612 lines
28 KiB
CSV
612 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,190900,36821535,2530,2530,2530,2530,75
|
|
20240318,190800,36821535,2530,2530,2530,2530,0
|
|
20240318,190700,36821535,2530,2530,2530,2530,0
|
|
20240318,190600,36821535,2530,2530,2530,2530,0
|
|
20240318,190500,36821535,2530,2530,2530,2530,0
|
|
20240318,190400,36821535,2530,2530,2530,2530,0
|
|
20240318,190300,36821535,2530,2530,2530,2530,0
|
|
20240318,190200,36821535,2530,2530,2530,2530,0
|
|
20240318,190100,36821535,2530,2530,2530,2530,0
|
|
20240318,190000,36821535,2530,2530,2530,2530,0
|
|
20240318,185900,36821535,2530,2530,2530,2530,0
|
|
20240318,185800,36821535,2530,2530,2530,2530,0
|
|
20240318,185700,36821535,2530,2530,2530,2530,0
|
|
20240318,185600,36821535,2530,2530,2530,2530,0
|
|
20240318,185500,36821535,2530,2530,2530,2530,0
|
|
20240318,185400,36821535,2530,2530,2530,2530,0
|
|
20240318,185300,36821535,2530,2530,2530,2530,0
|
|
20240318,185200,36821535,2530,2530,2530,2530,0
|
|
20240318,185100,36821535,2530,2530,2530,2530,0
|
|
20240318,185000,36821535,2530,2530,2530,2530,0
|
|
20240318,184900,36821535,2530,2530,2530,2530,0
|
|
20240318,184800,36821535,2530,2530,2530,2530,0
|
|
20240318,184700,36821535,2530,2530,2530,2530,0
|
|
20240318,184600,36821535,2530,2530,2530,2530,0
|
|
20240318,184500,36821535,2530,2530,2530,2530,0
|
|
20240318,184400,36821535,2530,2530,2530,2530,0
|
|
20240318,184300,36821535,2530,2530,2530,2530,0
|
|
20240318,184200,36821535,2530,2530,2530,2530,0
|
|
20240318,184100,36821535,2530,2530,2530,2530,0
|
|
20240318,184000,36821535,2530,2530,2530,2530,0
|
|
20240318,183900,36821535,2530,2530,2530,2530,75
|
|
20240318,183800,36821535,2530,2530,2530,2530,0
|
|
20240318,183700,36821535,2530,2530,2530,2530,0
|
|
20240318,183600,36821535,2530,2530,2530,2530,0
|
|
20240318,183500,36821535,2530,2530,2530,2530,0
|
|
20240318,183400,36821535,2530,2530,2530,2530,0
|
|
20240318,183300,36821535,2530,2530,2530,2530,0
|
|
20240318,183200,36821535,2530,2530,2530,2530,0
|
|
20240318,183100,36821535,2530,2530,2530,2530,0
|
|
20240318,183000,36821535,2530,2530,2530,2530,0
|
|
20240318,182900,36821535,2530,2530,2530,2530,0
|
|
20240318,182800,36821535,2530,2530,2530,2530,0
|
|
20240318,182700,36821535,2530,2530,2530,2530,0
|
|
20240318,182600,36821535,2530,2530,2530,2530,0
|
|
20240318,182500,36821535,2530,2530,2530,2530,0
|
|
20240318,182400,36821535,2530,2530,2530,2530,0
|
|
20240318,182300,36821535,2530,2530,2530,2530,0
|
|
20240318,182200,36821535,2530,2530,2530,2530,0
|
|
20240318,182100,36821535,2530,2530,2530,2530,0
|
|
20240318,182000,36821535,2530,2530,2530,2530,0
|
|
20240318,181900,36821535,2530,2530,2530,2530,0
|
|
20240318,181800,36821535,2530,2530,2530,2530,0
|
|
20240318,181700,36821535,2530,2530,2530,2530,0
|
|
20240318,181600,36821535,2530,2530,2530,2530,0
|
|
20240318,181500,36821535,2530,2530,2530,2530,0
|
|
20240318,181400,36821535,2530,2530,2530,2530,0
|
|
20240318,181300,36821535,2530,2530,2530,2530,0
|
|
20240318,181200,36821535,2530,2530,2530,2530,0
|
|
20240318,181100,36821535,2530,2530,2530,2530,0
|
|
20240318,181000,36821535,2530,2530,2530,2530,0
|
|
20240318,180900,36821535,2530,2530,2530,2530,75
|
|
20240318,180800,36821535,2530,2530,2530,2530,0
|
|
20240318,180700,36821535,2530,2530,2530,2530,0
|
|
20240318,180600,36821535,2530,2530,2530,2530,0
|
|
20240318,180500,36821535,2530,2530,2530,2530,0
|
|
20240318,180400,36821535,2530,2530,2530,2530,0
|
|
20240318,180300,36821535,2530,2530,2530,2530,0
|
|
20240318,180200,36821535,2530,2530,2530,2530,0
|
|
20240318,180100,36821535,2530,2530,2530,2530,0
|
|
20240318,180000,36821535,2530,2530,2530,2530,0
|
|
20240318,175900,36821535,2530,2530,2530,2530,0
|
|
20240318,175800,36821535,2530,2530,2530,2530,0
|
|
20240318,175700,36821535,2530,2530,2530,2530,0
|
|
20240318,175600,36821535,2530,2530,2530,2530,0
|
|
20240318,175500,36821535,2530,2530,2530,2530,0
|
|
20240318,175400,36821535,2530,2530,2530,2530,0
|
|
20240318,175300,36821535,2530,2530,2530,2530,0
|
|
20240318,175200,36821535,2530,2530,2530,2530,0
|
|
20240318,175100,36821535,2530,2530,2530,2530,0
|
|
20240318,175000,36821535,2530,2530,2530,2530,0
|
|
20240318,174900,36821535,2530,2530,2530,2530,0
|
|
20240318,174800,36821535,2530,2530,2530,2530,0
|
|
20240318,174700,36821535,2530,2530,2530,2530,0
|
|
20240318,174600,36821535,2530,2530,2530,2530,0
|
|
20240318,174500,36821535,2530,2530,2530,2530,0
|
|
20240318,174400,36821535,2530,2530,2530,2530,0
|
|
20240318,174300,36821535,2530,2530,2530,2530,0
|
|
20240318,174200,36821535,2530,2530,2530,2530,0
|
|
20240318,174100,36821535,2530,2530,2530,2530,0
|
|
20240318,174000,36821535,2530,2530,2530,2530,0
|
|
20240318,173900,36821535,2530,2530,2530,2530,75
|
|
20240318,173800,36821535,2530,2530,2530,2530,0
|
|
20240318,173700,36821535,2530,2530,2530,2530,0
|
|
20240318,173600,36821535,2530,2530,2530,2530,0
|
|
20240318,173500,36821535,2530,2530,2530,2530,0
|
|
20240318,173400,36821535,2530,2530,2530,2530,0
|
|
20240318,173300,36821535,2530,2530,2530,2530,0
|
|
20240318,173200,36821535,2530,2530,2530,2530,0
|
|
20240318,173100,36821535,2530,2530,2530,2530,0
|
|
20240318,173000,36821535,2530,2530,2530,2530,0
|
|
20240318,172900,36821535,2530,2530,2530,2530,0
|
|
20240318,172800,36821535,2530,2530,2530,2530,0
|
|
20240318,172700,36821535,2530,2530,2530,2530,0
|
|
20240318,172600,36821535,2530,2530,2530,2530,0
|
|
20240318,172500,36821535,2530,2530,2530,2530,0
|
|
20240318,172400,36821535,2530,2530,2530,2530,0
|
|
20240318,172300,36821535,2530,2530,2530,2530,0
|
|
20240318,172200,36821535,2530,2530,2530,2530,0
|
|
20240318,172100,36821535,2530,2530,2530,2530,0
|
|
20240318,172000,36821535,2530,2530,2530,2530,0
|
|
20240318,171900,36821535,2530,2530,2530,2530,0
|
|
20240318,171800,36821535,2530,2530,2530,2530,0
|
|
20240318,171700,36821535,2530,2530,2530,2530,0
|
|
20240318,171600,36821535,2530,2530,2530,2530,0
|
|
20240318,171500,36821535,2530,2530,2530,2530,0
|
|
20240318,171400,36821535,2530,2530,2530,2530,0
|
|
20240318,171300,36821535,2530,2530,2530,2530,0
|
|
20240318,171200,36821535,2530,2530,2530,2530,0
|
|
20240318,171100,36821535,2530,2530,2530,2530,0
|
|
20240318,171000,36821535,2530,2530,2530,2530,0
|
|
20240318,170900,36821535,2530,2530,2530,2530,75
|
|
20240318,170800,36821535,2530,2530,2530,2530,0
|
|
20240318,170700,36821535,2530,2530,2530,2530,0
|
|
20240318,170600,36821535,2530,2530,2530,2530,0
|
|
20240318,170500,36821535,2530,2530,2530,2530,0
|
|
20240318,170400,36821535,2530,2530,2530,2530,0
|
|
20240318,170300,36821535,2530,2530,2530,2530,0
|
|
20240318,170200,36821535,2530,2530,2530,2530,0
|
|
20240318,170100,36821535,2530,2530,2530,2530,0
|
|
20240318,170000,36821535,2530,2530,2530,2530,0
|
|
20240318,165900,36821535,2530,2530,2530,2530,0
|
|
20240318,165800,36821535,2530,2530,2530,2530,0
|
|
20240318,165700,36821535,2530,2530,2530,2530,0
|
|
20240318,165600,36821535,2530,2530,2530,2530,0
|
|
20240318,165500,36821535,2530,2530,2530,2530,0
|
|
20240318,165400,36821535,2530,2530,2530,2530,0
|
|
20240318,165300,36821535,2530,2530,2530,2530,0
|
|
20240318,165200,36821535,2530,2530,2530,2530,0
|
|
20240318,165100,36821535,2530,2530,2530,2530,0
|
|
20240318,165000,36821535,2530,2530,2530,2530,0
|
|
20240318,164900,36821535,2530,2530,2530,2530,0
|
|
20240318,164800,36821535,2530,2530,2530,2530,0
|
|
20240318,164700,36821535,2530,2530,2530,2530,0
|
|
20240318,164600,36821535,2530,2530,2530,2530,0
|
|
20240318,164500,36821535,2530,2530,2530,2530,0
|
|
20240318,164400,36821535,2530,2530,2530,2530,0
|
|
20240318,164300,36821535,2530,2530,2530,2530,0
|
|
20240318,164200,36821535,2530,2530,2530,2530,0
|
|
20240318,164100,36821535,2530,2530,2530,2530,0
|
|
20240318,164000,36821535,2530,2530,2530,2530,0
|
|
20240318,163900,36821535,2530,2530,2530,2530,75
|
|
20240318,163800,36821535,2530,2530,2530,2530,0
|
|
20240318,163700,36821535,2530,2530,2530,2530,0
|
|
20240318,163600,36821535,2530,2530,2530,2530,0
|
|
20240318,163500,36821535,2530,2530,2530,2530,0
|
|
20240318,163400,36821535,2530,2530,2530,2530,0
|
|
20240318,163300,36821535,2530,2530,2530,2530,0
|
|
20240318,163200,36821535,2530,2530,2530,2530,0
|
|
20240318,163100,36821535,2530,2530,2530,2530,0
|
|
20240318,163000,36821535,2530,2530,2530,2530,0
|
|
20240318,162900,36821535,2530,2530,2530,2530,0
|
|
20240318,162800,36821535,2530,2530,2530,2530,0
|
|
20240318,162700,36821535,2530,2530,2530,2530,0
|
|
20240318,162600,36821535,2530,2530,2530,2530,0
|
|
20240318,162500,36821535,2530,2530,2530,2530,0
|
|
20240318,162400,36821535,2530,2530,2530,2530,0
|
|
20240318,162300,36821535,2530,2530,2530,2530,0
|
|
20240318,162200,36821535,2530,2530,2530,2530,0
|
|
20240318,162100,36821535,2530,2530,2530,2530,0
|
|
20240318,162000,36821535,2530,2530,2530,2530,0
|
|
20240318,161900,36821535,2530,2530,2530,2530,0
|
|
20240318,161800,36821535,2530,2530,2530,2530,0
|
|
20240318,161700,36821535,2530,2530,2530,2530,0
|
|
20240318,161600,36821535,2530,2530,2530,2530,0
|
|
20240318,161500,36821535,2530,2530,2530,2530,0
|
|
20240318,161400,36821535,2530,2530,2530,2530,0
|
|
20240318,161300,36821535,2530,2530,2530,2530,0
|
|
20240318,161200,36821535,2530,2530,2530,2530,0
|
|
20240318,161100,36821535,2530,2530,2530,2530,0
|
|
20240318,161000,36821535,2530,2530,2530,2530,0
|
|
20240318,160900,36821535,2530,2530,2530,2530,75
|
|
20240318,160800,36821535,2530,2530,2530,2530,0
|
|
20240318,160700,36821535,2530,2530,2530,2530,0
|
|
20240318,160600,36821535,2530,2530,2530,2530,0
|
|
20240318,160500,36821535,2530,2530,2530,2530,0
|
|
20240318,160400,36821535,2530,2530,2530,2530,0
|
|
20240318,160300,36821535,2530,2530,2530,2530,0
|
|
20240318,160200,36821535,2530,2530,2530,2530,0
|
|
20240318,160100,36821535,2530,2530,2530,2530,0
|
|
20240318,160000,36821535,2530,2530,2530,2530,0
|
|
20240318,155900,36821535,2530,2530,2530,2530,0
|
|
20240318,155800,36821535,2530,2530,2530,2530,0
|
|
20240318,155700,36821535,2530,2530,2530,2530,0
|
|
20240318,155600,36821535,2530,2530,2530,2530,0
|
|
20240318,155500,36821535,2530,2530,2530,2530,0
|
|
20240318,155400,36821535,2530,2530,2530,2530,0
|
|
20240318,155300,36821535,2530,2530,2530,2530,0
|
|
20240318,155200,36821535,2530,2530,2530,2530,0
|
|
20240318,155100,36821535,2530,2530,2530,2530,0
|
|
20240318,155000,36821535,2530,2530,2530,2530,0
|
|
20240318,154900,36821535,2530,2530,2530,2530,0
|
|
20240318,154800,36821535,2530,2530,2530,2530,0
|
|
20240318,154700,36821535,2530,2530,2530,2530,0
|
|
20240318,154600,36821535,2530,2530,2530,2530,0
|
|
20240318,154500,36821535,2530,2530,2530,2530,0
|
|
20240318,154400,36821535,2530,2530,2530,2530,0
|
|
20240318,154300,36821535,2530,2530,2530,2530,0
|
|
20240318,154200,36821535,2530,2530,2530,2530,0
|
|
20240318,154100,36821535,2530,2530,2530,2530,0
|
|
20240318,154000,36821535,2530,2530,2530,2530,0
|
|
20240318,153900,36821535,2530,2530,2530,2530,75
|
|
20240318,153800,36821535,2530,2530,2530,2530,0
|
|
20240318,153700,36821535,2530,2530,2530,2530,0
|
|
20240318,153600,36821535,2530,2530,2530,2530,0
|
|
20240318,153500,36821535,2530,2530,2530,2530,0
|
|
20240318,153400,36821535,2530,2530,2530,2530,0
|
|
20240318,153300,36821535,2530,2530,2530,2530,0
|
|
20240318,153200,36821535,2530,2530,2530,2530,0
|
|
20240318,153100,36821535,2530,2530,2530,2530,0
|
|
20240318,153000,36821535,2530,2530,2530,2530,75
|
|
20240318,152900,36631785,2530,2530,2530,2530,0
|
|
20240318,152800,36631785,2530,2530,2530,2530,0
|
|
20240318,152700,36631785,2530,2530,2530,2530,0
|
|
20240318,152600,36631785,2530,2530,2530,2530,0
|
|
20240318,152500,36631785,2530,2530,2530,2530,0
|
|
20240318,152400,36631785,2530,2530,2530,2530,0
|
|
20240318,152300,36631785,2530,2530,2530,2530,0
|
|
20240318,152200,36631785,2530,2530,2530,2530,0
|
|
20240318,152100,36631785,2530,2530,2530,2530,0
|
|
20240318,152000,36631785,2530,2530,2530,2530,0
|
|
20240318,151900,36631785,2530,2530,2530,2530,1
|
|
20240318,151800,36629255,2530,2525,2530,2525,498
|
|
20240318,151700,35369320,2525,2525,2525,2525,1
|
|
20240318,151600,35366795,2525,2525,2525,2525,168
|
|
20240318,151500,34942595,2530,2530,2530,2530,0
|
|
20240318,151400,34942595,2530,2530,2530,2530,0
|
|
20240318,151300,34942595,2530,2530,2530,2530,16
|
|
20240318,151200,34902115,2530,2530,2530,2530,0
|
|
20240318,151100,34902115,2530,2530,2530,2530,50
|
|
20240318,151000,34775615,2525,2525,2525,2525,96
|
|
20240318,150900,34533215,2530,2530,2530,2530,0
|
|
20240318,150800,34533215,2530,2530,2530,2530,4
|
|
20240318,150700,34523095,2530,2530,2530,2530,16
|
|
20240318,150600,34482615,2530,2530,2530,2530,0
|
|
20240318,150500,34482615,2530,2530,2530,2530,0
|
|
20240318,150400,34482615,2530,2530,2530,2530,16
|
|
20240318,150300,34442135,2530,2530,2530,2530,0
|
|
20240318,150200,34442135,2530,2530,2530,2530,0
|
|
20240318,150100,34442135,2530,2530,2530,2530,16
|
|
20240318,150000,34401655,2530,2530,2530,2530,0
|
|
20240318,145900,34401655,2530,2530,2530,2530,0
|
|
20240318,145800,34401655,2530,2530,2530,2530,214
|
|
20240318,145700,33860235,2530,2530,2530,2530,0
|
|
20240318,145600,33860235,2530,2530,2530,2530,3
|
|
20240318,145500,33852645,2530,2530,2530,2530,16
|
|
20240318,145400,33812165,2530,2530,2530,2530,0
|
|
20240318,145300,33812165,2530,2530,2530,2530,15
|
|
20240318,145200,33774215,2530,2530,2530,2530,16
|
|
20240318,145100,33733735,2530,2530,2530,2530,0
|
|
20240318,145000,33733735,2530,2530,2530,2530,0
|
|
20240318,144900,33733735,2530,2530,2530,2530,16
|
|
20240318,144800,33693255,2530,2530,2530,2530,0
|
|
20240318,144700,33693255,2530,2530,2530,2530,0
|
|
20240318,144600,33693255,2530,2530,2530,2530,16
|
|
20240318,144500,33652775,2530,2530,2530,2530,0
|
|
20240318,144400,33652775,2530,2530,2530,2530,0
|
|
20240318,144300,33652775,2530,2530,2530,2530,16
|
|
20240318,144200,33612295,2530,2530,2530,2530,0
|
|
20240318,144100,33612295,2530,2530,2530,2530,0
|
|
20240318,144000,33612295,2530,2530,2530,2530,1
|
|
20240318,143900,33609765,2525,2525,2525,2525,365
|
|
20240318,143800,32688140,2525,2525,2525,2525,0
|
|
20240318,143700,32688140,2525,2525,2525,2525,0
|
|
20240318,143600,32688140,2525,2525,2525,2525,0
|
|
20240318,143500,32688140,2525,2525,2525,2525,1
|
|
20240318,143400,32685615,2525,2525,2525,2525,0
|
|
20240318,143300,32685615,2525,2525,2525,2525,0
|
|
20240318,143200,32685615,2525,2525,2525,2525,0
|
|
20240318,143100,32685615,2525,2525,2525,2525,0
|
|
20240318,143000,32685615,2525,2525,2525,2525,0
|
|
20240318,142900,32685615,2525,2525,2525,2525,0
|
|
20240318,142800,32685615,2525,2525,2525,2525,0
|
|
20240318,142700,32685615,2525,2525,2525,2525,0
|
|
20240318,142600,32685615,2525,2525,2525,2525,0
|
|
20240318,142500,32685615,2525,2530,2530,2525,64
|
|
20240318,142400,32523935,2530,2530,2530,2530,0
|
|
20240318,142300,32523935,2530,2530,2530,2530,0
|
|
20240318,142200,32523935,2530,2530,2530,2530,16
|
|
20240318,142100,32483455,2530,2530,2530,2530,0
|
|
20240318,142000,32483455,2530,2530,2530,2530,0
|
|
20240318,141900,32483455,2530,2530,2530,2530,16
|
|
20240318,141800,32442975,2530,2530,2530,2530,0
|
|
20240318,141700,32442975,2530,2530,2530,2530,0
|
|
20240318,141600,32442975,2530,2530,2530,2530,16
|
|
20240318,141500,32402495,2530,2525,2530,2525,2
|
|
20240318,141400,32397440,2530,2530,2530,2530,0
|
|
20240318,141300,32397440,2530,2530,2530,2530,18
|
|
20240318,141200,32351900,2530,2530,2530,2530,0
|
|
20240318,141100,32351900,2530,2530,2530,2530,0
|
|
20240318,141000,32351900,2530,2530,2530,2530,16
|
|
20240318,140900,32311420,2530,2530,2530,2530,0
|
|
20240318,140800,32311420,2530,2530,2530,2530,0
|
|
20240318,140700,32311420,2530,2530,2530,2530,16
|
|
20240318,140600,32270940,2530,2530,2530,2530,0
|
|
20240318,140500,32270940,2530,2530,2530,2530,1
|
|
20240318,140400,32268410,2525,2525,2525,2525,0
|
|
20240318,140300,32268410,2525,2525,2525,2525,0
|
|
20240318,140200,32268410,2525,2525,2525,2525,0
|
|
20240318,140100,32268410,2525,2525,2525,2525,0
|
|
20240318,140000,32268410,2525,2525,2525,2525,0
|
|
20240318,135900,32268410,2525,2525,2525,2525,0
|
|
20240318,135800,32268410,2525,2525,2525,2525,0
|
|
20240318,135700,32268410,2525,2525,2525,2525,0
|
|
20240318,135600,32268410,2525,2525,2525,2525,0
|
|
20240318,135500,32268410,2525,2525,2525,2525,1
|
|
20240318,135400,32265885,2530,2530,2530,2530,0
|
|
20240318,135300,32265885,2530,2530,2530,2530,0
|
|
20240318,135200,32265885,2530,2530,2530,2530,16
|
|
20240318,135100,32225405,2530,2530,2530,2530,0
|
|
20240318,135000,32225405,2530,2530,2530,2530,0
|
|
20240318,134900,32225405,2530,2530,2530,2530,16
|
|
20240318,134800,32184925,2530,2530,2530,2530,0
|
|
20240318,134700,32184925,2530,2530,2530,2530,0
|
|
20240318,134600,32184925,2530,2530,2530,2530,19
|
|
20240318,134500,32136855,2530,2530,2530,2530,7
|
|
20240318,134400,32119145,2525,2525,2525,2525,0
|
|
20240318,134300,32119145,2525,2525,2525,2525,0
|
|
20240318,134200,32119145,2525,2525,2525,2525,0
|
|
20240318,134100,32119145,2525,2525,2525,2525,0
|
|
20240318,134000,32119145,2525,2525,2525,2525,52
|
|
20240318,133900,31987845,2525,2525,2525,2525,0
|
|
20240318,133800,31987845,2525,2525,2525,2525,0
|
|
20240318,133700,31987845,2525,2525,2525,2525,0
|
|
20240318,133600,31987845,2525,2525,2525,2525,0
|
|
20240318,133500,31987845,2525,2525,2525,2525,1
|
|
20240318,133400,31985320,2525,2525,2525,2525,0
|
|
20240318,133300,31985320,2525,2525,2525,2525,0
|
|
20240318,133200,31985320,2525,2525,2525,2525,0
|
|
20240318,133100,31985320,2525,2525,2525,2525,0
|
|
20240318,133000,31985320,2525,2525,2525,2525,0
|
|
20240318,132900,31985320,2525,2525,2525,2525,0
|
|
20240318,132800,31985320,2525,2525,2525,2525,0
|
|
20240318,132700,31985320,2525,2525,2525,2525,0
|
|
20240318,132600,31985320,2525,2525,2525,2525,0
|
|
20240318,132500,31985320,2525,2525,2525,2525,0
|
|
20240318,132400,31985320,2525,2525,2525,2525,0
|
|
20240318,132300,31985320,2525,2525,2525,2525,0
|
|
20240318,132200,31985320,2525,2525,2525,2525,500
|
|
20240318,132100,30722820,2525,2525,2525,2525,0
|
|
20240318,132000,30722820,2525,2525,2525,2525,0
|
|
20240318,131900,30722820,2525,2525,2525,2525,0
|
|
20240318,131800,30722820,2525,2525,2525,2525,0
|
|
20240318,131700,30722820,2525,2525,2525,2525,0
|
|
20240318,131600,30722820,2525,2525,2525,2525,0
|
|
20240318,131500,30722820,2525,2525,2525,2525,1
|
|
20240318,131400,30720295,2525,2525,2525,2525,0
|
|
20240318,131300,30720295,2525,2525,2525,2525,0
|
|
20240318,131200,30720295,2525,2525,2525,2525,0
|
|
20240318,131100,30720295,2525,2525,2525,2525,0
|
|
20240318,131000,30720295,2525,2525,2525,2525,0
|
|
20240318,130900,30720295,2525,2525,2525,2525,0
|
|
20240318,130800,30720295,2525,2525,2525,2525,0
|
|
20240318,130700,30720295,2525,2525,2525,2525,0
|
|
20240318,130600,30720295,2525,2525,2525,2525,0
|
|
20240318,130500,30720295,2525,2525,2525,2525,500
|
|
20240318,130400,29457795,2525,2525,2525,2525,0
|
|
20240318,130300,29457795,2525,2525,2525,2525,0
|
|
20240318,130200,29457795,2525,2525,2525,2525,0
|
|
20240318,130100,29457795,2525,2525,2525,2525,280
|
|
20240318,130000,28750795,2525,2525,2525,2525,0
|
|
20240318,125900,28750795,2525,2525,2525,2525,0
|
|
20240318,125800,28750795,2525,2525,2525,2525,0
|
|
20240318,125700,28750795,2525,2525,2525,2525,0
|
|
20240318,125600,28750795,2525,2525,2525,2525,0
|
|
20240318,125500,28750795,2525,2525,2525,2525,1
|
|
20240318,125400,28748270,2530,2530,2530,2530,0
|
|
20240318,125300,28748270,2530,2530,2530,2530,0
|
|
20240318,125200,28748270,2530,2530,2530,2530,16
|
|
20240318,125100,28707790,2530,2530,2530,2530,0
|
|
20240318,125000,28707790,2530,2530,2530,2530,0
|
|
20240318,124900,28707790,2530,2530,2530,2530,16
|
|
20240318,124800,28667310,2530,2530,2530,2530,0
|
|
20240318,124700,28667310,2530,2530,2530,2530,0
|
|
20240318,124600,28667310,2530,2530,2530,2530,16
|
|
20240318,124500,28626830,2530,2530,2530,2530,0
|
|
20240318,124400,28626830,2530,2530,2530,2530,0
|
|
20240318,124300,28626830,2530,2530,2530,2530,16
|
|
20240318,124200,28586350,2530,2530,2530,2530,0
|
|
20240318,124100,28586350,2530,2530,2530,2530,0
|
|
20240318,124000,28586350,2530,2530,2530,2530,16
|
|
20240318,123900,28545870,2530,2530,2530,2530,0
|
|
20240318,123800,28545870,2530,2530,2530,2530,119
|
|
20240318,123700,28244800,2525,2525,2525,2525,0
|
|
20240318,123600,28244800,2525,2525,2525,2525,0
|
|
20240318,123500,28244800,2525,2525,2525,2525,1
|
|
20240318,123400,28242275,2525,2525,2525,2525,0
|
|
20240318,123300,28242275,2525,2525,2525,2525,0
|
|
20240318,123200,28242275,2525,2525,2525,2525,0
|
|
20240318,123100,28242275,2525,2525,2525,2525,0
|
|
20240318,123000,28242275,2525,2525,2525,2525,0
|
|
20240318,122900,28242275,2525,2525,2525,2525,0
|
|
20240318,122800,28242275,2525,2525,2525,2525,0
|
|
20240318,122700,28242275,2525,2525,2525,2525,0
|
|
20240318,122600,28242275,2525,2525,2525,2525,1
|
|
20240318,122500,28239750,2525,2525,2525,2525,0
|
|
20240318,122400,28239750,2525,2525,2525,2525,0
|
|
20240318,122300,28239750,2525,2525,2525,2525,0
|
|
20240318,122200,28239750,2525,2525,2525,2525,0
|
|
20240318,122100,28239750,2525,2525,2525,2525,0
|
|
20240318,122000,28239750,2525,2525,2525,2525,0
|
|
20240318,121900,28239750,2525,2525,2525,2525,0
|
|
20240318,121800,28239750,2525,2525,2525,2525,0
|
|
20240318,121700,28239750,2525,2525,2525,2525,0
|
|
20240318,121600,28239750,2525,2525,2525,2525,10
|
|
20240318,121500,28214500,2525,2525,2525,2525,1
|
|
20240318,121400,28211975,2525,2525,2525,2525,0
|
|
20240318,121300,28211975,2525,2525,2525,2525,0
|
|
20240318,121200,28211975,2525,2525,2525,2525,0
|
|
20240318,121100,28211975,2525,2525,2525,2525,0
|
|
20240318,121000,28211975,2525,2525,2525,2525,0
|
|
20240318,120900,28211975,2525,2525,2525,2525,0
|
|
20240318,120800,28211975,2525,2525,2525,2525,0
|
|
20240318,120700,28211975,2525,2525,2525,2525,0
|
|
20240318,120600,28211975,2525,2525,2525,2525,0
|
|
20240318,120500,28211975,2525,2525,2525,2525,0
|
|
20240318,120400,28211975,2525,2525,2525,2525,0
|
|
20240318,120300,28211975,2525,2525,2525,2525,0
|
|
20240318,120200,28211975,2525,2525,2525,2525,0
|
|
20240318,120100,28211975,2525,2525,2525,2525,0
|
|
20240318,120000,28211975,2525,2525,2525,2525,0
|
|
20240318,115900,28211975,2525,2525,2525,2525,0
|
|
20240318,115800,28211975,2525,2525,2525,2525,0
|
|
20240318,115700,28211975,2525,2525,2525,2525,0
|
|
20240318,115600,28211975,2525,2525,2525,2525,0
|
|
20240318,115500,28211975,2525,2525,2525,2525,1
|
|
20240318,115400,28209450,2530,2530,2530,2530,0
|
|
20240318,115300,28209450,2530,2530,2530,2530,0
|
|
20240318,115200,28209450,2530,2530,2530,2530,16
|
|
20240318,115100,28168970,2530,2530,2530,2530,0
|
|
20240318,115000,28168970,2530,2530,2530,2530,0
|
|
20240318,114900,28168970,2530,2530,2530,2530,16
|
|
20240318,114800,28128490,2530,2530,2530,2530,0
|
|
20240318,114700,28128490,2530,2530,2530,2530,0
|
|
20240318,114600,28128490,2530,2530,2530,2530,56
|
|
20240318,114500,27986810,2530,2530,2530,2530,0
|
|
20240318,114400,27986810,2530,2530,2530,2530,0
|
|
20240318,114300,27986810,2530,2530,2530,2530,16
|
|
20240318,114200,27946330,2530,2530,2530,2530,0
|
|
20240318,114100,27946330,2530,2530,2530,2530,7
|
|
20240318,114000,27928620,2525,2525,2525,2525,0
|
|
20240318,113900,27928620,2525,2525,2525,2525,1020
|
|
20240318,113800,25353120,2530,2530,2530,2530,0
|
|
20240318,113700,25353120,2530,2530,2530,2530,16
|
|
20240318,113600,25312640,2530,2530,2530,2530,8
|
|
20240318,113500,25292400,2525,2525,2525,2525,1
|
|
20240318,113400,25289875,2525,2525,2525,2525,0
|
|
20240318,113300,25289875,2525,2525,2525,2525,0
|
|
20240318,113200,25289875,2525,2525,2525,2525,0
|
|
20240318,113100,25289875,2525,2525,2525,2525,0
|
|
20240318,113000,25289875,2525,2525,2525,2525,0
|
|
20240318,112900,25289875,2525,2525,2525,2525,0
|
|
20240318,112800,25289875,2525,2525,2525,2525,0
|
|
20240318,112700,25289875,2525,2525,2525,2525,0
|
|
20240318,112600,25289875,2525,2525,2525,2525,0
|
|
20240318,112500,25289875,2525,2525,2525,2525,0
|
|
20240318,112400,25289875,2525,2525,2525,2525,0
|
|
20240318,112300,25289875,2525,2525,2525,2525,0
|
|
20240318,112200,25289875,2525,2525,2525,2525,0
|
|
20240318,112100,25289875,2525,2525,2525,2525,0
|
|
20240318,112000,25289875,2525,2525,2525,2525,0
|
|
20240318,111900,25289875,2525,2525,2525,2525,6
|
|
20240318,111800,25274725,2525,2525,2525,2525,0
|
|
20240318,111700,25274725,2525,2525,2525,2525,0
|
|
20240318,111600,25274725,2525,2525,2525,2525,0
|
|
20240318,111500,25274725,2525,2525,2525,2525,1
|
|
20240318,111400,25272200,2530,2530,2530,2530,0
|
|
20240318,111300,25272200,2530,2530,2530,2530,16
|
|
20240318,111200,25231720,2530,2530,2530,2530,0
|
|
20240318,111100,25231720,2530,2530,2530,2530,0
|
|
20240318,111000,25231720,2530,2530,2530,2530,16
|
|
20240318,110900,25191240,2530,2530,2530,2530,0
|
|
20240318,110800,25191240,2530,2530,2530,2530,13
|
|
20240318,110700,25158350,2525,2525,2525,2525,0
|
|
20240318,110600,25158350,2525,2525,2525,2525,0
|
|
20240318,110500,25158350,2525,2525,2525,2525,0
|
|
20240318,110400,25158350,2525,2525,2525,2525,0
|
|
20240318,110300,25158350,2525,2525,2525,2525,0
|
|
20240318,110200,25158350,2525,2525,2525,2525,0
|
|
20240318,110100,25158350,2525,2525,2525,2525,0
|
|
20240318,110000,25158350,2525,2525,2525,2525,0
|
|
20240318,105900,25158350,2525,2525,2525,2525,0
|
|
20240318,105800,25158350,2525,2525,2525,2525,0
|
|
20240318,105700,25158350,2525,2525,2525,2525,0
|
|
20240318,105600,25158350,2525,2525,2525,2525,0
|
|
20240318,105500,25158350,2525,2525,2525,2525,1
|
|
20240318,105400,25155825,2525,2525,2525,2525,0
|
|
20240318,105300,25155825,2525,2525,2525,2525,0
|
|
20240318,105200,25155825,2525,2530,2530,2525,32
|
|
20240318,105100,25074945,2530,2530,2530,2530,0
|
|
20240318,105000,25074945,2530,2530,2530,2530,0
|
|
20240318,104900,25074945,2530,2530,2530,2530,16
|
|
20240318,104800,25034465,2530,2530,2530,2530,70
|
|
20240318,104700,24857365,2530,2530,2530,2530,0
|
|
20240318,104600,24857365,2530,2530,2530,2530,16
|
|
20240318,104500,24816885,2530,2530,2530,2530,0
|
|
20240318,104400,24816885,2530,2530,2530,2530,0
|
|
20240318,104300,24816885,2530,2530,2530,2530,16
|
|
20240318,104200,24776405,2530,2530,2530,2530,0
|
|
20240318,104100,24776405,2530,2530,2530,2530,0
|
|
20240318,104000,24776405,2530,2535,2535,2530,979
|
|
20240318,103900,22299455,2540,2540,2540,2540,0
|
|
20240318,103800,22299455,2540,2540,2540,2540,0
|
|
20240318,103700,22299455,2540,2540,2540,2540,45
|
|
20240318,103600,22185155,2525,2525,2525,2525,0
|
|
20240318,103500,22185155,2525,2525,2525,2525,2
|
|
20240318,103400,22180105,2525,2525,2525,2525,0
|
|
20240318,103300,22180105,2525,2525,2525,2525,0
|
|
20240318,103200,22180105,2525,2525,2525,2525,0
|
|
20240318,103100,22180105,2525,2525,2525,2525,0
|
|
20240318,103000,22180105,2525,2525,2525,2525,0
|
|
20240318,102900,22180105,2525,2525,2525,2525,0
|
|
20240318,102800,22180105,2525,2525,2525,2525,0
|
|
20240318,102700,22180105,2525,2525,2525,2525,0
|
|
20240318,102600,22180105,2525,2525,2525,2525,0
|
|
20240318,102500,22180105,2525,2525,2525,2525,0
|
|
20240318,102400,22180105,2525,2525,2525,2525,0
|
|
20240318,102300,22180105,2525,2525,2525,2525,0
|
|
20240318,102200,22180105,2525,2525,2525,2525,0
|
|
20240318,102100,22180105,2525,2525,2525,2525,0
|
|
20240318,102000,22180105,2525,2525,2525,2525,0
|
|
20240318,101900,22180105,2525,2525,2525,2525,0
|
|
20240318,101800,22180105,2525,2525,2525,2525,0
|
|
20240318,101700,22180105,2525,2530,2530,2525,3
|
|
20240318,101600,22172525,2545,2545,2545,2545,16
|
|
20240318,101500,22131805,2545,2525,2545,2525,609
|
|
20240318,101400,20587595,2530,2530,2530,2530,0
|
|
20240318,101300,20587595,2530,2530,2530,2530,16
|
|
20240318,101200,20547115,2530,2530,2530,2530,1
|
|
20240318,101100,20544585,2530,2530,2530,2530,4
|
|
20240318,101000,20534465,2530,2530,2530,2530,20
|
|
20240318,100900,20483865,2530,2530,2530,2530,0
|
|
20240318,100800,20483865,2530,2530,2530,2530,5
|
|
20240318,100700,20471215,2530,2530,2530,2530,1147
|
|
20240318,100600,17569305,2530,2530,2530,2530,0
|
|
20240318,100500,17569305,2530,2530,2530,2530,0
|
|
20240318,100400,17569305,2530,2535,2535,2530,18
|
|
20240318,100300,17523685,2535,2535,2535,2535,0
|
|
20240318,100200,17523685,2535,2535,2535,2535,2
|
|
20240318,100100,17518615,2530,2530,2530,2530,0
|
|
20240318,100000,17518615,2530,2530,2530,2530,0
|
|
20240318,095900,17518615,2530,2530,2530,2530,0
|
|
20240318,095800,17518615,2530,2530,2530,2530,0
|
|
20240318,095700,17518615,2530,2530,2530,2530,0
|
|
20240318,095600,17518615,2530,2530,2530,2530,0
|
|
20240318,095500,17518615,2530,2530,2530,2530,2
|
|
20240318,095400,17513555,2535,2535,2535,2535,0
|
|
20240318,095300,17513555,2535,2535,2535,2535,0
|
|
20240318,095200,17513555,2535,2535,2535,2535,16
|
|
20240318,095100,17472995,2535,2535,2535,2535,0
|
|
20240318,095000,17472995,2535,2535,2535,2535,0
|
|
20240318,094900,17472995,2535,2535,2535,2535,16
|
|
20240318,094800,17432435,2535,2535,2535,2535,0
|
|
20240318,094700,17432435,2535,2535,2535,2535,71
|
|
20240318,094600,17252450,2530,2530,2530,2530,0
|
|
20240318,094500,17252450,2530,2530,2530,2530,0
|
|
20240318,094400,17252450,2530,2530,2530,2530,0
|
|
20240318,094300,17252450,2530,2530,2530,2530,0
|
|
20240318,094200,17252450,2530,2530,2530,2530,35
|
|
20240318,094100,17163900,2530,2530,2530,2530,0
|
|
20240318,094000,17163900,2530,2530,2530,2530,0
|
|
20240318,093900,17163900,2530,2530,2530,2530,0
|
|
20240318,093800,17163900,2530,2530,2530,2530,0
|
|
20240318,093700,17163900,2530,2530,2530,2530,0
|
|
20240318,093600,17163900,2530,2530,2530,2530,0
|
|
20240318,093500,17163900,2530,2530,2530,2530,2
|
|
20240318,093400,17158840,2535,2535,2535,2535,55
|
|
20240318,093300,17019415,2530,2530,2530,2530,300
|
|
20240318,093200,16260415,2530,2530,2530,2530,0
|
|
20240318,093100,16260415,2530,2535,2535,2530,106
|
|
20240318,093000,15991905,2535,2535,2535,2535,0
|
|
20240318,092900,15991905,2535,2535,2535,2535,0
|
|
20240318,092800,15991905,2535,2535,2535,2535,16
|
|
20240318,092700,15951345,2535,2535,2535,2535,94
|
|
20240318,092600,15713055,2535,2535,2535,2535,0
|
|
20240318,092500,15713055,2535,2535,2535,2535,16
|
|
20240318,092400,15672495,2535,2535,2535,2535,0
|
|
20240318,092300,15672495,2535,2535,2535,2535,0
|
|
20240318,092200,15672495,2535,2535,2535,2535,130
|
|
20240318,092100,15342945,2530,2530,2530,2530,0
|
|
20240318,092000,15342945,2530,2530,2530,2530,0
|
|
20240318,091900,15342945,2530,2530,2530,2530,8
|
|
20240318,091800,15322705,2530,2530,2530,2530,105
|
|
20240318,091700,15057055,2530,2530,2530,2530,114
|
|
20240318,091600,14768635,2530,2530,2530,2530,5
|
|
20240318,091500,14755985,2530,2530,2530,2530,2
|
|
20240318,091400,14750925,2530,2530,2530,2530,150
|
|
20240318,091300,14371425,2525,2525,2525,2525,0
|
|
20240318,091200,14371425,2525,2525,2525,2525,0
|
|
20240318,091100,14371425,2525,2525,2525,2525,0
|
|
20240318,091000,14371425,2525,2525,2525,2525,0
|
|
20240318,090900,14371425,2525,2525,2525,2525,0
|
|
20240318,090800,14371425,2525,2525,2525,2525,113
|
|
20240318,090700,14086100,2525,2525,2525,2525,0
|
|
20240318,090600,14086100,2525,2525,2525,2525,0
|
|
20240318,090500,14086100,2525,2525,2525,2525,0
|
|
20240318,090400,14086100,2525,2535,2535,2525,421
|
|
20240318,090300,13022915,2535,2535,2535,2535,1
|
|
20240318,090200,13020380,2535,2535,2535,2535,1
|
|
20240318,090100,13017845,2535,2525,2535,2525,300
|
|
20240318,090000,12259805,2525,2520,2525,2520,4421
|