650 lines
31 KiB
CSV
650 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,194700,161868535,2450,2450,2450,2450,392
|
|
20240308,194600,161868535,2450,2450,2450,2450,0
|
|
20240308,194500,161868535,2450,2450,2450,2450,0
|
|
20240308,194400,161868535,2450,2450,2450,2450,0
|
|
20240308,194300,161868535,2450,2450,2450,2450,0
|
|
20240308,194200,161868535,2450,2450,2450,2450,0
|
|
20240308,194100,161868535,2450,2450,2450,2450,0
|
|
20240308,194000,161868535,2450,2450,2450,2450,0
|
|
20240308,193900,161868535,2450,2450,2450,2450,0
|
|
20240308,193800,161868535,2450,2450,2450,2450,0
|
|
20240308,193700,161868535,2450,2450,2450,2450,0
|
|
20240308,193600,161868535,2450,2450,2450,2450,0
|
|
20240308,193500,161868535,2450,2450,2450,2450,0
|
|
20240308,193400,161868535,2450,2450,2450,2450,0
|
|
20240308,193300,161868535,2450,2450,2450,2450,0
|
|
20240308,193200,161868535,2450,2450,2450,2450,0
|
|
20240308,193100,161868535,2450,2450,2450,2450,0
|
|
20240308,193000,161868535,2450,2450,2450,2450,0
|
|
20240308,192900,161868535,2450,2450,2450,2450,0
|
|
20240308,192800,161868535,2450,2450,2450,2450,0
|
|
20240308,192700,161868535,2450,2450,2450,2450,0
|
|
20240308,192600,161868535,2450,2450,2450,2450,0
|
|
20240308,192500,161868535,2450,2450,2450,2450,0
|
|
20240308,192400,161868535,2450,2450,2450,2450,0
|
|
20240308,192300,161868535,2450,2450,2450,2450,0
|
|
20240308,192200,161868535,2450,2450,2450,2450,0
|
|
20240308,192100,161868535,2450,2450,2450,2450,0
|
|
20240308,192000,161868535,2450,2450,2450,2450,0
|
|
20240308,191900,161868535,2450,2450,2450,2450,0
|
|
20240308,191800,161868535,2450,2450,2450,2450,0
|
|
20240308,191700,161868535,2450,2450,2450,2450,392
|
|
20240308,191600,161868535,2450,2450,2450,2450,0
|
|
20240308,191500,161868535,2450,2450,2450,2450,0
|
|
20240308,191400,161868535,2450,2450,2450,2450,0
|
|
20240308,191300,161868535,2450,2450,2450,2450,0
|
|
20240308,191200,161868535,2450,2450,2450,2450,0
|
|
20240308,191100,161868535,2450,2450,2450,2450,0
|
|
20240308,191000,161868535,2450,2450,2450,2450,0
|
|
20240308,190900,161868535,2450,2450,2450,2450,0
|
|
20240308,190800,161868535,2450,2450,2450,2450,0
|
|
20240308,190700,161868535,2450,2450,2450,2450,0
|
|
20240308,190600,161868535,2450,2450,2450,2450,0
|
|
20240308,190500,161868535,2450,2450,2450,2450,0
|
|
20240308,190400,161868535,2450,2450,2450,2450,0
|
|
20240308,190300,161868535,2450,2450,2450,2450,0
|
|
20240308,190200,161868535,2450,2450,2450,2450,0
|
|
20240308,190100,161868535,2450,2450,2450,2450,0
|
|
20240308,190000,161868535,2450,2450,2450,2450,0
|
|
20240308,185900,161868535,2450,2450,2450,2450,0
|
|
20240308,185800,161868535,2450,2450,2450,2450,0
|
|
20240308,185700,161868535,2450,2450,2450,2450,0
|
|
20240308,185600,161868535,2450,2450,2450,2450,0
|
|
20240308,185500,161868535,2450,2450,2450,2450,0
|
|
20240308,185400,161868535,2450,2450,2450,2450,0
|
|
20240308,185300,161868535,2450,2450,2450,2450,0
|
|
20240308,185200,161868535,2450,2450,2450,2450,0
|
|
20240308,185100,161868535,2450,2450,2450,2450,0
|
|
20240308,185000,161868535,2450,2450,2450,2450,0
|
|
20240308,184900,161868535,2450,2450,2450,2450,0
|
|
20240308,184800,161868535,2450,2450,2450,2450,0
|
|
20240308,184700,161868535,2450,2450,2450,2450,392
|
|
20240308,184600,161868535,2450,2450,2450,2450,0
|
|
20240308,184500,161868535,2450,2450,2450,2450,0
|
|
20240308,184400,161868535,2450,2450,2450,2450,0
|
|
20240308,184300,161868535,2450,2450,2450,2450,0
|
|
20240308,184200,161868535,2450,2450,2450,2450,0
|
|
20240308,184100,161868535,2450,2450,2450,2450,0
|
|
20240308,184000,161868535,2450,2450,2450,2450,0
|
|
20240308,183900,161868535,2450,2450,2450,2450,0
|
|
20240308,183800,161868535,2450,2450,2450,2450,0
|
|
20240308,183700,161868535,2450,2450,2450,2450,0
|
|
20240308,183600,161868535,2450,2450,2450,2450,0
|
|
20240308,183500,161868535,2450,2450,2450,2450,0
|
|
20240308,183400,161868535,2450,2450,2450,2450,0
|
|
20240308,183300,161868535,2450,2450,2450,2450,0
|
|
20240308,183200,161868535,2450,2450,2450,2450,0
|
|
20240308,183100,161868535,2450,2450,2450,2450,0
|
|
20240308,183000,161868535,2450,2450,2450,2450,0
|
|
20240308,182900,161868535,2450,2450,2450,2450,0
|
|
20240308,182800,161868535,2450,2450,2450,2450,0
|
|
20240308,182700,161868535,2450,2450,2450,2450,0
|
|
20240308,182600,161868535,2450,2450,2450,2450,0
|
|
20240308,182500,161868535,2450,2450,2450,2450,0
|
|
20240308,182400,161868535,2450,2450,2450,2450,0
|
|
20240308,182300,161868535,2450,2450,2450,2450,0
|
|
20240308,182200,161868535,2450,2450,2450,2450,0
|
|
20240308,182100,161868535,2450,2450,2450,2450,0
|
|
20240308,182000,161868535,2450,2450,2450,2450,0
|
|
20240308,181900,161868535,2450,2450,2450,2450,0
|
|
20240308,181800,161868535,2450,2450,2450,2450,0
|
|
20240308,181700,161868535,2450,2450,2450,2450,392
|
|
20240308,181600,161868535,2450,2450,2450,2450,0
|
|
20240308,181500,161868535,2450,2450,2450,2450,0
|
|
20240308,181400,161868535,2450,2450,2450,2450,0
|
|
20240308,181300,161868535,2450,2450,2450,2450,0
|
|
20240308,181200,161868535,2450,2450,2450,2450,0
|
|
20240308,181100,161868535,2450,2450,2450,2450,0
|
|
20240308,181000,161868535,2450,2450,2450,2450,0
|
|
20240308,180900,161868535,2450,2450,2450,2450,0
|
|
20240308,180800,161868535,2450,2450,2450,2450,0
|
|
20240308,180700,161868535,2450,2450,2450,2450,0
|
|
20240308,180600,161868535,2450,2450,2450,2450,0
|
|
20240308,180500,161868535,2450,2450,2450,2450,0
|
|
20240308,180400,161868535,2450,2450,2450,2450,0
|
|
20240308,180300,161868535,2450,2450,2450,2450,0
|
|
20240308,180200,161868535,2450,2450,2450,2450,0
|
|
20240308,180100,161868535,2450,2450,2450,2450,0
|
|
20240308,180000,161868535,2450,2450,2450,2450,0
|
|
20240308,175900,161868535,2450,2450,2450,2450,0
|
|
20240308,175800,161868535,2450,2450,2450,2450,0
|
|
20240308,175700,161868535,2450,2450,2450,2450,0
|
|
20240308,175600,161868535,2450,2450,2450,2450,0
|
|
20240308,175500,161868535,2450,2450,2450,2450,0
|
|
20240308,175400,161868535,2450,2450,2450,2450,0
|
|
20240308,175300,161868535,2450,2450,2450,2450,0
|
|
20240308,175200,161868535,2450,2450,2450,2450,0
|
|
20240308,175100,161868535,2450,2450,2450,2450,0
|
|
20240308,175000,161868535,2450,2450,2450,2450,0
|
|
20240308,174900,161868535,2450,2450,2450,2450,0
|
|
20240308,174800,161868535,2450,2450,2450,2450,0
|
|
20240308,174700,161868535,2450,2450,2450,2450,392
|
|
20240308,174600,161868535,2450,2450,2450,2450,0
|
|
20240308,174500,161868535,2450,2450,2450,2450,0
|
|
20240308,174400,161868535,2450,2450,2450,2450,0
|
|
20240308,174300,161868535,2450,2450,2450,2450,0
|
|
20240308,174200,161868535,2450,2450,2450,2450,0
|
|
20240308,174100,161868535,2450,2450,2450,2450,0
|
|
20240308,174000,161868535,2450,2450,2450,2450,0
|
|
20240308,173900,161868535,2450,2450,2450,2450,0
|
|
20240308,173800,161868535,2450,2450,2450,2450,0
|
|
20240308,173700,161868535,2450,2450,2450,2450,0
|
|
20240308,173600,161868535,2450,2450,2450,2450,0
|
|
20240308,173500,161868535,2450,2450,2450,2450,0
|
|
20240308,173400,161868535,2450,2450,2450,2450,0
|
|
20240308,173300,161868535,2450,2450,2450,2450,0
|
|
20240308,173200,161868535,2450,2450,2450,2450,0
|
|
20240308,173100,161868535,2450,2450,2450,2450,0
|
|
20240308,173000,161868535,2450,2450,2450,2450,0
|
|
20240308,172900,161868535,2450,2450,2450,2450,0
|
|
20240308,172800,161868535,2450,2450,2450,2450,0
|
|
20240308,172700,161868535,2450,2450,2450,2450,0
|
|
20240308,172600,161868535,2450,2450,2450,2450,0
|
|
20240308,172500,161868535,2450,2450,2450,2450,0
|
|
20240308,172400,161868535,2450,2450,2450,2450,0
|
|
20240308,172300,161868535,2450,2450,2450,2450,0
|
|
20240308,172200,161868535,2450,2450,2450,2450,0
|
|
20240308,172100,161868535,2450,2450,2450,2450,0
|
|
20240308,172000,161868535,2450,2450,2450,2450,0
|
|
20240308,171900,161868535,2450,2450,2450,2450,0
|
|
20240308,171800,161868535,2450,2450,2450,2450,0
|
|
20240308,171700,161868535,2450,2450,2450,2450,392
|
|
20240308,171600,161868535,2450,2450,2450,2450,0
|
|
20240308,171500,161868535,2450,2450,2450,2450,0
|
|
20240308,171400,161868535,2450,2450,2450,2450,0
|
|
20240308,171300,161868535,2450,2450,2450,2450,0
|
|
20240308,171200,161868535,2450,2450,2450,2450,0
|
|
20240308,171100,161868535,2450,2450,2450,2450,0
|
|
20240308,171000,161868535,2450,2450,2450,2450,0
|
|
20240308,170900,161868535,2450,2450,2450,2450,0
|
|
20240308,170800,161868535,2450,2450,2450,2450,0
|
|
20240308,170700,161868535,2450,2450,2450,2450,0
|
|
20240308,170600,161868535,2450,2450,2450,2450,0
|
|
20240308,170500,161868535,2450,2450,2450,2450,0
|
|
20240308,170400,161868535,2450,2450,2450,2450,0
|
|
20240308,170300,161868535,2450,2450,2450,2450,0
|
|
20240308,170200,161868535,2450,2450,2450,2450,0
|
|
20240308,170100,161868535,2450,2450,2450,2450,0
|
|
20240308,170000,161868535,2450,2450,2450,2450,0
|
|
20240308,165900,161868535,2450,2450,2450,2450,0
|
|
20240308,165800,161868535,2450,2450,2450,2450,0
|
|
20240308,165700,161868535,2450,2450,2450,2450,0
|
|
20240308,165600,161868535,2450,2450,2450,2450,0
|
|
20240308,165500,161868535,2450,2450,2450,2450,0
|
|
20240308,165400,161868535,2450,2450,2450,2450,0
|
|
20240308,165300,161868535,2450,2450,2450,2450,0
|
|
20240308,165200,161868535,2450,2450,2450,2450,0
|
|
20240308,165100,161868535,2450,2450,2450,2450,0
|
|
20240308,165000,161868535,2450,2450,2450,2450,0
|
|
20240308,164900,161868535,2450,2450,2450,2450,0
|
|
20240308,164800,161868535,2450,2450,2450,2450,0
|
|
20240308,164700,161868535,2450,2450,2450,2450,392
|
|
20240308,164600,161868535,2450,2450,2450,2450,0
|
|
20240308,164500,161868535,2450,2450,2450,2450,0
|
|
20240308,164400,161868535,2450,2450,2450,2450,0
|
|
20240308,164300,161868535,2450,2450,2450,2450,0
|
|
20240308,164200,161868535,2450,2450,2450,2450,0
|
|
20240308,164100,161868535,2450,2450,2450,2450,0
|
|
20240308,164000,161868535,2450,2450,2450,2450,0
|
|
20240308,163900,161868535,2450,2450,2450,2450,0
|
|
20240308,163800,161868535,2450,2450,2450,2450,0
|
|
20240308,163700,161868535,2450,2450,2450,2450,0
|
|
20240308,163600,161868535,2450,2450,2450,2450,0
|
|
20240308,163500,161868535,2450,2450,2450,2450,0
|
|
20240308,163400,161868535,2450,2450,2450,2450,0
|
|
20240308,163300,161868535,2450,2450,2450,2450,0
|
|
20240308,163200,161868535,2450,2450,2450,2450,0
|
|
20240308,163100,161868535,2450,2450,2450,2450,0
|
|
20240308,163000,161868535,2450,2450,2450,2450,0
|
|
20240308,162900,161868535,2450,2450,2450,2450,0
|
|
20240308,162800,161868535,2450,2450,2450,2450,0
|
|
20240308,162700,161868535,2450,2450,2450,2450,0
|
|
20240308,162600,161868535,2450,2450,2450,2450,0
|
|
20240308,162500,161868535,2450,2450,2450,2450,0
|
|
20240308,162400,161868535,2450,2450,2450,2450,0
|
|
20240308,162300,161868535,2450,2450,2450,2450,0
|
|
20240308,162200,161868535,2450,2450,2450,2450,0
|
|
20240308,162100,161868535,2450,2450,2450,2450,0
|
|
20240308,162000,161868535,2450,2450,2450,2450,0
|
|
20240308,161900,161868535,2450,2450,2450,2450,0
|
|
20240308,161800,161868535,2450,2450,2450,2450,0
|
|
20240308,161700,161868535,2450,2450,2450,2450,392
|
|
20240308,161600,161868535,2450,2450,2450,2450,0
|
|
20240308,161500,161868535,2450,2450,2450,2450,0
|
|
20240308,161400,161868535,2450,2450,2450,2450,0
|
|
20240308,161300,161868535,2450,2450,2450,2450,0
|
|
20240308,161200,161868535,2450,2450,2450,2450,0
|
|
20240308,161100,161868535,2450,2450,2450,2450,0
|
|
20240308,161000,161868535,2450,2450,2450,2450,0
|
|
20240308,160900,161868535,2450,2450,2450,2450,0
|
|
20240308,160800,161868535,2450,2450,2450,2450,0
|
|
20240308,160700,161868535,2450,2450,2450,2450,0
|
|
20240308,160600,161868535,2450,2450,2450,2450,0
|
|
20240308,160500,161868535,2450,2450,2450,2450,0
|
|
20240308,160400,161868535,2450,2450,2450,2450,0
|
|
20240308,160300,161868535,2450,2450,2450,2450,0
|
|
20240308,160200,161868535,2450,2450,2450,2450,0
|
|
20240308,160100,161868535,2450,2450,2450,2450,0
|
|
20240308,160000,161868535,2450,2450,2450,2450,0
|
|
20240308,155900,161868535,2450,2450,2450,2450,0
|
|
20240308,155800,161868535,2450,2450,2450,2450,0
|
|
20240308,155700,161868535,2450,2450,2450,2450,0
|
|
20240308,155600,161868535,2450,2450,2450,2450,0
|
|
20240308,155500,161868535,2450,2450,2450,2450,0
|
|
20240308,155400,161868535,2450,2450,2450,2450,0
|
|
20240308,155300,161868535,2450,2450,2450,2450,0
|
|
20240308,155200,161868535,2450,2450,2450,2450,0
|
|
20240308,155100,161868535,2450,2450,2450,2450,0
|
|
20240308,155000,161868535,2450,2450,2450,2450,0
|
|
20240308,154900,161868535,2450,2450,2450,2450,0
|
|
20240308,154800,161868535,2450,2450,2450,2450,0
|
|
20240308,154700,161868535,2450,2450,2450,2450,392
|
|
20240308,154600,161868535,2450,2450,2450,2450,0
|
|
20240308,154500,161868535,2450,2450,2450,2450,0
|
|
20240308,154400,161868535,2450,2450,2450,2450,0
|
|
20240308,154300,161868535,2450,2450,2450,2450,0
|
|
20240308,154200,161868535,2450,2450,2450,2450,0
|
|
20240308,154100,161868535,2450,2450,2450,2450,0
|
|
20240308,154000,161868535,2450,2450,2450,2450,0
|
|
20240308,153900,161868535,2450,2450,2450,2450,0
|
|
20240308,153800,161868535,2450,2450,2450,2450,0
|
|
20240308,153700,161868535,2450,2450,2450,2450,0
|
|
20240308,153600,161868535,2450,2450,2450,2450,0
|
|
20240308,153500,161868535,2450,2450,2450,2450,0
|
|
20240308,153400,161868535,2450,2450,2450,2450,0
|
|
20240308,153300,161868535,2450,2450,2450,2450,0
|
|
20240308,153200,161868535,2450,2450,2450,2450,0
|
|
20240308,153100,161868535,2450,2450,2450,2450,0
|
|
20240308,153000,161868535,2450,2450,2450,2450,392
|
|
20240308,152900,160908135,2460,2460,2460,2460,0
|
|
20240308,152800,160908135,2460,2460,2460,2460,0
|
|
20240308,152700,160908135,2460,2460,2460,2460,0
|
|
20240308,152600,160908135,2460,2460,2460,2460,0
|
|
20240308,152500,160908135,2460,2460,2460,2460,0
|
|
20240308,152400,160908135,2460,2460,2460,2460,0
|
|
20240308,152300,160908135,2460,2460,2460,2460,0
|
|
20240308,152200,160908135,2460,2460,2460,2460,0
|
|
20240308,152100,160908135,2460,2460,2460,2460,0
|
|
20240308,152000,160908135,2460,2460,2460,2460,0
|
|
20240308,151900,160908135,2460,2460,2460,2460,11
|
|
20240308,151800,160881075,2465,2465,2465,2465,0
|
|
20240308,151700,160881075,2465,2465,2465,2465,0
|
|
20240308,151600,160881075,2465,2465,2465,2465,1
|
|
20240308,151500,160878610,2465,2465,2465,2465,0
|
|
20240308,151400,160878610,2465,2465,2465,2465,0
|
|
20240308,151300,160878610,2465,2465,2465,2465,0
|
|
20240308,151200,160878610,2465,2465,2465,2465,0
|
|
20240308,151100,160878610,2465,2465,2465,2465,0
|
|
20240308,151000,160878610,2465,2465,2465,2465,1
|
|
20240308,150900,160876145,2465,2465,2465,2465,0
|
|
20240308,150800,160876145,2465,2465,2465,2465,0
|
|
20240308,150700,160876145,2465,2465,2465,2465,0
|
|
20240308,150600,160876145,2465,2465,2465,2465,0
|
|
20240308,150500,160876145,2465,2465,2465,2465,0
|
|
20240308,150400,160876145,2465,2465,2465,2465,1
|
|
20240308,150300,160873680,2465,2465,2465,2465,0
|
|
20240308,150200,160873680,2465,2465,2465,2465,0
|
|
20240308,150100,160873680,2465,2465,2465,2465,0
|
|
20240308,150000,160873680,2465,2465,2465,2465,6
|
|
20240308,145900,160858890,2465,2465,2465,2465,0
|
|
20240308,145800,160858890,2465,2465,2465,2465,0
|
|
20240308,145700,160858890,2465,2465,2465,2465,311
|
|
20240308,145600,160092275,2460,2460,2460,2460,0
|
|
20240308,145500,160092275,2460,2460,2460,2460,0
|
|
20240308,145400,160092275,2460,2460,2460,2460,0
|
|
20240308,145300,160092275,2460,2460,2460,2460,0
|
|
20240308,145200,160092275,2460,2460,2460,2460,0
|
|
20240308,145100,160092275,2460,2460,2460,2460,0
|
|
20240308,145000,160092275,2460,2460,2460,2460,0
|
|
20240308,144900,160092275,2460,2460,2460,2460,0
|
|
20240308,144800,160092275,2460,2460,2460,2460,0
|
|
20240308,144700,160092275,2460,2460,2460,2460,0
|
|
20240308,144600,160092275,2460,2460,2460,2460,0
|
|
20240308,144500,160092275,2460,2460,2460,2460,0
|
|
20240308,144400,160092275,2460,2460,2460,2460,100
|
|
20240308,144300,159846275,2465,2465,2465,2465,6
|
|
20240308,144200,159831485,2460,2460,2460,2460,0
|
|
20240308,144100,159831485,2460,2460,2460,2460,0
|
|
20240308,144000,159831485,2460,2460,2460,2460,0
|
|
20240308,143900,159831485,2460,2460,2460,2460,0
|
|
20240308,143800,159831485,2460,2465,2465,2460,394
|
|
20240308,143700,158861845,2460,2485,2485,2460,2203
|
|
20240308,143600,153413140,2495,2495,2495,2495,1
|
|
20240308,143500,153410645,2495,2495,2495,2495,0
|
|
20240308,143400,153410645,2495,2495,2495,2495,0
|
|
20240308,143300,153410645,2495,2495,2495,2495,0
|
|
20240308,143200,153410645,2495,2495,2495,2495,0
|
|
20240308,143100,153410645,2495,2495,2495,2495,0
|
|
20240308,143000,153410645,2495,2495,2495,2495,0
|
|
20240308,142900,153410645,2495,2495,2495,2495,0
|
|
20240308,142800,153410645,2495,2495,2495,2495,0
|
|
20240308,142700,153410645,2495,2495,2495,2495,0
|
|
20240308,142600,153410645,2495,2495,2495,2495,0
|
|
20240308,142500,153410645,2495,2495,2495,2495,0
|
|
20240308,142400,153410645,2495,2495,2495,2495,0
|
|
20240308,142300,153410645,2495,2495,2495,2495,0
|
|
20240308,142200,153410645,2495,2495,2495,2495,0
|
|
20240308,142100,153410645,2495,2495,2495,2495,0
|
|
20240308,142000,153410645,2495,2495,2495,2495,0
|
|
20240308,141900,153410645,2495,2495,2495,2495,0
|
|
20240308,141800,153410645,2495,2495,2495,2495,0
|
|
20240308,141700,153410645,2495,2495,2495,2495,0
|
|
20240308,141600,153410645,2495,2495,2495,2495,0
|
|
20240308,141500,153410645,2495,2495,2495,2495,0
|
|
20240308,141400,153410645,2495,2495,2495,2495,0
|
|
20240308,141300,153410645,2495,2495,2495,2495,0
|
|
20240308,141200,153410645,2495,2495,2495,2495,0
|
|
20240308,141100,153410645,2495,2495,2495,2495,0
|
|
20240308,141000,153410645,2495,2495,2495,2495,0
|
|
20240308,140900,153410645,2495,2495,2495,2495,2
|
|
20240308,140800,153405655,2495,2495,2495,2495,0
|
|
20240308,140700,153405655,2495,2495,2495,2495,0
|
|
20240308,140600,153405655,2495,2495,2495,2495,0
|
|
20240308,140500,153405655,2495,2495,2495,2495,0
|
|
20240308,140400,153405655,2495,2495,2495,2495,0
|
|
20240308,140300,153405655,2495,2495,2495,2495,0
|
|
20240308,140200,153405655,2495,2495,2495,2495,0
|
|
20240308,140100,153405655,2495,2495,2495,2495,0
|
|
20240308,140000,153405655,2495,2495,2495,2495,0
|
|
20240308,135900,153405655,2495,2495,2495,2495,0
|
|
20240308,135800,153405655,2495,2495,2495,2495,0
|
|
20240308,135700,153405655,2495,2495,2495,2495,0
|
|
20240308,135600,153405655,2495,2495,2495,2495,0
|
|
20240308,135500,153405655,2495,2495,2495,2495,0
|
|
20240308,135400,153405655,2495,2495,2495,2495,0
|
|
20240308,135300,153405655,2495,2495,2495,2495,0
|
|
20240308,135200,153405655,2495,2495,2495,2495,0
|
|
20240308,135100,153405655,2495,2495,2495,2495,0
|
|
20240308,135000,153405655,2495,2495,2495,2495,3
|
|
20240308,134900,153398170,2490,2480,2490,2480,561
|
|
20240308,134800,152006880,2480,2480,2480,2480,0
|
|
20240308,134700,152006880,2480,2480,2480,2480,0
|
|
20240308,134600,152006880,2480,2480,2480,2480,0
|
|
20240308,134500,152006880,2480,2480,2480,2480,0
|
|
20240308,134400,152006880,2480,2480,2480,2480,0
|
|
20240308,134300,152006880,2480,2480,2480,2480,0
|
|
20240308,134200,152006880,2480,2480,2480,2480,0
|
|
20240308,134100,152006880,2480,2480,2480,2480,0
|
|
20240308,134000,152006880,2480,2480,2480,2480,0
|
|
20240308,133900,152006880,2480,2480,2480,2480,0
|
|
20240308,133800,152006880,2480,2480,2480,2480,0
|
|
20240308,133700,152006880,2480,2480,2480,2480,0
|
|
20240308,133600,152006880,2480,2480,2480,2480,0
|
|
20240308,133500,152006880,2480,2480,2480,2480,0
|
|
20240308,133400,152006880,2480,2480,2480,2480,0
|
|
20240308,133300,152006880,2480,2480,2480,2480,0
|
|
20240308,133200,152006880,2480,2480,2480,2480,301
|
|
20240308,133100,151260400,2480,2480,2480,2480,0
|
|
20240308,133000,151260400,2480,2480,2480,2480,0
|
|
20240308,132900,151260400,2480,2480,2480,2480,0
|
|
20240308,132800,151260400,2480,2480,2480,2480,0
|
|
20240308,132700,151260400,2480,2480,2480,2480,0
|
|
20240308,132600,151260400,2480,2480,2480,2480,0
|
|
20240308,132500,151260400,2480,2480,2480,2480,0
|
|
20240308,132400,151260400,2480,2480,2480,2480,0
|
|
20240308,132300,151260400,2480,2480,2480,2480,0
|
|
20240308,132200,151260400,2480,2480,2480,2480,0
|
|
20240308,132100,151260400,2480,2480,2480,2480,0
|
|
20240308,132000,151260400,2480,2480,2480,2480,0
|
|
20240308,131900,151260400,2480,2480,2480,2480,0
|
|
20240308,131800,151260400,2480,2480,2480,2480,0
|
|
20240308,131700,151260400,2480,2480,2480,2480,0
|
|
20240308,131600,151260400,2480,2480,2480,2480,0
|
|
20240308,131500,151260400,2480,2480,2480,2480,0
|
|
20240308,131400,151260400,2480,2480,2480,2480,0
|
|
20240308,131300,151260400,2480,2480,2480,2480,1
|
|
20240308,131200,151257920,2480,2480,2480,2480,0
|
|
20240308,131100,151257920,2480,2480,2480,2480,0
|
|
20240308,131000,151257920,2480,2480,2480,2480,0
|
|
20240308,130900,151257920,2480,2480,2480,2480,0
|
|
20240308,130800,151257920,2480,2480,2480,2480,0
|
|
20240308,130700,151257920,2480,2480,2480,2480,0
|
|
20240308,130600,151257920,2480,2480,2480,2480,0
|
|
20240308,130500,151257920,2480,2480,2480,2480,0
|
|
20240308,130400,151257920,2480,2480,2480,2480,0
|
|
20240308,130300,151257920,2480,2480,2480,2480,0
|
|
20240308,130200,151257920,2480,2480,2480,2480,0
|
|
20240308,130100,151257920,2480,2480,2480,2480,1
|
|
20240308,130000,151255440,2480,2470,2480,2470,611
|
|
20240308,125900,149746210,2470,2470,2470,2470,0
|
|
20240308,125800,149746210,2470,2470,2470,2470,0
|
|
20240308,125700,149746210,2470,2470,2470,2470,0
|
|
20240308,125600,149746210,2470,2470,2470,2470,0
|
|
20240308,125500,149746210,2470,2470,2470,2470,0
|
|
20240308,125400,149746210,2470,2470,2470,2470,30
|
|
20240308,125300,149672110,2470,2470,2470,2470,318
|
|
20240308,125200,148886650,2470,2470,2470,2470,0
|
|
20240308,125100,148886650,2470,2470,2470,2470,55
|
|
20240308,125000,148750800,2470,2470,2470,2470,700
|
|
20240308,124900,147021800,2470,2470,2470,2470,0
|
|
20240308,124800,147021800,2470,2470,2470,2470,0
|
|
20240308,124700,147021800,2470,2470,2470,2470,0
|
|
20240308,124600,147021800,2470,2470,2470,2470,0
|
|
20240308,124500,147021800,2470,2470,2470,2470,0
|
|
20240308,124400,147021800,2470,2470,2470,2470,0
|
|
20240308,124300,147021800,2470,2470,2470,2470,0
|
|
20240308,124200,147021800,2470,2470,2470,2470,0
|
|
20240308,124100,147021800,2470,2470,2470,2470,44
|
|
20240308,124000,146913120,2470,2470,2470,2470,37
|
|
20240308,123900,146821730,2470,2470,2470,2470,0
|
|
20240308,123800,146821730,2470,2470,2470,2470,0
|
|
20240308,123700,146821730,2470,2470,2470,2470,0
|
|
20240308,123600,146821730,2470,2470,2470,2470,0
|
|
20240308,123500,146821730,2470,2470,2470,2470,0
|
|
20240308,123400,146821730,2470,2470,2470,2470,0
|
|
20240308,123300,146821730,2470,2470,2470,2470,0
|
|
20240308,123200,146821730,2470,2470,2470,2470,0
|
|
20240308,123100,146821730,2470,2470,2470,2470,0
|
|
20240308,123000,146821730,2470,2470,2470,2470,0
|
|
20240308,122900,146821730,2470,2470,2470,2470,0
|
|
20240308,122800,146821730,2470,2470,2470,2470,0
|
|
20240308,122700,146821730,2470,2470,2470,2470,0
|
|
20240308,122600,146821730,2470,2470,2470,2470,0
|
|
20240308,122500,146821730,2470,2470,2470,2470,1
|
|
20240308,122400,146819260,2470,2470,2470,2470,14
|
|
20240308,122300,146784680,2470,2470,2470,2470,0
|
|
20240308,122200,146784680,2470,2470,2470,2470,0
|
|
20240308,122100,146784680,2470,2470,2470,2470,6
|
|
20240308,122000,146769860,2470,2470,2470,2470,0
|
|
20240308,121900,146769860,2470,2470,2470,2470,0
|
|
20240308,121800,146769860,2470,2470,2470,2470,0
|
|
20240308,121700,146769860,2470,2470,2470,2470,0
|
|
20240308,121600,146769860,2470,2470,2470,2470,0
|
|
20240308,121500,146769860,2470,2470,2470,2470,0
|
|
20240308,121400,146769860,2470,2470,2470,2470,0
|
|
20240308,121300,146769860,2470,2470,2470,2470,0
|
|
20240308,121200,146769860,2470,2470,2470,2470,0
|
|
20240308,121100,146769860,2470,2470,2470,2470,0
|
|
20240308,121000,146769860,2470,2470,2470,2470,0
|
|
20240308,120900,146769860,2470,2470,2470,2470,0
|
|
20240308,120800,146769860,2470,2470,2470,2470,0
|
|
20240308,120700,146769860,2470,2470,2470,2470,0
|
|
20240308,120600,146769860,2470,2470,2470,2470,0
|
|
20240308,120500,146769860,2470,2470,2470,2470,0
|
|
20240308,120400,146769860,2470,2470,2470,2470,0
|
|
20240308,120300,146769860,2470,2470,2470,2470,0
|
|
20240308,120200,146769860,2470,2470,2470,2470,0
|
|
20240308,120100,146769860,2470,2470,2470,2470,0
|
|
20240308,120000,146769860,2470,2470,2470,2470,0
|
|
20240308,115900,146769860,2470,2470,2470,2470,1
|
|
20240308,115800,146767390,2470,2470,2470,2470,0
|
|
20240308,115700,146767390,2470,2470,2470,2470,0
|
|
20240308,115600,146767390,2470,2470,2470,2470,0
|
|
20240308,115500,146767390,2470,2470,2470,2470,0
|
|
20240308,115400,146767390,2470,2470,2470,2470,0
|
|
20240308,115300,146767390,2470,2470,2470,2470,0
|
|
20240308,115200,146767390,2470,2470,2470,2470,0
|
|
20240308,115100,146767390,2470,2470,2470,2470,0
|
|
20240308,115000,146767390,2470,2470,2470,2470,0
|
|
20240308,114900,146767390,2470,2470,2470,2470,0
|
|
20240308,114800,146767390,2470,2470,2470,2470,1
|
|
20240308,114700,146764920,2470,2470,2470,2470,471
|
|
20240308,114600,145601550,2470,2470,2470,2470,0
|
|
20240308,114500,145601550,2470,2470,2470,2470,734
|
|
20240308,114400,143788570,2470,2470,2470,2470,0
|
|
20240308,114300,143788570,2470,2470,2470,2470,0
|
|
20240308,114200,143788570,2470,2470,2470,2470,0
|
|
20240308,114100,143788570,2470,2470,2470,2470,0
|
|
20240308,114000,143788570,2470,2470,2470,2470,0
|
|
20240308,113900,143788570,2470,2470,2470,2470,0
|
|
20240308,113800,143788570,2470,2470,2470,2470,0
|
|
20240308,113700,143788570,2470,2470,2470,2470,0
|
|
20240308,113600,143788570,2470,2470,2470,2470,0
|
|
20240308,113500,143788570,2470,2470,2470,2470,0
|
|
20240308,113400,143788570,2470,2470,2470,2470,0
|
|
20240308,113300,143788570,2470,2470,2470,2470,0
|
|
20240308,113200,143788570,2470,2470,2470,2470,0
|
|
20240308,113100,143788570,2470,2470,2470,2470,0
|
|
20240308,113000,143788570,2470,2470,2470,2470,0
|
|
20240308,112900,143788570,2470,2470,2470,2470,0
|
|
20240308,112800,143788570,2470,2470,2470,2470,0
|
|
20240308,112700,143788570,2470,2470,2470,2470,0
|
|
20240308,112600,143788570,2470,2470,2470,2470,0
|
|
20240308,112500,143788570,2470,2470,2470,2470,65
|
|
20240308,112400,143628020,2475,2475,2475,2475,39
|
|
20240308,112300,143531495,2475,2475,2475,2475,43
|
|
20240308,112200,143425070,2475,2475,2475,2475,0
|
|
20240308,112100,143425070,2475,2475,2475,2475,0
|
|
20240308,112000,143425070,2475,2475,2475,2475,2
|
|
20240308,111900,143420120,2480,2480,2480,2480,0
|
|
20240308,111800,143420120,2480,2475,2480,2475,11
|
|
20240308,111700,143392890,2475,2490,2490,2470,1875
|
|
20240308,111600,138745870,2500,2500,2500,2500,0
|
|
20240308,111500,138745870,2500,2500,2500,2500,0
|
|
20240308,111400,138745870,2500,2500,2500,2500,0
|
|
20240308,111300,138745870,2500,2500,2500,2500,3
|
|
20240308,111200,138738370,2500,2500,2500,2500,0
|
|
20240308,111100,138738370,2500,2500,2500,2500,0
|
|
20240308,111000,138738370,2500,2500,2500,2500,6
|
|
20240308,110900,138723370,2500,2495,2500,2495,136
|
|
20240308,110800,138383970,2495,2495,2495,2495,27
|
|
20240308,110700,138316605,2495,2490,2495,2490,215
|
|
20240308,110600,137781245,2490,2490,2490,2490,1
|
|
20240308,110500,137778755,2485,2485,2485,2485,1
|
|
20240308,110400,137776270,2490,2485,2490,2485,17
|
|
20240308,110300,137734015,2490,2485,2490,2485,16
|
|
20240308,110200,137694245,2490,2475,2490,2475,404
|
|
20240308,110100,136694275,2475,2475,2475,2475,2
|
|
20240308,110000,136689325,2475,2475,2475,2475,0
|
|
20240308,105900,136689325,2475,2475,2475,2475,0
|
|
20240308,105800,136689325,2475,2475,2475,2475,0
|
|
20240308,105700,136689325,2475,2470,2475,2470,141
|
|
20240308,105600,136340630,2470,2470,2470,2470,225
|
|
20240308,105500,135784880,2480,2460,2480,2460,1345
|
|
20240308,105400,132463860,2455,2455,2455,2455,2
|
|
20240308,105300,132458950,2455,2455,2455,2455,1
|
|
20240308,105200,132456495,2455,2460,2460,2455,6
|
|
20240308,105100,132441740,2455,2465,2465,2455,829
|
|
20240308,105000,130402945,2465,2470,2470,2465,866
|
|
20240308,104900,128263935,2480,2495,2495,2480,1409
|
|
20240308,104800,124767355,2495,2495,2495,2495,13
|
|
20240308,104700,124734920,2500,2500,2500,2500,0
|
|
20240308,104600,124734920,2500,2500,2500,2500,0
|
|
20240308,104500,124734920,2500,2500,2500,2500,0
|
|
20240308,104400,124734920,2500,2500,2500,2500,0
|
|
20240308,104300,124734920,2500,2500,2500,2500,0
|
|
20240308,104200,124734920,2500,2500,2500,2500,0
|
|
20240308,104100,124734920,2500,2500,2500,2500,0
|
|
20240308,104000,124734920,2500,2500,2500,2500,0
|
|
20240308,103900,124734920,2500,2500,2500,2500,0
|
|
20240308,103800,124734920,2500,2500,2500,2500,0
|
|
20240308,103700,124734920,2500,2500,2500,2500,0
|
|
20240308,103600,124734920,2500,2500,2500,2500,3
|
|
20240308,103500,124727420,2495,2495,2495,2495,0
|
|
20240308,103400,124727420,2495,2495,2495,2495,0
|
|
20240308,103300,124727420,2495,2495,2495,2495,0
|
|
20240308,103200,124727420,2495,2495,2495,2495,0
|
|
20240308,103100,124727420,2495,2495,2495,2495,0
|
|
20240308,103000,124727420,2495,2495,2495,2495,0
|
|
20240308,102900,124727420,2495,2495,2495,2495,0
|
|
20240308,102800,124727420,2495,2495,2495,2495,0
|
|
20240308,102700,124727420,2495,2495,2495,2495,0
|
|
20240308,102600,124727420,2495,2495,2495,2495,0
|
|
20240308,102500,124727420,2495,2495,2495,2495,0
|
|
20240308,102400,124727420,2495,2495,2495,2495,0
|
|
20240308,102300,124727420,2495,2495,2495,2495,0
|
|
20240308,102200,124727420,2495,2495,2495,2495,0
|
|
20240308,102100,124727420,2495,2495,2495,2495,0
|
|
20240308,102000,124727420,2495,2495,2495,2495,0
|
|
20240308,101900,124727420,2495,2495,2495,2495,0
|
|
20240308,101800,124727420,2495,2495,2495,2495,1
|
|
20240308,101700,124724925,2500,2500,2500,2500,2
|
|
20240308,101600,124719925,2500,2500,2500,2500,2
|
|
20240308,101500,124714925,2505,2505,2505,2505,0
|
|
20240308,101400,124714925,2505,2505,2505,2505,0
|
|
20240308,101300,124714925,2505,2505,2505,2505,0
|
|
20240308,101200,124714925,2505,2505,2505,2505,0
|
|
20240308,101100,124714925,2505,2505,2505,2505,0
|
|
20240308,101000,124714925,2505,2505,2505,2505,0
|
|
20240308,100900,124714925,2505,2505,2505,2505,0
|
|
20240308,100800,124714925,2505,2505,2505,2505,0
|
|
20240308,100700,124714925,2505,2505,2505,2505,2
|
|
20240308,100600,124709915,2505,2505,2505,2505,0
|
|
20240308,100500,124709915,2505,2505,2505,2500,9
|
|
20240308,100400,124687395,2500,2500,2505,2500,52
|
|
20240308,100300,124557385,2500,2495,2500,2495,327
|
|
20240308,100200,123741505,2495,2495,2495,2495,10
|
|
20240308,100100,123716555,2495,2485,2495,2485,17
|
|
20240308,100000,123674150,2495,2480,2495,2475,2185
|
|
20240308,095900,118248750,2485,2490,2490,2485,2
|
|
20240308,095800,118243775,2495,2495,2495,2495,1
|
|
20240308,095700,118241280,2495,2495,2495,2495,117
|
|
20240308,095600,117949365,2495,2505,2505,2495,87
|
|
20240308,095500,117732250,2505,2515,2515,2500,821
|
|
20240308,095400,115677720,2520,2520,2520,2520,1
|
|
20240308,095300,115675200,2495,2525,2525,2490,2990
|
|
20240308,095200,108193140,2535,2535,2535,2535,0
|
|
20240308,095100,108193140,2535,2535,2535,2535,0
|
|
20240308,095000,108193140,2535,2535,2535,2535,0
|
|
20240308,094900,108193140,2535,2535,2535,2535,0
|
|
20240308,094800,108193140,2535,2535,2535,2535,0
|
|
20240308,094700,108193140,2535,2535,2535,2535,0
|
|
20240308,094600,108193140,2535,2535,2535,2535,0
|
|
20240308,094500,108193140,2535,2535,2535,2535,0
|
|
20240308,094400,108193140,2535,2535,2535,2535,0
|
|
20240308,094300,108193140,2535,2535,2535,2535,0
|
|
20240308,094200,108193140,2535,2535,2535,2535,0
|
|
20240308,094100,108193140,2535,2535,2535,2535,40
|
|
20240308,094000,108091740,2535,2535,2535,2535,2
|
|
20240308,093900,108086670,2535,2535,2535,2535,0
|
|
20240308,093800,108086670,2535,2535,2535,2535,1
|
|
20240308,093700,108084135,2545,2545,2545,2545,0
|
|
20240308,093600,108084135,2545,2545,2545,2545,0
|
|
20240308,093500,108084135,2545,2530,2545,2530,203
|
|
20240308,093400,107567585,2550,2550,2550,2550,0
|
|
20240308,093300,107567585,2550,2540,2550,2540,6
|
|
20240308,093200,107552335,2550,2540,2550,2540,3
|
|
20240308,093100,107544695,2550,2540,2550,2535,126
|
|
20240308,093000,107223905,2550,2550,2550,2550,27
|
|
20240308,092900,107155055,2550,2530,2550,2530,488
|
|
20240308,092800,105919075,2530,2530,2530,2530,41
|
|
20240308,092700,105815345,2530,2530,2530,2530,0
|
|
20240308,092600,105815345,2530,2530,2530,2530,1
|
|
20240308,092500,105812815,2530,2525,2530,2510,507
|
|
20240308,092400,104537625,2530,2530,2530,2530,76
|
|
20240308,092300,104345345,2530,2530,2530,2530,0
|
|
20240308,092200,104345345,2530,2540,2540,2530,431
|
|
20240308,092100,103254080,2550,2560,2560,2550,79
|
|
20240308,092000,103052340,2560,2560,2560,2560,6
|
|
20240308,091900,103036980,2570,2545,2570,2535,338
|
|
20240308,091800,102173755,2550,2520,2590,2510,2121
|
|
20240308,091700,96729705,2530,2540,2590,2515,3756
|
|
20240308,091600,87112650,2495,2485,2555,2480,10148
|
|
20240308,091500,61344145,2490,2490,2490,2490,35
|
|
20240308,091400,61256995,2495,2485,2505,2485,739
|
|
20240308,091300,59419515,2480,2480,2480,2480,2
|
|
20240308,091200,59414555,2475,2475,2475,2475,0
|
|
20240308,091100,59414555,2475,2475,2475,2475,0
|
|
20240308,091000,59414555,2475,2510,2510,2475,1911
|
|
20240308,090900,54651215,2515,2515,2515,2515,0
|
|
20240308,090800,54651215,2515,2515,2515,2515,0
|
|
20240308,090700,54651215,2515,2515,2515,2515,0
|
|
20240308,090600,54651215,2515,2550,2550,2515,588
|
|
20240308,090500,53165920,2550,2445,2550,2445,18924
|
|
20240308,090400,5213385,2435,2435,2435,2435,23
|
|
20240308,090300,5157380,2460,2460,2460,2460,0
|
|
20240308,090200,5157380,2460,2460,2460,2460,2
|
|
20240308,090100,5152460,2435,2435,2435,2435,840
|
|
20240308,090000,3107060,2435,2435,2435,2435,1276
|