,184100,18155625,2305,2305,2305,2305,0
|
|
20240318,184000,18155625,2305,2305,2305,2305,0
|
|
20240318,183900,18155625,2305,2305,2305,2305,0
|
|
20240318,183800,18155625,2305,2305,2305,2305,0
|
|
20240318,183700,18155625,2305,2305,2305,2305,0
|
|
20240318,183600,18155625,2305,2305,2305,2305,0
|
|
20240318,183500,18155625,2305,2305,2305,2305,0
|
|
20240318,183400,18155625,2305,2305,2305,2305,0
|
|
20240318,183300,18155625,2305,2305,2305,2305,0
|
|
20240318,183200,18155625,2305,2305,2305,2305,0
|
|
20240318,183100,18155625,2305,2305,2305,2305,0
|
|
20240318,183000,18155625,2305,2305,2305,2305,0
|
|
20240318,182900,18155625,2305,2305,2305,2305,0
|
|
20240318,182800,18155625,2305,2305,2305,2305,0
|
|
20240318,182700,18155625,2305,2305,2305,2305,0
|
|
20240318,182600,18155625,2305,2305,2305,2305,0
|
|
20240318,182500,18155625,2305,2305,2305,2305,0
|
|
20240318,182400,18155625,2305,2305,2305,2305,0
|
|
20240318,182300,18155625,2305,2305,2305,2305,0
|
|
20240318,182200,18155625,2305,2305,2305,2305,0
|
|
20240318,182100,18155625,2305,2305,2305,2305,310
|
|
20240318,182000,18155625,2305,2305,2305,2305,0
|
|
20240318,181900,18155625,2305,2305,2305,2305,0
|
|
20240318,181800,18155625,2305,2305,2305,2305,0
|
|
20240318,181700,18155625,2305,2305,2305,2305,0
|
|
20240318,181600,18155625,2305,2305,2305,2305,0
|
|
20240318,181500,18155625,2305,2305,2305,2305,0
|
|
20240318,181400,18155625,2305,2305,2305,2305,0
|
|
20240318,181300,18155625,2305,2305,2305,2305,0
|
|
20240318,181200,18155625,2305,2305,2305,2305,0
|
|
20240318,181100,18155625,2305,2305,2305,2305,0
|
|
20240318,181000,18155625,2305,2305,2305,2305,0
|
|
20240318,180900,18155625,2305,2305,2305,2305,0
|
|
20240318,180800,18155625,2305,2305,2305,2305,0
|
|
20240318,180700,18155625,2305,2305,2305,2305,0
|
|
20240318,180600,18155625,2305,2305,2305,2305,0
|
|
20240318,180500,18155625,2305,2305,2305,2305,0
|
|
20240318,180400,18155625,2305,2305,2305,2305,0
|
|
20240318,180300,18155625,2305,2305,2305,2305,0
|
|
20240318,180200,18155625,2305,2305,2305,2305,0
|
|
20240318,180100,18155625,2305,2305,2305,2305,0
|
|
20240318,180000,18155625,2305,2305,2305,2305,0
|
|
20240318,175900,18155625,2305,2305,2305,2305,0
|
|
20240318,175800,18155625,2305,2305,2305,2305,0
|
|
20240318,175700,18155625,2305,2305,2305,2305,0
|
|
20240318,175600,18155625,2305,2305,2305,2305,0
|
|
20240318,175500,18155625,2305,2305,2305,2305,0
|
|
20240318,175400,18155625,2305,2305,2305,2305,0
|
|
20240318,175300,18155625,2305,2305,2305,2305,0
|
|
20240318,175200,18155625,2305,2305,2305,2305,0
|
|
20240318,175100,18155625,2305,2305,2305,2305,310
|
|
20240318,175000,18155625,2305,2305,2305,2305,0
|
|
20240318,174900,18155625,2305,2305,2305,2305,0
|
|
20240318,174800,18155625,2305,2305,2305,2305,0
|
|
20240318,174700,18155625,2305,2305,2305,2305,0
|
|
20240318,174600,18155625,2305,2305,2305,2305,0
|
|
20240318,174500,18155625,2305,2305,2305,2305,0
|
|
20240318,174400,18155625,2305,2305,2305,2305,0
|
|
20240318,174300,18155625,2305,2305,2305,2305,0
|
|
20240318,174200,18155625,2305,2305,2305,2305,0
|
|
20240318,174100,18155625,2305,2305,2305,2305,0
|
|
20240318,174000,18155625,2305,2305,2305,2305,0
|
|
20240318,173900,18155625,2305,2305,2305,2305,0
|
|
20240318,173800,18155625,2305,2305,2305,2305,0
|
|
20240318,173700,18155625,2305,2305,2305,2305,0
|
|
20240318,173600,18155625,2305,2305,2305,2305,0
|
|
20240318,173500,18155625,2305,2305,2305,2305,0
|
|
20240318,173400,18155625,2305,2305,2305,2305,0
|
|
20240318,173300,18155625,2305,2305,2305,2305,0
|
|
20240318,173200,18155625,2305,2305,2305,2305,0
|
|
20240318,173100,18155625,2305,2305,2305,2305,0
|
|
20240318,173000,18155625,2305,2305,2305,2305,0
|
|
20240318,172900,18155625,2305,2305,2305,2305,0
|
|
20240318,172800,18155625,2305,2305,2305,2305,0
|
|
20240318,172700,18155625,2305,2305,2305,2305,0
|
|
20240318,172600,18155625,2305,2305,2305,2305,0
|
|
20240318,172500,18155625,2305,2305,2305,2305,0
|
|
20240318,172400,18155625,2305,2305,2305,2305,0
|
|
20240318,172300,18155625,2305,2305,2305,2305,0
|
|
20240318,172200,18155625,2305,2305,2305,2305,0
|
|
20240318,172100,18155625,2305,2305,2305,2305,310
|
|
20240318,172000,18155625,2305,2305,2305,2305,0
|
|
20240318,171900,18155625,2305,2305,2305,2305,0
|
|
20240318,171800,18155625,2305,2305,2305,2305,0
|
|
20240318,171700,18155625,2305,2305,2305,2305,0
|
|
20240318,171600,18155625,2305,2305,2305,2305,0
|
|
20240318,171500,18155625,2305,2305,2305,2305,0
|
|
20240318,171400,18155625,2305,2305,2305,2305,0
|
|
20240318,171300,18155625,2305,2305,2305,2305,0
|
|
20240318,171200,18155625,2305,2305,2305,2305,0
|
|
20240318,171100,18155625,2305,2305,2305,2305,0
|
|
20240318,171000,18155625,2305,2305,2305,2305,0
|
|
20240318,170900,18155625,2305,2305,2305,2305,0
|
|
20240318,170800,18155625,2305,2305,2305,2305,0
|
|
20240318,170700,18155625,2305,2305,2305,2305,0
|
|
20240318,170600,18155625,2305,2305,2305,2305,0
|
|
20240318,170500,18155625,2305,2305,2305,2305,0
|
|
20240318,170400,18155625,2305,2305,2305,2305,0
|
|
20240318,170300,18155625,2305,2305,2305,2305,0
|
|
20240318,170200,18155625,2305,2305,2305,2305,0
|
|
20240318,170100,18155625,2305,2305,2305,2305,0
|
|
20240318,170000,18155625,2305,2305,2305,2305,0
|
|
20240318,165900,18155625,2305,2305,2305,2305,0
|
|
20240318,165800,18155625,2305,2305,2305,2305,0
|
|
20240318,165700,18155625,2305,2305,2305,2305,0
|
|
20240318,165600,18155625,2305,2305,2305,2305,0
|
|
20240318,165500,18155625,2305,2305,2305,2305,0
|
|
20240318,165400,18155625,2305,2305,2305,2305,0
|
|
20240318,165300,18155625,2305,2305,2305,2305,0
|
|
20240318,165200,18155625,2305,2305,2305,2305,0
|
|
20240318,165100,18155625,2305,2305,2305,2305,310
|
|
20240318,165000,18155625,2305,2305,2305,2305,0
|
|
20240318,164900,18155625,2305,2305,2305,2305,0
|
|
20240318,164800,18155625,2305,2305,2305,2305,0
|
|
20240318,164700,18155625,2305,2305,2305,2305,0
|
|
20240318,164600,18155625,2305,2305,2305,2305,0
|
|
20240318,164500,18155625,2305,2305,2305,2305,0
|
|
20240318,164400,18155625,2305,2305,2305,2305,0
|
|
20240318,164300,18155625,2305,2305,2305,2305,0
|
|
20240318,164200,18155625,2305,2305,2305,2305,0
|
|
20240318,164100,18155625,2305,2305,2305,2305,0
|
|
20240318,164000,18155625,2305,2305,2305,2305,0
|
|
20240318,163900,18155625,2305,2305,2305,2305,0
|
|
20240318,163800,18155625,2305,2305,2305,2305,0
|
|
20240318,163700,18155625,2305,2305,2305,2305,0
|
|
20240318,163600,18155625,2305,2305,2305,2305,0
|
|
20240318,163500,18155625,2305,2305,2305,2305,0
|
|
20240318,163400,18155625,2305,2305,2305,2305,0
|
|
20240318,163300,18155625,2305,2305,2305,2305,0
|
|
20240318,163200,18155625,2305,2305,2305,2305,0
|
|
20240318,163100,18155625,2305,2305,2305,2305,0
|
|
20240318,163000,18155625,2305,2305,2305,2305,0
|
|
20240318,162900,18155625,2305,2305,2305,2305,0
|
|
20240318,162800,18155625,2305,2305,2305,2305,0
|
|
20240318,162700,18155625,2305,2305,2305,2305,0
|
|
20240318,162600,18155625,2305,2305,2305,2305,0
|
|
20240318,162500,18155625,2305,2305,2305,2305,0
|
|
20240318,162400,18155625,2305,2305,2305,2305,0
|
|
20240318,162300,18155625,2305,2305,2305,2305,0
|
|
20240318,162200,18155625,2305,2305,2305,2305,0
|
|
20240318,162100,18155625,2305,2305,2305,2305,310
|
|
20240318,162000,18155625,2305,2305,2305,2305,0
|
|
20240318,161900,18155625,2305,2305,2305,2305,0
|
|
20240318,161800,18155625,2305,2305,2305,2305,0
|
|
20240318,161700,18155625,2305,2305,2305,2305,0
|
|
20240318,161600,18155625,2305,2305,2305,2305,0
|
|
20240318,161500,18155625,2305,2305,2305,2305,0
|
|
20240318,161400,18155625,2305,2305,2305,2305,0
|
|
20240318,161300,18155625,2305,2305,2305,2305,0
|
|
20240318,161200,18155625,2305,2305,2305,2305,0
|
|
20240318,161100,18155625,2305,2305,2305,2305,0
|
|
20240318,161000,18155625,2305,2305,2305,2305,0
|
|
20240318,160900,18155625,2305,2305,2305,2305,0
|
|
20240318,160800,18155625,2305,2305,2305,2305,0
|
|
20240318,160700,18155625,2305,2305,2305,2305,0
|
|
20240318,160600,18155625,2305,2305,2305,2305,0
|
|
20240318,160500,18155625,2305,2305,2305,2305,0
|
|
20240318,160400,18155625,2305,2305,2305,2305,0
|
|
20240318,160300,18155625,2305,2305,2305,2305,0
|
|
20240318,160200,18155625,2305,2305,2305,2305,0
|
|
20240318,160100,18155625,2305,2305,2305,2305,0
|
|
20240318,160000,18155625,2305,2305,2305,2305,0
|
|
20240318,155900,18155625,2305,2305,2305,2305,0
|
|
20240318,155800,18155625,2305,2305,2305,2305,0
|
|
20240318,155700,18155625,2305,2305,2305,2305,0
|
|
20240318,155600,18155625,2305,2305,2305,2305,0
|
|
20240318,155500,18155625,2305,2305,2305,2305,0
|
|
20240318,155400,18155625,2305,2305,2305,2305,0
|
|
20240318,155300,18155625,2305,2305,2305,2305,0
|
|
20240318,155200,18155625,2305,2305,2305,2305,0
|
|
20240318,155100,18155625,2305,2305,2305,2305,310
|
|
20240318,155000,18155625,2305,2305,2305,2305,0
|
|
20240318,154900,18155625,2305,2305,2305,2305,0
|
|
20240318,154800,18155625,2305,2305,2305,2305,0
|
|
20240318,154700,18155625,2305,2305,2305,2305,0
|
|
20240318,154600,18155625,2305,2305,2305,2305,0
|
|
20240318,154500,18155625,2305,2305,2305,2305,0
|
|
20240318,154400,18155625,2305,2305,2305,2305,0
|
|
20240318,154300,18155625,2305,2305,2305,2305,0
|
|
20240318,154200,18155625,2305,2305,2305,2305,0
|
|
20240318,154100,18155625,2305,2305,2305,2305,0
|
|
20240318,154000,18155625,2305,2305,2305,2305,0
|
|
20240318,153900,18155625,2305,2305,2305,2305,0
|
|
20240318,153800,18155625,2305,2305,2305,2305,0
|
|
20240318,153700,18155625,2305,2305,2305,2305,0
|
|
20240318,153600,18155625,2305,2305,2305,2305,0
|
|
20240318,153500,18155625,2305,2305,2305,2305,0
|
|
20240318,153400,18155625,2305,2305,2305,2305,0
|
|
20240318,153300,18155625,2305,2305,2305,2305,0
|
|
20240318,153200,18155625,2305,2305,2305,2305,0
|
|
20240318,153100,18155625,2305,2305,2305,2305,0
|
|
20240318,153000,18155625,2305,2305,2305,2305,310
|
|
20240318,152900,17441075,2300,2300,2300,2300,0
|
|
20240318,152800,17441075,2300,2300,2300,2300,0
|
|
20240318,152700,17441075,2300,2300,2300,2300,0
|
|
20240318,152600,17441075,2300,2300,2300,2300,0
|
|
20240318,152500,17441075,2300,2300,2300,2300,0
|
|
20240318,152400,17441075,2300,2300,2300,2300,0
|
|
20240318,152300,17441075,2300,2300,2300,2300,0
|
|
20240318,152200,17441075,2300,2300,2300,2300,0
|
|
20240318,152100,17441075,2300,2300,2300,2300,0
|
|
20240318,152000,17441075,2300,2300,2300,2300,0
|
|
20240318,151900,17441075,2300,2285,2305,2285,30
|
|
20240318,151800,17372040,2305,2305,2305,2305,0
|
|
20240318,151700,17372040,2305,2305,2305,2305,0
|
|
20240318,151600,17372040,2305,2305,2305,2305,0
|
|
20240318,151500,17372040,2305,2285,2305,2285,100
|
|
20240318,151400,17142010,2300,2300,2300,2300,0
|
|
20240318,151300,17142010,2300,2295,2300,2285,203
|
|
20240318,151200,16675240,2300,2300,2300,2300,0
|
|
20240318,151100,16675240,2300,2295,2300,2295,100
|
|
20240318,151000,16445555,2290,2290,2290,2290,0
|
|
20240318,150900,16445555,2290,2290,2290,2290,1
|
|
20240318,150800,16443265,2295,2295,2295,2295,0
|
|
20240318,150700,16443265,2295,2295,2295,2295,0
|
|
20240318,150600,16443265,2295,2295,2295,2295,0
|
|
20240318,150500,16443265,2295,2295,2295,2295,5
|
|
20240318,150400,16431790,2295,2295,2295,2295,1
|
|
20240318,150300,16429495,2295,2295,2295,2295,1
|
|
20240318,150200,16427200,2295,2280,2295,2275,10
|
|
20240318,150100,16404305,2295,2295,2295,2295,0
|
|
20240318,150000,16404305,2295,2295,2295,2295,0
|
|
20240318,145900,16404305,2295,2290,2295,2290,90
|
|
20240318,145800,16198050,2290,2290,2290,2290,0
|
|
20240318,145700,16198050,2290,2290,2290,2290,0
|
|
20240318,145600,16198050,2290,2290,2290,2290,20
|
|
20240318,145500,16152250,2290,2290,2290,2290,3
|
|
20240318,145400,16145380,2290,2290,2290,2290,0
|
|
20240318,145300,16145380,2290,2285,2290,2285,3
|
|
20240318,145200,16138515,2290,2290,2290,2290,0
|
|
20240318,145100,16138515,2290,2285,2290,2285,36
|
|
20240318,145000,16056095,2285,2280,2285,2280,8
|
|
20240318,144900,16037825,2260,2260,2260,2260,0
|
|
20240318,144800,16037825,2260,2260,2260,2260,0
|
|
20240318,144700,16037825,2260,2260,2260,2260,0
|
|
20240318,144600,16037825,2260,2260,2260,2260,1
|
|
20240318,144500,16035565,2260,2260,2260,2260,0
|
|
20240318,144400,16035565,2260,2260,2260,2260,0
|
|
20240318,144300,16035565,2260,2260,2260,2260,0
|
|
20240318,144200,16035565,2260,2255,2260,2255,7
|
|
20240318,144100,16019770,2255,2255,2255,2255,0
|
|
20240318,144000,16019770,2255,2255,2255,2255,0
|
|
20240318,143900,16019770,2255,2255,2255,2255,0
|
|
20240318,143800,16019770,2255,2260,2285,2255,162
|
|
20240318,143700,15654120,2290,2290,2290,2290,0
|
|
20240318,143600,15654120,2290,2290,2290,2290,0
|
|
20240318,143500,15654120,2290,2290,2290,2290,0
|
|
20240318,143400,15654120,2290,2290,2290,2290,0
|
|
20240318,143300,15654120,2290,2290,2290,2290,0
|
|
20240318,143200,15654120,2290,2270,2290,2270,22
|
|
20240318,143100,15603860,2290,2290,2290,2290,0
|
|
20240318,143000,15603860,2290,2290,2290,2290,0
|
|
20240318,142900,15603860,2290,2290,2290,2290,0
|
|
20240318,142800,15603860,2290,2290,2290,2290,0
|
|
20240318,142700,15603860,2290,2290,2290,2290,0
|
|
20240318,142600,15603860,2290,2290,2290,2290,0
|
|
20240318,142500,15603860,2290,2290,2290,2290,0
|
|
20240318,142400,15603860,2290,2290,2290,2290,0
|
|
20240318,142300,15603860,2290,2290,2290,2290,0
|
|
20240318,142200,15603860,2290,2290,2290,2290,0
|
|
20240318,142100,15603860,2290,2290,2290,2290,0
|
|
20240318,142000,15603860,2290,2290,2290,2290,0
|
|
20240318,141900,15603860,2290,2290,2290,2290,1
|
|
20240318,141800,15601570,2290,2290,2290,2290,3
|
|
20240318,141700,15594700,2290,2275,2290,2275,9
|
|
20240318,141600,15574130,2260,2280,2280,2255,728
|
|
20240318,141500,13924895,2295,2295,2295,2295,0
|
|
20240318,141400,13924895,2295,2295,2295,2295,5
|
|
20240318,141300,13913420,2295,2295,2295,2295,0
|
|
20240318,141200,13913420,2295,2295,2295,2295,0
|
|
20240318,141100,13913420,2295,2295,2295,2295,0
|
|
20240318,141000,13913420,2295,2295,2295,2295,0
|
|
20240318,140900,13913420,2295,2295,2295,2295,0
|
|
20240318,140800,13913420,2295,2295,2295,2295,0
|
|
20240318,140700,13913420,2295,2295,2295,2295,0
|
|
20240318,140600,13913420,2295,2300,2300,2295,337
|
|
20240318,140500,13138330,2300,2300,2300,2300,0
|
|
20240318,140400,13138330,2300,2300,2300,2300,0
|
|
20240318,140300,13138330,2300,2300,2300,2300,0
|
|
20240318,140200,13138330,2300,2300,2300,2300,0
|
|
20240318,140100,13138330,2300,2300,2300,2300,0
|
|
20240318,140000,13138330,2300,2300,2300,2300,0
|
|
20240318,135900,13138330,2300,2300,2300,2300,0
|
|
20240318,135800,13138330,2300,2300,2300,2300,0
|
|
20240318,135700,13138330,2300,2300,2300,2300,0
|
|
20240318,135600,13138330,2300,2300,2300,2300,0
|
|
20240318,135500,13138330,2300,2300,2300,2300,0
|
|
20240318,135400,13138330,2300,2300,2300,2300,0
|
|
20240318,135300,13138330,2300,2300,2300,2300,0
|
|
20240318,135200,13138330,2300,2295,2300,2295,9
|
|
20240318,135100,13117665,2280,2280,2280,2280,0
|
|
20240318,135000,13117665,2280,2280,2280,2280,0
|
|
20240318,134900,13117665,2280,2280,2280,2280,1
|
|
20240318,134800,13115385,2300,2300,2300,2300,0
|
|
20240318,134700,13115385,2300,2300,2300,2300,0
|
|
20240318,134600,13115385,2300,2300,2300,2300,0
|
|
20240318,134500,13115385,2300,2300,2300,2300,0
|
|
20240318,134400,13115385,2300,2300,2300,2300,0
|
|
20240318,134300,13115385,2300,2300,2300,2300,0
|
|
20240318,134200,13115385,2300,2300,2300,2300,0
|
|
20240318,134100,13115385,2300,2300,2300,2300,0
|
|
20240318,134000,13115385,2300,2300,2300,2300,0
|
|
20240318,133900,13115385,2300,2300,2300,2300,0
|
|
20240318,133800,13115385,2300,2300,2300,2300,0
|
|
20240318,133700,13115385,2300,2300,2300,2300,0
|
|
20240318,133600,13115385,2300,2300,2300,2300,0
|
|
20240318,133500,13115385,2300,2300,2300,2300,0
|
|
20240318,133400,13115385,2300,2300,2300,2300,0
|
|
20240318,133300,13115385,2300,2295,2300,2295,4
|
|
20240318,133200,13106190,2300,2300,2300,2300,0
|
|
20240318,133100,13106190,2300,2300,2300,2300,0
|
|
20240318,133000,13106190,2300,2300,2300,2300,0
|
|
20240318,132900,13106190,2300,2280,2300,2280,40
|
|
20240318,132800,13014225,2260,2260,2260,2260,0
|
|
20240318,132700,13014225,2260,2260,2260,2260,0
|
|
20240318,132600,13014225,2260,2290,2290,2260,1445
|
|
20240318,132500,9712520,2295,2295,2295,2295,0
|
|
20240318,132400,9712520,2295,2295,2295,2295,109
|
|
20240318,132300,9462365,2295,2295,2295,2295,0
|
|
20240318,132200,9462365,2295,2295,2295,2295,0
|
|
20240318,132100,9462365,2295,2295,2295,2295,0
|
|
20240318,132000,9462365,2295,2295,2295,2295,0
|
|
20240318,131900,9462365,2295,2295,2295,2295,0
|
|
20240318,131800,9462365,2295,2295,2295,2295,0
|
|
20240318,131700,9462365,2295,2295,2295,2295,0
|
|
20240318,131600,9462365,2295,2295,2295,2295,0
|
|
20240318,131500,9462365,2295,2295,2295,2295,0
|
|
20240318,131400,9462365,2295,2295,2295,2295,0
|
|
20240318,131300,9462365,2295,2295,2295,2295,0
|
|
20240318,131200,9462365,2295,2295,2295,2295,0
|
|
20240318,131100,9462365,2295,2295,2295,2295,0
|
|
20240318,131000,9462365,2295,2295,2295,2295,0
|
|
20240318,130900,9462365,2295,2295,2295,2295,0
|
|
20240318,130800,9462365,2295,2295,2295,2295,0
|
|
20240318,130700,9462365,2295,2295,2295,2295,0
|
|
20240318,130600,9462365,2295,2295,2295,2295,0
|
|
20240318,130500,9462365,2295,2295,2295,2295,0
|
|
20240318,130400,9462365,2295,2295,2295,2295,0
|
|
20240318,130300,9462365,2295,2295,2295,2295,0
|
|
20240318,130200,9462365,2295,2295,2295,2295,0
|
|
20240318,130100,9462365,2295,2295,2295,2295,0
|
|
20240318,130000,9462365,2295,2295,2295,2295,0
|
|
20240318,125900,9462365,2295,2295,2295,2295,0
|
|
20240318,125800,9462365,2295,2295,2295,2295,0
|
|
20240318,125700,9462365,2295,2295,2295,2295,0
|
|
20240318,125600,9462365,2295,2295,2295,2295,0
|
|
20240318,125500,9462365,2295,2295,2295,2295,0
|
|
20240318,125400,9462365,2295,2295,2295,2295,0
|
|
20240318,125300,9462365,2295,2295,2295,2295,0
|
|
20240318,125200,9462365,2295,2295,2295,2295,2
|
|
20240318,125100,9457775,2295,2295,2295,2295,0
|
|
20240318,125000,9457775,2295,2295,2295,2295,2
|
|
20240318,124900,9453185,2295,2295,2295,2295,0
|
|
20240318,124800,9453185,2295,2295,2295,2295,0
|
|
20240318,124700,9453185,2295,2295,2295,2295,0
|
|
20240318,124600,9453185,2295,2295,2295,2295,0
|
|
20240318,124500,9453185,2295,2295,2295,2295,0
|
|
20240318,124400,9453185,2295,2295,2295,2295,0
|
|
20240318,124300,9453185,2295,2295,2295,2295,0
|
|
20240318,124200,9453185,2295,2295,2295,2295,0
|
|
20240318,124100,9453185,2295,2295,2295,2295,0
|
|
20240318,124000,9453185,2295,2295,2295,2295,0
|
|
20240318,123900,9453185,2295,2295,2295,2295,0
|
|
20240318,123800,9453185,2295,2295,2295,2295,0
|
|
20240318,123700,9453185,2295,2295,2295,2295,1
|
|
20240318,123600,9450890,2290,2290,2290,2290,0
|
|
20240318,123500,9450890,2290,2290,2290,2290,0
|
|
20240318,123400,9450890,2290,2290,2290,2290,0
|
|
20240318,123300,9450890,2290,2290,2290,2290,0
|
|
20240318,123200,9450890,2290,2290,2290,2290,0
|
|
20240318,123100,9450890,2290,2290,2290,2290,0
|
|
20240318,123000,9450890,2290,2290,2290,2290,0
|
|
20240318,122900,9450890,2290,2290,2290,2290,0
|
|
20240318,122800,9450890,2290,2290,2290,2290,0
|
|
20240318,122700,9450890,2290,2290,2290,2290,0
|
|
20240318,122600,9450890,2290,2290,2290,2290,2
|
|
20240318,122500,9446310,2290,2290,2290,2290,2
|
|
20240318,122400,9441730,2290,2290,2290,2290,40
|
|
20240318,122300,9350130,2295,2290,2295,2290,6
|
|
20240318,122200,9336380,2290,2295,2295,2290,103
|
|
20240318,122100,9100010,2295,2295,2295,2295,7
|
|
20240318,122000,9083945,2290,2290,2290,2290,7
|
|
20240318,121900,9067915,2285,2285,2285,2285,0
|
|
20240318,121800,9067915,2285,2285,2285,2285,7
|
|
20240318,121700,9051920,2290,2285,2290,2285,200
|
|
20240318,121600,8593925,2290,2290,2290,2290,0
|
|
20240318,121500,8593925,2290,2290,2290,2290,0
|
|
20240318,121400,8593925,2290,2290,2290,2290,0
|
|
20240318,121300,8593925,2290,2290,2290,2290,0
|
|
20240318,121200,8593925,2290,2290,2290,2290,0
|
|
20240318,121100,8593925,2290,2290,2290,2290,3
|
|
20240318,121000,8587055,2290,2290,2290,2290,1
|
|
20240318,120900,8584765,2290,2290,2290,2290,5
|
|
20240318,120800,8573315,2290,2290,2290,2290,2
|
|
20240318,120700,8568735,2285,2285,2285,2285,0
|
|
20240318,120600,8568735,2285,2285,2285,2285,0
|
|
20240318,120500,8568735,2285,2285,2285,2285,0
|
|
20240318,120400,8568735,2285,2285,2285,2285,0
|
|
20240318,120300,8568735,2285,2285,2285,2285,0
|
|
20240318,120200,8568735,2285,2285,2285,2285,0
|
|
20240318,120100,8568735,2285,2285,2285,2285,0
|
|
20240318,120000,8568735,2285,2285,2285,2285,0
|
|
20240318,115900,8568735,2285,2285,2285,2285,0
|
|
20240318,115800,8568735,2285,2285,2285,2285,0
|
|
20240318,115700,8568735,2285,2285,2285,2285,0
|
|
20240318,115600,8568735,2285,2285,2285,2285,0
|
|
20240318,115500,8568735,2285,2280,2290,2280,29
|
|
20240318,115400,8502540,2285,2285,2285,2285,0
|
|
20240318,115300,8502540,2285,2285,2285,2285,0
|
|
20240318,115200,8502540,2285,2290,2290,2270,226
|
|
20240318,115100,7989425,2265,2295,2295,2265,221
|
|
20240318,115000,7487515,2300,2300,2300,2300,1
|
|
20240318,114900,7485215,2295,2295,2295,2295,0
|
|
20240318,114800,7485215,2295,2295,2295,2295,0
|
|
20240318,114700,7485215,2295,2300,2300,2295,2
|
|
20240318,114600,7480620,2280,2280,2280,2280,0
|
|
20240318,114500,7480620,2280,2280,2280,2280,0
|
|
20240318,114400,7480620,2280,2295,2295,2280,3
|
|
20240318,114300,7473765,2300,2300,2300,2300,0
|
|
20240318,114200,7473765,2300,2300,2300,2300,0
|
|
20240318,114100,7473765,2300,2300,2300,2300,0
|
|
20240318,114000,7473765,2300,2300,2300,2300,0
|
|
20240318,113900,7473765,2300,2300,2300,2300,0
|
|
20240318,113800,7473765,2300,2300,2300,2300,0
|
|
20240318,113700,7473765,2300,2300,2300,2300,0
|
|
20240318,113600,7473765,2300,2300,2300,2300,0
|
|
20240318,113500,7473765,2300,2300,2300,2300,0
|
|
20240318,113400,7473765,2300,2300,2300,2300,0
|
|
20240318,113300,7473765,2300,2300,2300,2300,0
|
|
20240318,113200,7473765,2300,2300,2300,2300,0
|
|
20240318,113100,7473765,2300,2300,2300,2300,0
|
|
20240318,113000,7473765,2300,2300,2300,2300,0
|
|
20240318,112900,7473765,2300,2300,2300,2300,0
|
|
20240318,112800,7473765,2300,2300,2300,2300,0
|
|
20240318,112700,7473765,2300,2290,2300,2290,18
|
|
20240318,112600,7432510,2295,2295,2295,2295,0
|
|
20240318,112500,7432510,2295,2295,2295,2295,0
|
|
20240318,112400,7432510,2295,2295,2295,2295,0
|
|
20240318,112300,7432510,2295,2295,2295,2295,0
|
|
20240318,112200,7432510,2295,2295,2295,2295,0
|
|
20240318,112100,7432510,2295,2295,2295,2295,0
|
|
20240318,112000,7432510,2295,2295,2295,2295,3
|
|
20240318,111900,7425625,2300,2300,2300,2300,0
|
|
20240318,111800,7425625,2300,2300,2300,2300,0
|
|
20240318,111700,7425625,2300,2300,2300,2300,0
|
|
20240318,111600,7425625,2300,2300,2300,2300,0
|
|
20240318,111500,7425625,2300,2300,2300,2300,0
|
|
20240318,111400,7425625,2300,2300,2300,2300,0
|
|
20240318,111300,7425625,2300,2285,2300,2285,200
|
|
20240318,111200,6966355,2270,2270,2270,2270,0
|
|
20240318,111100,6966355,2270,2270,2270,2270,0
|
|
20240318,111000,6966355,2270,2270,2270,2270,0
|
|
20240318,110900,6966355,2270,2270,2270,2270,0
|
|
20240318,110800,6966355,2270,2270,2270,2270,0
|
|
20240318,110700,6966355,2270,2270,2270,2270,0
|
|
20240318,110600,6966355,2270,2270,2270,2270,0
|
|
20240318,110500,6966355,2270,2270,2270,2270,0
|
|
20240318,110400,6966355,2270,2270,2270,2270,0
|
|
20240318,110300,6966355,2270,2270,2270,2270,0
|
|
20240318,110200,6966355,2270,2270,2270,2270,0
|
|
20240318,110100,6966355,2270,2270,2270,2270,0
|
|
20240318,110000,6966355,2270,2270,2270,2270,0
|
|
20240318,105900,6966355,2270,2270,2270,2270,0
|
|
20240318,105800,6966355,2270,2270,2270,2270,0
|
|
20240318,105700,6966355,2270,2285,2285,2270,17
|
|
20240318,105600,6927665,2290,2290,2290,2290,0
|
|
20240318,105500,6927665,2290,2290,2290,2290,0
|
|
20240318,105400,6927665,2290,2290,2290,2290,0
|
|
20240318,105300,6927665,2290,2290,2290,2290,0
|
|
20240318,105200,6927665,2290,2290,2290,2290,0
|
|
20240318,105100,6927665,2290,2290,2290,2290,0
|
|
20240318,105000,6927665,2290,2290,2290,2290,0
|
|
20240318,104900,6927665,2290,2290,2290,2290,0
|
|
20240318,104800,6927665,2290,2290,2290,2290,0
|
|
20240318,104700,6927665,2290,2290,2290,2290,0
|
|
20240318,104600,6927665,2290,2290,2290,2290,0
|
|
20240318,104500,6927665,2290,2275,2290,2275,14
|
|
20240318,104400,6895780,2270,2270,2270,2270,0
|
|
20240318,104300,6895780,2270,2270,2270,2270,0
|
|
20240318,104200,6895780,2270,2270,2270,2270,0
|
|
20240318,104100,6895780,2270,2270,2270,2270,0
|
|
20240318,104000,6895780,2270,2270,2270,2270,0
|
|
20240318,103900,6895780,2270,2270,2270,2270,0
|
|
20240318,103800,6895780,2270,2270,2270,2270,0
|
|
20240318,103700,6895780,2270,2270,2270,2270,0
|
|
20240318,103600,6895780,2270,2270,2270,2270,0
|
|
20240318,103500,6895780,2270,2270,2270,2270,0
|
|
20240318,103400,6895780,2270,2270,2270,2270,0
|
|
20240318,103300,6895780,2270,2270,2270,2270,0
|
|
20240318,103200,6895780,2270,2270,2270,2270,0
|
|
20240318,103100,6895780,2270,2270,2270,2270,0
|
|
20240318,103000,6895780,2270,2270,2270,2270,0
|
|
20240318,102900,6895780,2270,2270,2270,2270,0
|
|
20240318,102800,6895780,2270,2270,2270,2270,0
|
|
20240318,102700,6895780,2270,2270,2270,2270,0
|
|
20240318,102600,6895780,2270,2260,2270,2260,315
|
|
20240318,102500,6183710,2270,2270,2270,2270,0
|
|
20240318,102400,6183710,2270,2270,2270,2270,0
|
|
20240318,102300,6183710,2270,2270,2270,2270,2
|
|
20240318,102200,6179170,2265,2265,2265,2265,0
|
|
20240318,102100,6179170,2265,2265,2265,2265,0
|
|
20240318,102000,6179170,2265,2270,2270,2265,402
|
|
20240318,101900,5267635,2275,2275,2275,2275,134
|
|
20240318,101800,4962785,2275,2275,2275,2275,0
|
|
20240318,101700,4962785,2275,2275,2275,2275,0
|
|
20240318,101600,4962785,2275,2275,2275,2275,0
|
|
20240318,101500,4962785,2275,2275,2275,2275,3
|
|
20240318,101400,4955960,2275,2275,2275,2275,0
|
|
20240318,101300,4955960,2275,2275,2275,2275,0
|
|
20240318,101200,4955960,2275,2275,2275,2275,0
|
|
20240318,101100,4955960,2275,2275,2275,2275,0
|
|
20240318,101000,4955960,2275,2290,2290,2275,666
|
|
20240318,100900,3434780,2295,2295,2295,2295,0
|
|
20240318,100800,3434780,2295,2295,2295,2295,17
|
|
20240318,100700,3395765,2295,2295,2295,2295,0
|
|
20240318,100600,3395765,2295,2295,2295,2295,5
|
|
20240318,100500,3384290,2290,2290,2290,2290,0
|
|
20240318,100400,3384290,2290,2290,2290,2290,0
|
|
20240318,100300,3384290,2290,2290,2290,2290,0
|
|
20240318,100200,3384290,2290,2290,2290,2290,2
|
|
20240318,100100,3379710,2295,2295,2295,2295,0
|
|
20240318,100000,3379710,2295,2295,2295,2295,0
|
|
20240318,095900,3379710,2295,2295,2295,2295,0
|
|
20240318,095800,3379710,2295,2295,2295,2295,197
|
|
20240318,095700,2927595,2300,2300,2300,2300,0
|
|
20240318,095600,2927595,2300,2300,2300,2300,0
|
|
20240318,095500,2927595,2300,2300,2300,2300,0
|
|
20240318,095400,2927595,2300,2300,2300,2300,0
|
|
20240318,095300,2927595,2300,2300,2300,2300,1
|
|
20240318,095200,2925295,2300,2300,2300,2300,0
|
|
20240318,095100,2925295,2300,2300,2300,2300,0
|
|
20240318,095000,2925295,2300,2300,2300,2300,0
|
|
20240318,094900,2925295,2300,2300,2300,2300,0
|
|
20240318,094800,2925295,2300,2300,2300,2300,0
|
|
20240318,094700,2925295,2300,2300,2300,2300,0
|
|
20240318,094600,2925295,2300,2300,2300,2300,0
|
|
20240318,094500,2925295,2300,2300,2300,2300,0
|
|
20240318,094400,2925295,2300,2300,2300,2300,0
|
|
20240318,094300,2925295,2300,2300,2300,2300,0
|
|
20240318,094200,2925295,2300,2300,2300,2300,0
|
|
20240318,094100,2925295,2300,2300,2300,2300,0
|
|
20240318,094000,2925295,2300,2300,2300,2300,0
|
|
20240318,093900,2925295,2300,2300,2300,2300,0
|
|
20240318,093800,2925295,2300,2300,2300,2300,0
|
|
20240318,093700,2925295,2300,2300,2300,2300,0
|
|
20240318,093600,2925295,2300,2300,2300,2300,0
|
|
20240318,093500,2925295,2300,2300,2300,2300,0
|
|
20240318,093400,2925295,2300,2300,2300,2300,0
|
|
20240318,093300,2925295,2300,2300,2300,2300,0
|
|
20240318,093200,2925295,2300,2300,2300,2300,0
|
|
20240318,093100,2925295,2300,2300,2300,2300,0
|
|
20240318,093000,2925295,2300,2300,2300,2300,0
|
|
20240318,092900,2925295,2300,2300,2300,2300,0
|
|
20240318,092800,2925295,2300,2300,2300,2300,50
|
|
20240318,092700,2810295,2300,2300,2300,2300,0
|
|
20240318,092600,2810295,2300,2300,2300,2300,0
|
|
20240318,092500,2810295,2300,2300,2300,2300,0
|
|
20240318,092400,2810295,2300,2300,2300,2300,93
|
|
20240318,092300,2596395,2300,2300,2300,2300,0
|
|
20240318,092200,2596395,2300,2300,2300,2300,0
|
|
20240318,092100,2596395,2300,2300,2300,2300,0
|
|
20240318,092000,2596395,2300,2300,2300,2300,0
|
|
20240318,091900,2596395,2300,2300,2300,2300,0
|
|
20240318,091800,2596395,2300,2300,2300,2300,0
|
|
20240318,091700,2596395,2300,2300,2300,2300,2
|
|
20240318,091600,2591795,2300,2300,2300,2300,201
|
|
20240318,091500,2129495,2295,2295,2295,2295,0
|
|
20240318,091400,2129495,2295,2295,2295,2295,3
|
|
20240318,091300,2122610,2300,2300,2300,2300,0
|
|
20240318,091200,2122610,2300,2300,2300,2300,1
|
|
20240318,091100,2120310,2300,2300,2300,2300,0
|
|
20240318,091000,2120310,2300,2300,2300,2300,0
|
|
20240318,090900,2120310,2300,2300,2300,2300,0
|
|
20240318,090800,2120310,2300,2300,2300,2300,0
|
|
20240318,090700,2120310,2300,2300,2300,2300,0
|
|
20240318,090600,2120310,2300,2300,2300,2300,0
|
|
20240318,090500,2120310,2300,2300,2300,2300,0
|
|
20240318,090400,2120310,2300,2300,2300,2300,2
|
|
20240318,090300,2115710,2295,2265,2295,2255,25
|
|
20240318,090200,2058860,2260,2260,2260,2260,0
|
|
20240318,090100,2058860,2260,2260,2260,2260,0
|
|
20240318,090000,2058860,2260,2260,2260,2260,911
|