594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,185100,382215920,2475,2475,2475,2475,1986
|
|
20240318,185000,382215920,2475,2475,2475,2475,0
|
|
20240318,184900,382215920,2475,2475,2475,2475,0
|
|
20240318,184800,382215920,2475,2475,2475,2475,0
|
|
20240318,184700,382215920,2475,2475,2475,2475,0
|
|
20240318,184600,382215920,2475,2475,2475,2475,0
|
|
20240318,184500,382215920,2475,2475,2475,2475,0
|
|
20240318,184400,382215920,2475,2475,2475,2475,0
|
|
20240318,184300,382215920,2475,2475,2475,2475,0
|
|
20240318,184200,382215920,2475,2475,2475,2475,0
|
|
20240318,184100,382215920,2475,2475,2475,2475,0
|
|
20240318,184000,382215920,2475,2475,2475,2475,0
|
|
20240318,183900,382215920,2475,2475,2475,2475,0
|
|
20240318,183800,382215920,2475,2475,2475,2475,0
|
|
20240318,183700,382215920,2475,2475,2475,2475,0
|
|
20240318,183600,382215920,2475,2475,2475,2475,0
|
|
20240318,183500,382215920,2475,2475,2475,2475,0
|
|
20240318,183400,382215920,2475,2475,2475,2475,0
|
|
20240318,183300,382215920,2475,2475,2475,2475,0
|
|
20240318,183200,382215920,2475,2475,2475,2475,0
|
|
20240318,183100,382215920,2475,2475,2475,2475,0
|
|
20240318,183000,382215920,2475,2475,2475,2475,0
|
|
20240318,182900,382215920,2475,2475,2475,2475,0
|
|
20240318,182800,382215920,2475,2475,2475,2475,0
|
|
20240318,182700,382215920,2475,2475,2475,2475,0
|
|
20240318,182600,382215920,2475,2475,2475,2475,0
|
|
20240318,182500,382215920,2475,2475,2475,2475,0
|
|
20240318,182400,382215920,2475,2475,2475,2475,0
|
|
20240318,182300,382215920,2475,2475,2475,2475,0
|
|
20240318,182200,382215920,2475,2475,2475,2475,0
|
|
20240318,182100,382215920,2475,2475,2475,2475,1986
|
|
20240318,182000,382215920,2475,2475,2475,2475,0
|
|
20240318,181900,382215920,2475,2475,2475,2475,0
|
|
20240318,181800,382215920,2475,2475,2475,2475,0
|
|
20240318,181700,382215920,2475,2475,2475,2475,0
|
|
20240318,181600,382215920,2475,2475,2475,2475,0
|
|
20240318,181500,382215920,2475,2475,2475,2475,0
|
|
20240318,181400,382215920,2475,2475,2475,2475,0
|
|
20240318,181300,382215920,2475,2475,2475,2475,0
|
|
20240318,181200,382215920,2475,2475,2475,2475,0
|
|
20240318,181100,382215920,2475,2475,2475,2475,0
|
|
20240318,181000,382215920,2475,2475,2475,2475,0
|
|
20240318,180900,382215920,2475,2475,2475,2475,0
|
|
20240318,180800,382215920,2475,2475,2475,2475,0
|
|
20240318,180700,382215920,2475,2475,2475,2475,0
|
|
20240318,180600,382215920,2475,2475,2475,2475,0
|
|
20240318,180500,382215920,2475,2475,2475,2475,0
|
|
20240318,180400,382215920,2475,2475,2475,2475,0
|
|
20240318,180300,382215920,2475,2475,2475,2475,0
|
|
20240318,180200,382215920,2475,2475,2475,2475,0
|
|
20240318,180100,382215920,2475,2475,2475,2475,0
|
|
20240318,180000,382215920,2475,2475,2475,2475,0
|
|
20240318,175900,382215920,2475,2475,2475,2475,0
|
|
20240318,175800,382215920,2475,2475,2475,2475,0
|
|
20240318,175700,382215920,2475,2475,2475,2475,0
|
|
20240318,175600,382215920,2475,2475,2475,2475,0
|
|
20240318,175500,382215920,2475,2475,2475,2475,0
|
|
20240318,175400,382215920,2475,2475,2475,2475,0
|
|
20240318,175300,382215920,2475,2475,2475,2475,0
|
|
20240318,175200,382215920,2475,2475,2475,2475,0
|
|
20240318,175100,382215920,2475,2475,2475,2475,1986
|
|
20240318,175000,382215920,2475,2475,2475,2475,0
|
|
20240318,174900,382215920,2475,2475,2475,2475,0
|
|
20240318,174800,382215920,2475,2475,2475,2475,0
|
|
20240318,174700,382215920,2475,2475,2475,2475,0
|
|
20240318,174600,382215920,2475,2475,2475,2475,0
|
|
20240318,174500,382215920,2475,2475,2475,2475,0
|
|
20240318,174400,382215920,2475,2475,2475,2475,0
|
|
20240318,174300,382215920,2475,2475,2475,2475,0
|
|
20240318,174200,382215920,2475,2475,2475,2475,0
|
|
20240318,174100,382215920,2475,2475,2475,2475,0
|
|
20240318,174000,382215920,2475,2475,2475,2475,0
|
|
20240318,173900,382215920,2475,2475,2475,2475,0
|
|
20240318,173800,382215920,2475,2475,2475,2475,0
|
|
20240318,173700,382215920,2475,2475,2475,2475,0
|
|
20240318,173600,382215920,2475,2475,2475,2475,0
|
|
20240318,173500,382215920,2475,2475,2475,2475,0
|
|
20240318,173400,382215920,2475,2475,2475,2475,0
|
|
20240318,173300,382215920,2475,2475,2475,2475,0
|
|
20240318,173200,382215920,2475,2475,2475,2475,0
|
|
20240318,173100,382215920,2475,2475,2475,2475,0
|
|
20240318,173000,382215920,2475,2475,2475,2475,0
|
|
20240318,172900,382215920,2475,2475,2475,2475,0
|
|
20240318,172800,382215920,2475,2475,2475,2475,0
|
|
20240318,172700,382215920,2475,2475,2475,2475,0
|
|
20240318,172600,382215920,2475,2475,2475,2475,0
|
|
20240318,172500,382215920,2475,2475,2475,2475,0
|
|
20240318,172400,382215920,2475,2475,2475,2475,0
|
|
20240318,172300,382215920,2475,2475,2475,2475,0
|
|
20240318,172200,382215920,2475,2475,2475,2475,0
|
|
20240318,172100,382215920,2475,2475,2475,2475,1986
|
|
20240318,172000,382215920,2475,2475,2475,2475,0
|
|
20240318,171900,382215920,2475,2475,2475,2475,0
|
|
20240318,171800,382215920,2475,2475,2475,2475,0
|
|
20240318,171700,382215920,2475,2475,2475,2475,0
|
|
20240318,171600,382215920,2475,2475,2475,2475,0
|
|
20240318,171500,382215920,2475,2475,2475,2475,0
|
|
20240318,171400,382215920,2475,2475,2475,2475,0
|
|
20240318,171300,382215920,2475,2475,2475,2475,0
|
|
20240318,171200,382215920,2475,2475,2475,2475,0
|
|
20240318,171100,382215920,2475,2475,2475,2475,0
|
|
20240318,171000,382215920,2475,2475,2475,2475,0
|
|
20240318,170900,382215920,2475,2475,2475,2475,0
|
|
20240318,170800,382215920,2475,2475,2475,2475,0
|
|
20240318,170700,382215920,2475,2475,2475,2475,0
|
|
20240318,170600,382215920,2475,2475,2475,2475,0
|
|
20240318,170500,382215920,2475,2475,2475,2475,0
|
|
20240318,170400,382215920,2475,2475,2475,2475,0
|
|
20240318,170300,382215920,2475,2475,2475,2475,0
|
|
20240318,170200,382215920,2475,2475,2475,2475,0
|
|
20240318,170100,382215920,2475,2475,2475,2475,0
|
|
20240318,170000,382215920,2475,2475,2475,2475,0
|
|
20240318,165900,382215920,2475,2475,2475,2475,0
|
|
20240318,165800,382215920,2475,2475,2475,2475,0
|
|
20240318,165700,382215920,2475,2475,2475,2475,0
|
|
20240318,165600,382215920,2475,2475,2475,2475,0
|
|
20240318,165500,382215920,2475,2475,2475,2475,0
|
|
20240318,165400,382215920,2475,2475,2475,2475,0
|
|
20240318,165300,382215920,2475,2475,2475,2475,0
|
|
20240318,165200,382215920,2475,2475,2475,2475,0
|
|
20240318,165100,382215920,2475,2475,2475,2475,1986
|
|
20240318,165000,382215920,2475,2475,2475,2475,0
|
|
20240318,164900,382215920,2475,2475,2475,2475,0
|
|
20240318,164800,382215920,2475,2475,2475,2475,0
|
|
20240318,164700,382215920,2475,2475,2475,2475,0
|
|
20240318,164600,382215920,2475,2475,2475,2475,0
|
|
20240318,164500,382215920,2475,2475,2475,2475,0
|
|
20240318,164400,382215920,2475,2475,2475,2475,0
|
|
20240318,164300,382215920,2475,2475,2475,2475,0
|
|
20240318,164200,382215920,2475,2475,2475,2475,0
|
|
20240318,164100,382215920,2475,2475,2475,2475,0
|
|
20240318,164000,382215920,2475,2475,2475,2475,0
|
|
20240318,163900,382215920,2475,2475,2475,2475,0
|
|
20240318,163800,382215920,2475,2475,2475,2475,0
|
|
20240318,163700,382215920,2475,2475,2475,2475,0
|
|
20240318,163600,382215920,2475,2475,2475,2475,0
|
|
20240318,163500,382215920,2475,2475,2475,2475,0
|
|
20240318,163400,382215920,2475,2475,2475,2475,0
|
|
20240318,163300,382215920,2475,2475,2475,2475,0
|
|
20240318,163200,382215920,2475,2475,2475,2475,0
|
|
20240318,163100,382215920,2475,2475,2475,2475,0
|
|
20240318,163000,382215920,2475,2475,2475,2475,0
|
|
20240318,162900,382215920,2475,2475,2475,2475,0
|
|
20240318,162800,382215920,2475,2475,2475,2475,0
|
|
20240318,162700,382215920,2475,2475,2475,2475,0
|
|
20240318,162600,382215920,2475,2475,2475,2475,0
|
|
20240318,162500,382215920,2475,2475,2475,2475,0
|
|
20240318,162400,382215920,2475,2475,2475,2475,0
|
|
20240318,162300,382215920,2475,2475,2475,2475,0
|
|
20240318,162200,382215920,2475,2475,2475,2475,0
|
|
20240318,162100,382215920,2475,2475,2475,2475,1986
|
|
20240318,162000,382215920,2475,2475,2475,2475,0
|
|
20240318,161900,382215920,2475,2475,2475,2475,0
|
|
20240318,161800,382215920,2475,2475,2475,2475,0
|
|
20240318,161700,382215920,2475,2475,2475,2475,0
|
|
20240318,161600,382215920,2475,2475,2475,2475,0
|
|
20240318,161500,382215920,2475,2475,2475,2475,0
|
|
20240318,161400,382215920,2475,2475,2475,2475,0
|
|
20240318,161300,382215920,2475,2475,2475,2475,0
|
|
20240318,161200,382215920,2475,2475,2475,2475,0
|
|
20240318,161100,382215920,2475,2475,2475,2475,0
|
|
20240318,161000,382215920,2475,2475,2475,2475,0
|
|
20240318,160900,382215920,2475,2475,2475,2475,0
|
|
20240318,160800,382215920,2475,2475,2475,2475,0
|
|
20240318,160700,382215920,2475,2475,2475,2475,0
|
|
20240318,160600,382215920,2475,2475,2475,2475,0
|
|
20240318,160500,382215920,2475,2475,2475,2475,0
|
|
20240318,160400,382215920,2475,2475,2475,2475,0
|
|
20240318,160300,382215920,2475,2475,2475,2475,0
|
|
20240318,160200,382215920,2475,2475,2475,2475,0
|
|
20240318,160100,382215920,2475,2475,2475,2475,0
|
|
20240318,160000,382215920,2475,2475,2475,2475,0
|
|
20240318,155900,382215920,2475,2475,2475,2475,0
|
|
20240318,155800,382215920,2475,2475,2475,2475,0
|
|
20240318,155700,382215920,2475,2475,2475,2475,0
|
|
20240318,155600,382215920,2475,2475,2475,2475,0
|
|
20240318,155500,382215920,2475,2475,2475,2475,0
|
|
20240318,155400,382215920,2475,2475,2475,2475,0
|
|
20240318,155300,382215920,2475,2475,2475,2475,0
|
|
20240318,155200,382215920,2475,2475,2475,2475,0
|
|
20240318,155100,382215920,2475,2475,2475,2475,1986
|
|
20240318,155000,382215920,2475,2475,2475,2475,0
|
|
20240318,154900,382215920,2475,2475,2475,2475,0
|
|
20240318,154800,382215920,2475,2475,2475,2475,0
|
|
20240318,154700,382215920,2475,2475,2475,2475,0
|
|
20240318,154600,382215920,2475,2475,2475,2475,0
|
|
20240318,154500,382215920,2475,2475,2475,2475,0
|
|
20240318,154400,382215920,2475,2475,2475,2475,0
|
|
20240318,154300,382215920,2475,2475,2475,2475,0
|
|
20240318,154200,382215920,2475,2475,2475,2475,0
|
|
20240318,154100,382215920,2475,2475,2475,2475,0
|
|
20240318,154000,382215920,2475,2475,2475,2475,0
|
|
20240318,153900,382215920,2475,2475,2475,2475,0
|
|
20240318,153800,382215920,2475,2475,2475,2475,0
|
|
20240318,153700,382215920,2475,2475,2475,2475,0
|
|
20240318,153600,382215920,2475,2475,2475,2475,0
|
|
20240318,153500,382215920,2475,2475,2475,2475,0
|
|
20240318,153400,382215920,2475,2475,2475,2475,0
|
|
20240318,153300,382215920,2475,2475,2475,2475,0
|
|
20240318,153200,382215920,2475,2475,2475,2475,0
|
|
20240318,153100,382215920,2475,2475,2475,2475,0
|
|
20240318,153000,382215920,2475,2475,2475,2475,1986
|
|
20240318,152900,377300570,2465,2465,2465,2465,0
|
|
20240318,152800,377300570,2465,2465,2465,2465,0
|
|
20240318,152700,377300570,2465,2465,2465,2465,0
|
|
20240318,152600,377300570,2465,2465,2465,2465,0
|
|
20240318,152500,377300570,2465,2465,2465,2465,0
|
|
20240318,152400,377300570,2465,2465,2465,2465,0
|
|
20240318,152300,377300570,2465,2465,2465,2465,0
|
|
20240318,152200,377300570,2465,2465,2465,2465,0
|
|
20240318,152100,377300570,2465,2465,2465,2465,0
|
|
20240318,152000,377300570,2465,2465,2465,2465,0
|
|
20240318,151900,377300570,2465,2470,2470,2465,120
|
|
20240318,151800,377004270,2470,2470,2470,2470,0
|
|
20240318,151700,377004270,2470,2470,2470,2470,3
|
|
20240318,151600,376996860,2465,2465,2465,2465,5
|
|
20240318,151500,376984535,2470,2470,2470,2470,0
|
|
20240318,151400,376984535,2470,2470,2470,2470,134
|
|
20240318,151300,376653555,2470,2470,2470,2470,332
|
|
20240318,151200,375833515,2465,2470,2470,2465,120
|
|
20240318,151100,375537615,2475,2475,2475,2475,0
|
|
20240318,151000,375537615,2475,2475,2475,2475,4
|
|
20240318,150900,375527715,2470,2470,2470,2470,190
|
|
20240318,150800,375058415,2475,2475,2475,2470,793
|
|
20240318,150700,373099695,2470,2470,2475,2470,606
|
|
20240318,150600,371600860,2475,2475,2475,2475,0
|
|
20240318,150500,371600860,2475,2475,2475,2470,332
|
|
20240318,150400,370780810,2470,2470,2470,2470,60
|
|
20240318,150300,370632610,2475,2475,2475,2475,0
|
|
20240318,150200,370632610,2475,2470,2475,2465,4530
|
|
20240318,150100,359449990,2475,2475,2475,2475,0
|
|
20240318,150000,359449990,2475,2475,2475,2475,0
|
|
20240318,145900,359449990,2475,2475,2475,2475,0
|
|
20240318,145800,359449990,2475,2475,2475,2475,0
|
|
20240318,145700,359449990,2475,2475,2475,2475,10
|
|
20240318,145600,359425240,2475,2475,2475,2475,0
|
|
20240318,145500,359425240,2475,2470,2475,2470,1001
|
|
20240318,145400,356952765,2470,2470,2470,2470,0
|
|
20240318,145300,356952765,2470,2470,2470,2470,10
|
|
20240318,145200,356928065,2470,2470,2470,2470,40
|
|
20240318,145100,356829265,2475,2475,2475,2475,0
|
|
20240318,145000,356829265,2475,2475,2475,2475,0
|
|
20240318,144900,356829265,2475,2475,2475,2475,0
|
|
20240318,144800,356829265,2475,2475,2475,2475,0
|
|
20240318,144700,356829265,2475,2475,2475,2475,0
|
|
20240318,144600,356829265,2475,2470,2475,2460,27
|
|
20240318,144500,356762630,2475,2475,2475,2475,0
|
|
20240318,144400,356762630,2475,2475,2475,2475,0
|
|
20240318,144300,356762630,2475,2475,2475,2475,0
|
|
20240318,144200,356762630,2475,2475,2475,2475,10
|
|
20240318,144100,356737880,2475,2475,2475,2475,0
|
|
20240318,144000,356737880,2475,2470,2475,2470,2484
|
|
20240318,143900,350602395,2470,2470,2470,2470,0
|
|
20240318,143800,350602395,2470,2470,2470,2470,0
|
|
20240318,143700,350602395,2470,2470,2470,2470,0
|
|
20240318,143600,350602395,2470,2470,2470,2470,0
|
|
20240318,143500,350602395,2470,2470,2470,2470,0
|
|
20240318,143400,350602395,2470,2470,2470,2470,0
|
|
20240318,143300,350602395,2470,2470,2470,2470,0
|
|
20240318,143200,350602395,2470,2470,2470,2470,0
|
|
20240318,143100,350602395,2470,2470,2470,2470,2
|
|
20240318,143000,350597455,2470,2470,2470,2470,1
|
|
20240318,142900,350594985,2470,2460,2470,2460,42
|
|
20240318,142800,350491655,2470,2470,2470,2470,0
|
|
20240318,142700,350491655,2470,2470,2470,2470,0
|
|
20240318,142600,350491655,2470,2470,2470,2470,0
|
|
20240318,142500,350491655,2470,2470,2470,2470,1
|
|
20240318,142400,350489185,2460,2460,2460,2460,0
|
|
20240318,142300,350489185,2460,2470,2470,2460,4
|
|
20240318,142200,350479335,2470,2470,2470,2470,0
|
|
20240318,142100,350479335,2470,2470,2470,2470,0
|
|
20240318,142000,350479335,2470,2470,2470,2470,0
|
|
20240318,141900,350479335,2470,2470,2470,2470,12
|
|
20240318,141800,350449695,2475,2475,2475,2475,1
|
|
20240318,141700,350447220,2470,2470,2470,2470,4048
|
|
20240318,141600,340448660,2470,2470,2470,2470,1
|
|
20240318,141500,340446190,2465,2465,2465,2465,400
|
|
20240318,141400,339460190,2465,2465,2465,2465,0
|
|
20240318,141300,339460190,2465,2465,2465,2465,0
|
|
20240318,141200,339460190,2465,2465,2465,2465,30
|
|
20240318,141100,339386240,2460,2460,2460,2460,186
|
|
20240318,141000,338928680,2460,2460,2460,2460,0
|
|
20240318,140900,338928680,2460,2460,2460,2460,66
|
|
20240318,140800,338766320,2460,2460,2460,2460,0
|
|
20240318,140700,338766320,2460,2460,2460,2460,2
|
|
20240318,140600,338761400,2460,2460,2460,2460,0
|
|
20240318,140500,338761400,2460,2460,2460,2460,0
|
|
20240318,140400,338761400,2460,2460,2460,2460,50
|
|
20240318,140300,338638400,2460,2460,2460,2460,0
|
|
20240318,140200,338638400,2460,2460,2460,2460,0
|
|
20240318,140100,338638400,2460,2460,2460,2460,0
|
|
20240318,140000,338638400,2460,2460,2460,2460,0
|
|
20240318,135900,338638400,2460,2460,2460,2460,0
|
|
20240318,135800,338638400,2460,2460,2460,2460,0
|
|
20240318,135700,338638400,2460,2460,2460,2460,25
|
|
20240318,135600,338576900,2465,2465,2465,2465,0
|
|
20240318,135500,338576900,2465,2465,2465,2465,0
|
|
20240318,135400,338576900,2465,2465,2465,2465,0
|
|
20240318,135300,338576900,2465,2465,2465,2465,0
|
|
20240318,135200,338576900,2465,2465,2465,2465,0
|
|
20240318,135100,338576900,2465,2465,2465,2465,0
|
|
20240318,135000,338576900,2465,2465,2465,2465,0
|
|
20240318,134900,338576900,2465,2465,2465,2465,0
|
|
20240318,134800,338576900,2465,2465,2465,2465,0
|
|
20240318,134700,338576900,2465,2465,2465,2465,0
|
|
20240318,134600,338576900,2465,2465,2465,2465,0
|
|
20240318,134500,338576900,2465,2465,2465,2465,0
|
|
20240318,134400,338576900,2465,2465,2465,2465,0
|
|
20240318,134300,338576900,2465,2455,2465,2455,831
|
|
20240318,134200,336536785,2465,2460,2465,2460,2
|
|
20240318,134100,336531860,2465,2465,2465,2465,0
|
|
20240318,134000,336531860,2465,2465,2465,2465,1
|
|
20240318,133900,336529395,2455,2455,2455,2455,32
|
|
20240318,133800,336450835,2465,2465,2465,2465,0
|
|
20240318,133700,336450835,2465,2465,2465,2465,0
|
|
20240318,133600,336450835,2465,2465,2465,2465,0
|
|
20240318,133500,336450835,2465,2465,2465,2465,0
|
|
20240318,133400,336450835,2465,2465,2465,2465,0
|
|
20240318,133300,336450835,2465,2465,2465,2465,0
|
|
20240318,133200,336450835,2465,2465,2465,2465,0
|
|
20240318,133100,336450835,2465,2465,2465,2465,0
|
|
20240318,133000,336450835,2465,2465,2465,2465,0
|
|
20240318,132900,336450835,2465,2465,2465,2465,0
|
|
20240318,132800,336450835,2465,2465,2465,2455,1771
|
|
20240318,132700,332103010,2460,2460,2460,2460,190
|
|
20240318,132600,331635610,2465,2465,2465,2465,0
|
|
20240318,132500,331635610,2465,2465,2465,2465,0
|
|
20240318,132400,331635610,2465,2465,2465,2465,30
|
|
20240318,132300,331561660,2465,2465,2465,2465,0
|
|
20240318,132200,331561660,2465,2465,2465,2465,0
|
|
20240318,132100,331561660,2465,2460,2465,2460,2
|
|
20240318,132000,331556735,2465,2465,2465,2465,0
|
|
20240318,131900,331556735,2465,2465,2465,2465,0
|
|
20240318,131800,331556735,2465,2465,2465,2465,0
|
|
20240318,131700,331556735,2465,2465,2465,2465,0
|
|
20240318,131600,331556735,2465,2465,2465,2465,0
|
|
20240318,131500,331556735,2465,2465,2465,2465,0
|
|
20240318,131400,331556735,2465,2465,2465,2460,813
|
|
20240318,131300,329556745,2460,2460,2460,2460,128
|
|
20240318,131200,329241865,2460,2460,2460,2460,0
|
|
20240318,131100,329241865,2460,2460,2460,2460,0
|
|
20240318,131000,329241865,2460,2460,2460,2460,0
|
|
20240318,130900,329241865,2460,2460,2460,2460,2
|
|
20240318,130800,329236945,2460,2460,2460,2460,18
|
|
20240318,130700,329192665,2455,2455,2455,2455,0
|
|
20240318,130600,329192665,2455,2455,2455,2455,560
|
|
20240318,130500,327817865,2455,2455,2455,2455,0
|
|
20240318,130400,327817865,2455,2455,2455,2455,700
|
|
20240318,130300,326099365,2455,2455,2455,2455,200
|
|
20240318,130200,325608365,2460,2460,2460,2460,14
|
|
20240318,130100,325573925,2455,2455,2455,2455,111
|
|
20240318,130000,325301420,2455,2455,2455,2455,1
|
|
20240318,125900,325298965,2460,2460,2460,2460,0
|
|
20240318,125800,325298965,2460,2460,2460,2460,1738
|
|
20240318,125700,321023485,2460,2460,2460,2460,62
|
|
20240318,125600,320870965,2465,2465,2465,2465,0
|
|
20240318,125500,320870965,2465,2460,2465,2460,2
|
|
20240318,125400,320866040,2455,2455,2455,2455,967
|
|
20240318,125300,318492055,2460,2460,2460,2460,2600
|
|
20240318,125200,312096055,2465,2465,2465,2465,0
|
|
20240318,125100,312096055,2465,2465,2465,2465,1
|
|
20240318,125000,312093590,2460,2460,2460,2460,1000
|
|
20240318,124900,309633590,2465,2465,2465,2465,4
|
|
20240318,124800,309623730,2460,2460,2460,2460,40
|
|
20240318,124700,309525330,2465,2465,2465,2465,0
|
|
20240318,124600,309525330,2465,2465,2465,2465,20
|
|
20240318,124500,309476030,2465,2465,2465,2465,60
|
|
20240318,124400,309328130,2465,2460,2465,2460,716
|
|
20240318,124300,307566710,2465,2465,2465,2465,0
|
|
20240318,124200,307566710,2465,2465,2465,2465,60
|
|
20240318,124100,307418810,2465,2465,2465,2465,1
|
|
20240318,124000,307416345,2465,2465,2465,2465,0
|
|
20240318,123900,307416345,2465,2465,2465,2465,0
|
|
20240318,123800,307416345,2465,2465,2465,2465,1252
|
|
20240318,123700,304330165,2470,2470,2470,2470,0
|
|
20240318,123600,304330165,2470,2470,2470,2470,0
|
|
20240318,123500,304330165,2470,2470,2470,2470,30
|
|
20240318,123400,304256065,2470,2470,2470,2470,40
|
|
20240318,123300,304157265,2470,2470,2470,2470,10
|
|
20240318,123200,304132565,2470,2470,2470,2470,0
|
|
20240318,123100,304132565,2470,2470,2470,2470,0
|
|
20240318,123000,304132565,2470,2470,2470,2470,11
|
|
20240318,122900,304105395,2470,2470,2470,2470,50
|
|
20240318,122800,303981895,2470,2470,2470,2470,10
|
|
20240318,122700,303957195,2470,2470,2470,2470,20
|
|
20240318,122600,303907795,2470,2470,2470,2470,20
|
|
20240318,122500,303858395,2470,2470,2470,2470,0
|
|
20240318,122400,303858395,2470,2470,2470,2470,0
|
|
20240318,122300,303858395,2470,2470,2470,2470,11
|
|
20240318,122200,303831225,2470,2470,2470,2470,0
|
|
20240318,122100,303831225,2470,2470,2470,2470,0
|
|
20240318,122000,303831225,2470,2470,2470,2470,0
|
|
20240318,121900,303831225,2470,2470,2470,2470,0
|
|
20240318,121800,303831225,2470,2470,2470,2470,0
|
|
20240318,121700,303831225,2470,2470,2470,2470,42
|
|
20240318,121600,303727485,2470,2470,2470,2470,0
|
|
20240318,121500,303727485,2470,2470,2470,2470,0
|
|
20240318,121400,303727485,2470,2470,2470,2470,1
|
|
20240318,121300,303725015,2470,2470,2470,2470,0
|
|
20240318,121200,303725015,2470,2470,2470,2470,0
|
|
20240318,121100,303725015,2470,2470,2470,2470,0
|
|
20240318,121000,303725015,2470,2470,2470,2470,0
|
|
20240318,120900,303725015,2470,2460,2470,2460,3
|
|
20240318,120800,303717615,2465,2465,2465,2465,44
|
|
20240318,120700,303609155,2470,2470,2470,2470,0
|
|
20240318,120600,303609155,2470,2470,2470,2470,0
|
|
20240318,120500,303609155,2470,2470,2470,2470,0
|
|
20240318,120400,303609155,2470,2470,2470,2470,0
|
|
20240318,120300,303609155,2470,2470,2470,2470,0
|
|
20240318,120200,303609155,2470,2470,2470,2470,10
|
|
20240318,120100,303584455,2470,2470,2470,2470,0
|
|
20240318,120000,303584455,2470,2470,2470,2470,0
|
|
20240318,115900,303584455,2470,2470,2470,2470,30
|
|
20240318,115800,303510355,2470,2470,2470,2470,0
|
|
20240318,115700,303510355,2470,2470,2470,2470,0
|
|
20240318,115600,303510355,2470,2470,2470,2470,10
|
|
20240318,115500,303485655,2470,2470,2470,2470,50
|
|
20240318,115400,303362155,2470,2470,2470,2470,60
|
|
20240318,115300,303213955,2470,2470,2470,2470,1
|
|
20240318,115200,303211485,2465,2465,2465,2465,460
|
|
20240318,115100,302077585,2465,2465,2465,2465,20
|
|
20240318,115000,302028285,2465,2465,2465,2465,11
|
|
20240318,114900,302001170,2460,2460,2460,2460,0
|
|
20240318,114800,302001170,2460,2460,2460,2460,60
|
|
20240318,114700,301853570,2465,2465,2465,2465,0
|
|
20240318,114600,301853570,2465,2465,2465,2465,0
|
|
20240318,114500,301853570,2465,2465,2465,2465,0
|
|
20240318,114400,301853570,2465,2465,2465,2465,1
|
|
20240318,114300,301851105,2460,2460,2460,2460,100
|
|
20240318,114200,301605105,2460,2460,2460,2460,106
|
|
20240318,114100,301344345,2465,2465,2465,2465,93
|
|
20240318,114000,301115100,2465,2465,2465,2465,2
|
|
20240318,113900,301110170,2465,2465,2465,2465,0
|
|
20240318,113800,301110170,2465,2465,2465,2465,1
|
|
20240318,113700,301107705,2460,2460,2460,2460,40
|
|
20240318,113600,301009305,2470,2470,2470,2470,0
|
|
20240318,113500,301009305,2470,2470,2470,2470,0
|
|
20240318,113400,301009305,2470,2470,2470,2470,0
|
|
20240318,113300,301009305,2470,2470,2470,2470,1
|
|
20240318,113200,301006835,2460,2460,2460,2460,0
|
|
20240318,113100,301006835,2460,2460,2460,2460,40
|
|
20240318,113000,300908435,2470,2470,2470,2470,0
|
|
20240318,112900,300908435,2470,2470,2470,2470,0
|
|
20240318,112800,300908435,2470,2470,2470,2470,0
|
|
20240318,112700,300908435,2470,2470,2470,2470,518
|
|
20240318,112600,299628975,2470,2470,2470,2470,46
|
|
20240318,112500,299515355,2470,2470,2470,2470,0
|
|
20240318,112400,299515355,2470,2470,2470,2470,11
|
|
20240318,112300,299488185,2465,2465,2465,2465,1020
|
|
20240318,112200,296973885,2470,2470,2470,2470,0
|
|
20240318,112100,296973885,2470,2470,2470,2470,10
|
|
20240318,112000,296949185,2470,2470,2470,2470,60
|
|
20240318,111900,296800985,2470,2470,2470,2470,10
|
|
20240318,111800,296776285,2470,2470,2470,2470,1
|
|
20240318,111700,296773815,2465,2465,2465,2465,2
|
|
20240318,111600,296768885,2460,2460,2460,2460,0
|
|
20240318,111500,296768885,2460,2460,2460,2460,0
|
|
20240318,111400,296768885,2460,2460,2460,2460,0
|
|
20240318,111300,296768885,2460,2460,2460,2460,0
|
|
20240318,111200,296768885,2460,2460,2460,2460,0
|
|
20240318,111100,296768885,2460,2460,2460,2460,11
|
|
20240318,111000,296741825,2465,2465,2465,2465,0
|
|
20240318,110900,296741825,2465,2465,2465,2465,20
|
|
20240318,110800,296692525,2465,2465,2465,2465,0
|
|
20240318,110700,296692525,2465,2465,2465,2465,2
|
|
20240318,110600,296687595,2465,2465,2465,2465,20
|
|
20240318,110500,296638295,2465,2465,2465,2465,0
|
|
20240318,110400,296638295,2465,2465,2465,2465,0
|
|
20240318,110300,296638295,2465,2465,2465,2465,0
|
|
20240318,110200,296638295,2465,2465,2465,2465,1
|
|
20240318,110100,296635830,2465,2465,2465,2465,15
|
|
20240318,110000,296598855,2465,2465,2465,2465,158
|
|
20240318,105900,296209385,2465,2460,2465,2460,539
|
|
20240318,105800,294883390,2470,2470,2470,2470,0
|
|
20240318,105700,294883390,2470,2470,2470,2470,0
|
|
20240318,105600,294883390,2470,2470,2470,2470,0
|
|
20240318,105500,294883390,2470,2470,2470,2470,0
|
|
20240318,105400,294883390,2470,2470,2470,2470,20
|
|
20240318,105300,294833990,2470,2470,2470,2470,0
|
|
20240318,105200,294833990,2470,2470,2470,2470,0
|
|
20240318,105100,294833990,2470,2470,2470,2470,1
|
|
20240318,105000,294831520,2460,2460,2460,2460,0
|
|
20240318,104900,294831520,2460,2460,2460,2460,0
|
|
20240318,104800,294831520,2460,2460,2460,2460,0
|
|
20240318,104700,294831520,2460,2465,2465,2460,11871
|
|
20240318,104600,265628765,2465,2465,2465,2465,0
|
|
20240318,104500,265628765,2465,2465,2465,2465,0
|
|
20240318,104400,265628765,2465,2465,2465,2465,0
|
|
20240318,104300,265628765,2465,2465,2465,2465,0
|
|
20240318,104200,265628765,2465,2465,2465,2465,300
|
|
20240318,104100,264889265,2465,2465,2465,2465,0
|
|
20240318,104000,264889265,2465,2465,2465,2465,635
|
|
20240318,103900,263323990,2470,2470,2470,2470,0
|
|
20240318,103800,263323990,2470,2470,2470,2470,0
|
|
20240318,103700,263323990,2470,2470,2470,2470,0
|
|
20240318,103600,263323990,2470,2470,2470,2470,30
|
|
20240318,103500,263249890,2470,2470,2470,2470,100
|
|
20240318,103400,263002890,2470,2470,2470,2470,332
|
|
20240318,103300,262182850,2470,2475,2475,2470,251
|
|
20240318,103200,261561780,2475,2470,2475,2470,134
|
|
20240318,103100,261230340,2475,2475,2475,2475,10
|
|
20240318,103000,261205590,2475,2470,2475,2470,509
|
|
20240318,102900,259948095,2470,2470,2470,2470,1
|
|
20240318,102800,259945625,2470,2470,2475,2470,1263
|
|
20240318,102700,256823940,2475,2475,2475,2475,20
|
|
20240318,102600,256774440,2475,2475,2475,2475,10
|
|
20240318,102500,256749690,2475,2475,2475,2475,0
|
|
20240318,102400,256749690,2475,2470,2475,2470,538
|
|
20240318,102300,255418145,2475,2475,2475,2475,444
|
|
20240318,102200,254319245,2475,2475,2475,2470,663
|
|
20240318,102100,252681305,2475,2475,2475,2475,41
|
|
20240318,102000,252579830,2475,2475,2475,2475,40
|
|
20240318,101900,252480830,2475,2475,2475,2475,50
|
|
20240318,101800,252357080,2475,2475,2475,2475,50
|
|
20240318,101700,252233330,2475,2475,2475,2475,20
|
|
20240318,101600,252183830,2475,2460,2475,2460,407
|
|
20240318,101500,251182445,2460,2460,2460,2460,0
|
|
20240318,101400,251182445,2460,2470,2470,2460,17
|
|
20240318,101300,251140615,2465,2460,2465,2460,52
|
|
20240318,101200,251012690,2460,2480,2480,2445,20487
|
|
20240318,101100,200799775,2480,2485,2485,2480,487
|
|
20240318,101000,199590005,2485,2465,2485,2465,41655
|
|
20240318,100900,96687065,2460,2460,2460,2460,905
|
|
20240318,100800,94460765,2460,2460,2460,2460,985
|
|
20240318,100700,92037665,2465,2465,2465,2465,1000
|
|
20240318,100600,89572665,2465,2465,2465,2465,0
|
|
20240318,100500,89572665,2465,2465,2465,2465,85
|
|
20240318,100400,89363140,2465,2460,2465,2460,304
|
|
20240318,100300,88613785,2465,2465,2465,2465,0
|
|
20240318,100200,88613785,2465,2465,2465,2465,0
|
|
20240318,100100,88613785,2465,2465,2465,2465,0
|
|
20240318,100000,88613785,2465,2465,2465,2465,0
|
|
20240318,095900,88613785,2465,2465,2465,2465,0
|
|
20240318,095800,88613785,2465,2465,2465,2465,1
|
|
20240318,095700,88611320,2465,2465,2465,2465,2
|
|
20240318,095600,88606390,2460,2460,2460,2460,0
|
|
20240318,095500,88606390,2460,2465,2465,2460,56
|
|
20240318,095400,88468600,2465,2465,2465,2465,5
|
|
20240318,095300,88456275,2465,2465,2465,2465,502
|
|
20240318,095200,87218845,2460,2460,2460,2460,2
|
|
20240318,095100,87213925,2460,2460,2460,2460,0
|
|
20240318,095000,87213925,2460,2460,2460,2460,0
|
|
20240318,094900,87213925,2460,2460,2460,2460,6245
|
|
20240318,094800,71851225,2465,2465,2465,2465,1
|
|
20240318,094700,71848760,2465,2465,2465,2465,4
|
|
20240318,094600,71838900,2465,2460,2465,2460,53
|
|
20240318,094500,71708505,2460,2465,2465,2460,2989
|
|
20240318,094400,64355555,2465,2465,2465,2465,0
|
|
20240318,094300,64355555,2465,2465,2465,2465,921
|
|
20240318,094200,62085290,2465,2465,2465,2465,354
|
|
20240318,094100,61212680,2465,2465,2465,2465,22
|
|
20240318,094000,61158450,2465,2465,2465,2465,6
|
|
20240318,093900,61143660,2465,2465,2465,2465,6
|
|
20240318,093800,61128870,2465,2465,2465,2460,1205
|
|
20240318,093700,58163545,2465,2465,2465,2460,413
|
|
20240318,093600,57147520,2465,2465,2465,2465,10
|
|
20240318,093500,57122870,2465,2465,2465,2465,1
|
|
20240318,093400,57120405,2470,2470,2470,2470,0
|
|
20240318,093300,57120405,2470,2470,2470,2470,0
|
|
20240318,093200,57120405,2470,2470,2470,2470,0
|
|
20240318,093100,57120405,2470,2460,2470,2460,1303
|
|
20240318,093000,53914555,2460,2460,2460,2460,70
|
|
20240318,092900,53742355,2465,2470,2470,2465,231
|
|
20240318,092800,53172935,2470,2470,2470,2470,1
|
|
20240318,092700,53170465,2465,2465,2465,2465,0
|
|
20240318,092600,53170465,2465,2470,2470,2465,29
|
|
20240318,092500,53098855,2465,2465,2465,2465,76
|
|
20240318,092400,52911515,2465,2465,2465,2465,923
|
|
20240318,092300,50636320,2465,2465,2465,2465,0
|
|
20240318,092200,50636320,2465,2460,2465,2460,751
|
|
20240318,092100,48788855,2460,2465,2465,2460,39
|
|
20240318,092000,48692910,2460,2460,2460,2460,0
|
|
20240318,091900,48692910,2460,2465,2465,2460,7019
|
|
20240318,091800,31426095,2460,2460,2460,2460,385
|
|
20240318,091700,30478995,2460,2460,2465,2460,5816
|
|
20240318,091600,16171630,2460,2460,2460,2460,187
|
|
20240318,091500,15711610,2460,2460,2460,2460,2
|
|
20240318,091400,15706690,2460,2460,2460,2460,1874
|
|
20240318,091300,11096650,2460,2465,2465,2460,39
|
|
20240318,091200,11000555,2465,2465,2465,2465,0
|
|
20240318,091100,11000555,2465,2465,2465,2465,3
|
|
20240318,091000,10993160,2460,2460,2460,2460,9
|
|
20240318,090900,10971020,2460,2460,2460,2460,0
|
|
20240318,090800,10971020,2460,2455,2460,2455,94
|
|
20240318,090700,10740180,2460,2460,2460,2460,0
|
|
20240318,090600,10740180,2460,2460,2460,2460,1009
|
|
20240318,090500,8258040,2470,2470,2470,2470,0
|
|
20240318,090400,8258040,2470,2460,2470,2460,4
|
|
20240318,090300,8248185,2460,2460,2460,2460,2
|
|
20240318,090200,8243265,2475,2475,2475,2475,0
|
|
20240318,090100,8243265,2475,2475,2475,2475,0
|
|
20240318,090000,8243265,2475,2475,2475,2475,3267
|