632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,192900,258620395,2485,2485,2485,2485,6014
|
|
20240318,192800,258620395,2485,2485,2485,2485,0
|
|
20240318,192700,258620395,2485,2485,2485,2485,0
|
|
20240318,192600,258620395,2485,2485,2485,2485,0
|
|
20240318,192500,258620395,2485,2485,2485,2485,0
|
|
20240318,192400,258620395,2485,2485,2485,2485,0
|
|
20240318,192300,258620395,2485,2485,2485,2485,0
|
|
20240318,192200,258620395,2485,2485,2485,2485,0
|
|
20240318,192100,258620395,2485,2485,2485,2485,0
|
|
20240318,192000,258620395,2485,2485,2485,2485,0
|
|
20240318,191900,258620395,2485,2485,2485,2485,0
|
|
20240318,191800,258620395,2485,2485,2485,2485,0
|
|
20240318,191700,258620395,2485,2485,2485,2485,0
|
|
20240318,191600,258620395,2485,2485,2485,2485,0
|
|
20240318,191500,258620395,2485,2485,2485,2485,0
|
|
20240318,191400,258620395,2485,2485,2485,2485,0
|
|
20240318,191300,258620395,2485,2485,2485,2485,0
|
|
20240318,191200,258620395,2485,2485,2485,2485,0
|
|
20240318,191100,258620395,2485,2485,2485,2485,0
|
|
20240318,191000,258620395,2485,2485,2485,2485,0
|
|
20240318,190900,258620395,2485,2485,2485,2485,0
|
|
20240318,190800,258620395,2485,2485,2485,2485,0
|
|
20240318,190700,258620395,2485,2485,2485,2485,0
|
|
20240318,190600,258620395,2485,2485,2485,2485,0
|
|
20240318,190500,258620395,2485,2485,2485,2485,0
|
|
20240318,190400,258620395,2485,2485,2485,2485,0
|
|
20240318,190300,258620395,2485,2485,2485,2485,0
|
|
20240318,190200,258620395,2485,2485,2485,2485,0
|
|
20240318,190100,258620395,2485,2485,2485,2485,0
|
|
20240318,190000,258620395,2485,2485,2485,2485,0
|
|
20240318,185900,258620395,2485,2485,2485,2485,6014
|
|
20240318,185800,258620395,2485,2485,2485,2485,0
|
|
20240318,185700,258620395,2485,2485,2485,2485,0
|
|
20240318,185600,258620395,2485,2485,2485,2485,0
|
|
20240318,185500,258620395,2485,2485,2485,2485,0
|
|
20240318,185400,258620395,2485,2485,2485,2485,0
|
|
20240318,185300,258620395,2485,2485,2485,2485,0
|
|
20240318,185200,258620395,2485,2485,2485,2485,0
|
|
20240318,185100,258620395,2485,2485,2485,2485,0
|
|
20240318,185000,258620395,2485,2485,2485,2485,0
|
|
20240318,184900,258620395,2485,2485,2485,2485,0
|
|
20240318,184800,258620395,2485,2485,2485,2485,0
|
|
20240318,184700,258620395,2485,2485,2485,2485,0
|
|
20240318,184600,258620395,2485,2485,2485,2485,0
|
|
20240318,184500,258620395,2485,2485,2485,2485,0
|
|
20240318,184400,258620395,2485,2485,2485,2485,0
|
|
20240318,184300,258620395,2485,2485,2485,2485,0
|
|
20240318,184200,258620395,2485,2485,2485,2485,0
|
|
20240318,184100,258620395,2485,2485,2485,2485,0
|
|
20240318,184000,258620395,2485,2485,2485,2485,0
|
|
20240318,183900,258620395,2485,2485,2485,2485,0
|
|
20240318,183800,258620395,2485,2485,2485,2485,0
|
|
20240318,183700,258620395,2485,2485,2485,2485,0
|
|
20240318,183600,258620395,2485,2485,2485,2485,0
|
|
20240318,183500,258620395,2485,2485,2485,2485,0
|
|
20240318,183400,258620395,2485,2485,2485,2485,0
|
|
20240318,183300,258620395,2485,2485,2485,2485,0
|
|
20240318,183200,258620395,2485,2485,2485,2485,0
|
|
20240318,183100,258620395,2485,2485,2485,2485,0
|
|
20240318,183000,258620395,2485,2485,2485,2485,0
|
|
20240318,182900,258620395,2485,2485,2485,2485,6014
|
|
20240318,182800,258620395,2485,2485,2485,2485,0
|
|
20240318,182700,258620395,2485,2485,2485,2485,0
|
|
20240318,182600,258620395,2485,2485,2485,2485,0
|
|
20240318,182500,258620395,2485,2485,2485,2485,0
|
|
20240318,182400,258620395,2485,2485,2485,2485,0
|
|
20240318,182300,258620395,2485,2485,2485,2485,0
|
|
20240318,182200,258620395,2485,2485,2485,2485,0
|
|
20240318,182100,258620395,2485,2485,2485,2485,0
|
|
20240318,182000,258620395,2485,2485,2485,2485,0
|
|
20240318,181900,258620395,2485,2485,2485,2485,0
|
|
20240318,181800,258620395,2485,2485,2485,2485,0
|
|
20240318,181700,258620395,2485,2485,2485,2485,0
|
|
20240318,181600,258620395,2485,2485,2485,2485,0
|
|
20240318,181500,258620395,2485,2485,2485,2485,0
|
|
20240318,181400,258620395,2485,2485,2485,2485,0
|
|
20240318,181300,258620395,2485,2485,2485,2485,0
|
|
20240318,181200,258620395,2485,2485,2485,2485,0
|
|
20240318,181100,258620395,2485,2485,2485,2485,0
|
|
20240318,181000,258620395,2485,2485,2485,2485,0
|
|
20240318,180900,258620395,2485,2485,2485,2485,0
|
|
20240318,180800,258620395,2485,2485,2485,2485,0
|
|
20240318,180700,258620395,2485,2485,2485,2485,0
|
|
20240318,180600,258620395,2485,2485,2485,2485,0
|
|
20240318,180500,258620395,2485,2485,2485,2485,0
|
|
20240318,180400,258620395,2485,2485,2485,2485,0
|
|
20240318,180300,258620395,2485,2485,2485,2485,0
|
|
20240318,180200,258620395,2485,2485,2485,2485,0
|
|
20240318,180100,258620395,2485,2485,2485,2485,0
|
|
20240318,180000,258620395,2485,2485,2485,2485,0
|
|
20240318,175900,258620395,2485,2485,2485,2485,6014
|
|
20240318,175800,258620395,2485,2485,2485,2485,0
|
|
20240318,175700,258620395,2485,2485,2485,2485,0
|
|
20240318,175600,258620395,2485,2485,2485,2485,0
|
|
20240318,175500,258620395,2485,2485,2485,2485,0
|
|
20240318,175400,258620395,2485,2485,2485,2485,0
|
|
20240318,175300,258620395,2485,2485,2485,2485,0
|
|
20240318,175200,258620395,2485,2485,2485,2485,0
|
|
20240318,175100,258620395,2485,2485,2485,2485,0
|
|
20240318,175000,258620395,2485,2485,2485,2485,0
|
|
20240318,174900,258620395,2485,2485,2485,2485,0
|
|
20240318,174800,258620395,2485,2485,2485,2485,0
|
|
20240318,174700,258620395,2485,2485,2485,2485,0
|
|
20240318,174600,258620395,2485,2485,2485,2485,0
|
|
20240318,174500,258620395,2485,2485,2485,2485,0
|
|
20240318,174400,258620395,2485,2485,2485,2485,0
|
|
20240318,174300,258620395,2485,2485,2485,2485,0
|
|
20240318,174200,258620395,2485,2485,2485,2485,0
|
|
20240318,174100,258620395,2485,2485,2485,2485,0
|
|
20240318,174000,258620395,2485,2485,2485,2485,0
|
|
20240318,173900,258620395,2485,2485,2485,2485,0
|
|
20240318,173800,258620395,2485,2485,2485,2485,0
|
|
20240318,173700,258620395,2485,2485,2485,2485,0
|
|
20240318,173600,258620395,2485,2485,2485,2485,0
|
|
20240318,173500,258620395,2485,2485,2485,2485,0
|
|
20240318,173400,258620395,2485,2485,2485,2485,0
|
|
20240318,173300,258620395,2485,2485,2485,2485,0
|
|
20240318,173200,258620395,2485,2485,2485,2485,0
|
|
20240318,173100,258620395,2485,2485,2485,2485,0
|
|
20240318,173000,258620395,2485,2485,2485,2485,0
|
|
20240318,172900,258620395,2485,2485,2485,2485,6014
|
|
20240318,172800,258620395,2485,2485,2485,2485,0
|
|
20240318,172700,258620395,2485,2485,2485,2485,0
|
|
20240318,172600,258620395,2485,2485,2485,2485,0
|
|
20240318,172500,258620395,2485,2485,2485,2485,0
|
|
20240318,172400,258620395,2485,2485,2485,2485,0
|
|
20240318,172300,258620395,2485,2485,2485,2485,0
|
|
20240318,172200,258620395,2485,2485,2485,2485,0
|
|
20240318,172100,258620395,2485,2485,2485,2485,0
|
|
20240318,172000,258620395,2485,2485,2485,2485,0
|
|
20240318,171900,258620395,2485,2485,2485,2485,0
|
|
20240318,171800,258620395,2485,2485,2485,2485,0
|
|
20240318,171700,258620395,2485,2485,2485,2485,0
|
|
20240318,171600,258620395,2485,2485,2485,2485,0
|
|
20240318,171500,258620395,2485,2485,2485,2485,0
|
|
20240318,171400,258620395,2485,2485,2485,2485,0
|
|
20240318,171300,258620395,2485,2485,2485,2485,0
|
|
20240318,171200,258620395,2485,2485,2485,2485,0
|
|
20240318,171100,258620395,2485,2485,2485,2485,0
|
|
20240318,171000,258620395,2485,2485,2485,2485,0
|
|
20240318,170900,258620395,2485,2485,2485,2485,0
|
|
20240318,170800,258620395,2485,2485,2485,2485,0
|
|
20240318,170700,258620395,2485,2485,2485,2485,0
|
|
20240318,170600,258620395,2485,2485,2485,2485,0
|
|
20240318,170500,258620395,2485,2485,2485,2485,0
|
|
20240318,170400,258620395,2485,2485,2485,2485,0
|
|
20240318,170300,258620395,2485,2485,2485,2485,0
|
|
20240318,170200,258620395,2485,2485,2485,2485,0
|
|
20240318,170100,258620395,2485,2485,2485,2485,0
|
|
20240318,170000,258620395,2485,2485,2485,2485,0
|
|
20240318,165900,258620395,2485,2485,2485,2485,6014
|
|
20240318,165800,258620395,2485,2485,2485,2485,0
|
|
20240318,165700,258620395,2485,2485,2485,2485,0
|
|
20240318,165600,258620395,2485,2485,2485,2485,0
|
|
20240318,165500,258620395,2485,2485,2485,2485,0
|
|
20240318,165400,258620395,2485,2485,2485,2485,0
|
|
20240318,165300,258620395,2485,2485,2485,2485,0
|
|
20240318,165200,258620395,2485,2485,2485,2485,0
|
|
20240318,165100,258620395,2485,2485,2485,2485,0
|
|
20240318,165000,258620395,2485,2485,2485,2485,0
|
|
20240318,164900,258620395,2485,2485,2485,2485,0
|
|
20240318,164800,258620395,2485,2485,2485,2485,0
|
|
20240318,164700,258620395,2485,2485,2485,2485,0
|
|
20240318,164600,258620395,2485,2485,2485,2485,0
|
|
20240318,164500,258620395,2485,2485,2485,2485,0
|
|
20240318,164400,258620395,2485,2485,2485,2485,0
|
|
20240318,164300,258620395,2485,2485,2485,2485,0
|
|
20240318,164200,258620395,2485,2485,2485,2485,0
|
|
20240318,164100,258620395,2485,2485,2485,2485,0
|
|
20240318,164000,258620395,2485,2485,2485,2485,0
|
|
20240318,163900,258620395,2485,2485,2485,2485,0
|
|
20240318,163800,258620395,2485,2485,2485,2485,0
|
|
20240318,163700,258620395,2485,2485,2485,2485,0
|
|
20240318,163600,258620395,2485,2485,2485,2485,0
|
|
20240318,163500,258620395,2485,2485,2485,2485,0
|
|
20240318,163400,258620395,2485,2485,2485,2485,0
|
|
20240318,163300,258620395,2485,2485,2485,2485,0
|
|
20240318,163200,258620395,2485,2485,2485,2485,0
|
|
20240318,163100,258620395,2485,2485,2485,2485,0
|
|
20240318,163000,258620395,2485,2485,2485,2485,0
|
|
20240318,162900,258620395,2485,2485,2485,2485,6014
|
|
20240318,162800,258620395,2485,2485,2485,2485,0
|
|
20240318,162700,258620395,2485,2485,2485,2485,0
|
|
20240318,162600,258620395,2485,2485,2485,2485,0
|
|
20240318,162500,258620395,2485,2485,2485,2485,0
|
|
20240318,162400,258620395,2485,2485,2485,2485,0
|
|
20240318,162300,258620395,2485,2485,2485,2485,0
|
|
20240318,162200,258620395,2485,2485,2485,2485,0
|
|
20240318,162100,258620395,2485,2485,2485,2485,0
|
|
20240318,162000,258620395,2485,2485,2485,2485,0
|
|
20240318,161900,258620395,2485,2485,2485,2485,0
|
|
20240318,161800,258620395,2485,2485,2485,2485,0
|
|
20240318,161700,258620395,2485,2485,2485,2485,0
|
|
20240318,161600,258620395,2485,2485,2485,2485,0
|
|
20240318,161500,258620395,2485,2485,2485,2485,0
|
|
20240318,161400,258620395,2485,2485,2485,2485,0
|
|
20240318,161300,258620395,2485,2485,2485,2485,0
|
|
20240318,161200,258620395,2485,2485,2485,2485,0
|
|
20240318,161100,258620395,2485,2485,2485,2485,0
|
|
20240318,161000,258620395,2485,2485,2485,2485,0
|
|
20240318,160900,258620395,2485,2485,2485,2485,0
|
|
20240318,160800,258620395,2485,2485,2485,2485,0
|
|
20240318,160700,258620395,2485,2485,2485,2485,0
|
|
20240318,160600,258620395,2485,2485,2485,2485,0
|
|
20240318,160500,258620395,2485,2485,2485,2485,0
|
|
20240318,160400,258620395,2485,2485,2485,2485,0
|
|
20240318,160300,258620395,2485,2485,2485,2485,0
|
|
20240318,160200,258620395,2485,2485,2485,2485,0
|
|
20240318,160100,258620395,2485,2485,2485,2485,0
|
|
20240318,160000,258620395,2485,2485,2485,2485,0
|
|
20240318,155900,258620395,2485,2485,2485,2485,6014
|
|
20240318,155800,258620395,2485,2485,2485,2485,0
|
|
20240318,155700,258620395,2485,2485,2485,2485,0
|
|
20240318,155600,258620395,2485,2485,2485,2485,0
|
|
20240318,155500,258620395,2485,2485,2485,2485,0
|
|
20240318,155400,258620395,2485,2485,2485,2485,0
|
|
20240318,155300,258620395,2485,2485,2485,2485,0
|
|
20240318,155200,258620395,2485,2485,2485,2485,0
|
|
20240318,155100,258620395,2485,2485,2485,2485,0
|
|
20240318,155000,258620395,2485,2485,2485,2485,0
|
|
20240318,154900,258620395,2485,2485,2485,2485,0
|
|
20240318,154800,258620395,2485,2485,2485,2485,0
|
|
20240318,154700,258620395,2485,2485,2485,2485,0
|
|
20240318,154600,258620395,2485,2485,2485,2485,0
|
|
20240318,154500,258620395,2485,2485,2485,2485,0
|
|
20240318,154400,258620395,2485,2485,2485,2485,0
|
|
20240318,154300,258620395,2485,2485,2485,2485,0
|
|
20240318,154200,258620395,2485,2485,2485,2485,0
|
|
20240318,154100,258620395,2485,2485,2485,2485,0
|
|
20240318,154000,258620395,2485,2485,2485,2485,0
|
|
20240318,153900,258620395,2485,2485,2485,2485,0
|
|
20240318,153800,258620395,2485,2485,2485,2485,0
|
|
20240318,153700,258620395,2485,2485,2485,2485,0
|
|
20240318,153600,258620395,2485,2485,2485,2485,0
|
|
20240318,153500,258620395,2485,2485,2485,2485,0
|
|
20240318,153400,258620395,2485,2485,2485,2485,0
|
|
20240318,153300,258620395,2485,2485,2485,2485,0
|
|
20240318,153200,258620395,2485,2485,2485,2485,0
|
|
20240318,153100,258620395,2485,2485,2485,2485,0
|
|
20240318,153000,258620395,2485,2485,2485,2485,6014
|
|
20240318,152900,243675605,2480,2480,2480,2480,0
|
|
20240318,152800,243675605,2480,2480,2480,2480,0
|
|
20240318,152700,243675605,2480,2480,2480,2480,0
|
|
20240318,152600,243675605,2480,2480,2480,2480,0
|
|
20240318,152500,243675605,2480,2480,2480,2480,0
|
|
20240318,152400,243675605,2480,2480,2480,2480,0
|
|
20240318,152300,243675605,2480,2480,2480,2480,0
|
|
20240318,152200,243675605,2480,2480,2480,2480,0
|
|
20240318,152100,243675605,2480,2480,2480,2480,0
|
|
20240318,152000,243675605,2480,2480,2480,2480,0
|
|
20240318,151900,243675605,2480,2480,2480,2470,2634
|
|
20240318,151800,237146285,2480,2480,2480,2480,5
|
|
20240318,151700,237133885,2480,2480,2480,2480,4
|
|
20240318,151600,237123965,2480,2470,2480,2470,3
|
|
20240318,151500,237116545,2480,2480,2480,2480,120
|
|
20240318,151400,236818945,2480,2475,2480,2475,242
|
|
20240318,151300,236219935,2480,2480,2480,2480,0
|
|
20240318,151200,236219935,2480,2470,2480,2470,501
|
|
20240318,151100,234982455,2480,2480,2480,2470,188
|
|
20240318,151000,234517395,2480,2480,2480,2480,85
|
|
20240318,150900,234306595,2480,2470,2480,2470,401
|
|
20240318,150800,233316115,2475,2480,2480,2475,3
|
|
20240318,150700,233308685,2470,2470,2470,2470,1
|
|
20240318,150600,233306215,2480,2475,2480,2475,559
|
|
20240318,150500,231922575,2475,2475,2475,2475,1000
|
|
20240318,150400,229447575,2475,2475,2475,2475,0
|
|
20240318,150300,229447575,2475,2475,2475,2475,1
|
|
20240318,150200,229445100,2475,2475,2475,2470,2586
|
|
20240318,150100,223044755,2480,2480,2480,2480,0
|
|
20240318,150000,223044755,2480,2480,2480,2480,4
|
|
20240318,145900,223034835,2480,2480,2480,2480,0
|
|
20240318,145800,223034835,2480,2480,2480,2480,1
|
|
20240318,145700,223032355,2480,2480,2480,2480,0
|
|
20240318,145600,223032355,2480,2480,2480,2480,110
|
|
20240318,145500,222759555,2480,2480,2480,2480,22
|
|
20240318,145400,222704995,2480,2480,2480,2480,101
|
|
20240318,145300,222454515,2480,2480,2480,2480,100
|
|
20240318,145200,222206515,2480,2475,2480,2475,292
|
|
20240318,145100,221483700,2475,2475,2475,2475,0
|
|
20240318,145000,221483700,2475,2475,2475,2475,3
|
|
20240318,144900,221476275,2480,2480,2480,2480,0
|
|
20240318,144800,221476275,2480,2480,2480,2480,0
|
|
20240318,144700,221476275,2480,2480,2480,2480,0
|
|
20240318,144600,221476275,2480,2480,2480,2480,0
|
|
20240318,144500,221476275,2480,2480,2480,2480,50
|
|
20240318,144400,221352275,2480,2480,2480,2480,1
|
|
20240318,144300,221349795,2475,2475,2475,2475,50
|
|
20240318,144200,221226045,2475,2475,2475,2475,23
|
|
20240318,144100,221169120,2480,2480,2480,2480,0
|
|
20240318,144000,221169120,2480,2480,2480,2480,0
|
|
20240318,143900,221169120,2480,2480,2480,2480,0
|
|
20240318,143800,221169120,2480,2480,2480,2480,0
|
|
20240318,143700,221169120,2480,2480,2480,2480,0
|
|
20240318,143600,221169120,2480,2480,2480,2480,0
|
|
20240318,143500,221169120,2480,2470,2480,2470,8
|
|
20240318,143400,221149350,2480,2480,2480,2480,0
|
|
20240318,143300,221149350,2480,2480,2480,2480,0
|
|
20240318,143200,221149350,2480,2480,2480,2480,0
|
|
20240318,143100,221149350,2480,2475,2480,2475,2
|
|
20240318,143000,221144395,2480,2480,2480,2470,880
|
|
20240318,142900,218968850,2475,2475,2475,2475,50
|
|
20240318,142800,218845100,2475,2480,2480,2475,65
|
|
20240318,142700,218684220,2475,2480,2480,2475,131
|
|
20240318,142600,218359495,2480,2475,2480,2475,5
|
|
20240318,142500,218347105,2480,2480,2480,2480,600
|
|
20240318,142400,216859105,2480,2480,2480,2480,0
|
|
20240318,142300,216859105,2480,2475,2480,2470,101
|
|
20240318,142200,216609615,2480,2480,2480,2480,0
|
|
20240318,142100,216609615,2480,2480,2480,2480,3
|
|
20240318,142000,216602175,2480,2480,2480,2480,0
|
|
20240318,141900,216602175,2480,2480,2480,2480,0
|
|
20240318,141800,216602175,2480,2475,2480,2475,14
|
|
20240318,141700,216567520,2475,2475,2475,2475,97
|
|
20240318,141600,216327445,2480,2475,2480,2470,19
|
|
20240318,141500,216280415,2475,2480,2480,2475,6
|
|
20240318,141400,216265560,2475,2475,2475,2475,5279
|
|
20240318,141300,203200035,2475,2475,2475,2475,10
|
|
20240318,141200,203175285,2475,2475,2475,2475,0
|
|
20240318,141100,203175285,2475,2475,2475,2475,0
|
|
20240318,141000,203175285,2475,2475,2475,2475,1
|
|
20240318,140900,203172810,2470,2475,2475,2470,166
|
|
20240318,140800,202762770,2475,2475,2475,2475,0
|
|
20240318,140700,202762770,2475,2475,2475,2475,0
|
|
20240318,140600,202762770,2475,2470,2475,2470,23
|
|
20240318,140500,202705950,2475,2475,2475,2475,0
|
|
20240318,140400,202705950,2475,2475,2475,2475,10
|
|
20240318,140300,202681200,2475,2470,2475,2470,82
|
|
20240318,140200,202478650,2470,2470,2470,2470,1000
|
|
20240318,140100,200008650,2470,2470,2470,2470,1
|
|
20240318,140000,200006180,2475,2475,2475,2475,0
|
|
20240318,135900,200006180,2475,2475,2475,2475,0
|
|
20240318,135800,200006180,2475,2475,2475,2475,0
|
|
20240318,135700,200006180,2475,2475,2475,2470,13
|
|
20240318,135600,199974010,2475,2475,2475,2475,19
|
|
20240318,135500,199926985,2480,2480,2480,2480,0
|
|
20240318,135400,199926985,2480,2480,2480,2480,0
|
|
20240318,135300,199926985,2480,2480,2480,2480,0
|
|
20240318,135200,199926985,2480,2480,2480,2480,0
|
|
20240318,135100,199926985,2480,2480,2480,2480,1
|
|
20240318,135000,199924505,2475,2475,2475,2475,280
|
|
20240318,134900,199231505,2480,2480,2480,2480,1
|
|
20240318,134800,199229025,2470,2475,2480,2470,402
|
|
20240318,134700,198234075,2475,2475,2475,2475,20
|
|
20240318,134600,198184575,2480,2480,2480,2480,1
|
|
20240318,134500,198182095,2470,2470,2470,2470,383
|
|
20240318,134400,197236085,2475,2480,2480,2475,23
|
|
20240318,134300,197179155,2480,2480,2480,2480,0
|
|
20240318,134200,197179155,2480,2480,2480,2480,0
|
|
20240318,134100,197179155,2480,2480,2480,2480,0
|
|
20240318,134000,197179155,2480,2480,2480,2480,0
|
|
20240318,133900,197179155,2480,2480,2480,2480,0
|
|
20240318,133800,197179155,2480,2480,2480,2480,0
|
|
20240318,133700,197179155,2480,2475,2480,2475,2
|
|
20240318,133600,197174200,2475,2475,2475,2475,7
|
|
20240318,133500,197156875,2480,2480,2480,2480,10
|
|
20240318,133400,197132075,2480,2480,2480,2480,0
|
|
20240318,133300,197132075,2480,2480,2480,2480,0
|
|
20240318,133200,197132075,2480,2480,2480,2480,201
|
|
20240318,133100,196633595,2470,2470,2470,2470,1
|
|
20240318,133000,196631125,2485,2485,2485,2485,0
|
|
20240318,132900,196631125,2485,2485,2485,2485,0
|
|
20240318,132800,196631125,2485,2485,2485,2485,0
|
|
20240318,132700,196631125,2485,2485,2485,2485,0
|
|
20240318,132600,196631125,2485,2485,2485,2485,0
|
|
20240318,132500,196631125,2485,2485,2485,2485,13
|
|
20240318,132400,196598820,2485,2485,2485,2485,0
|
|
20240318,132300,196598820,2485,2480,2485,2480,301
|
|
20240318,132200,195852335,2470,2475,2475,2470,500
|
|
20240318,132100,194617285,2485,2485,2485,2485,0
|
|
20240318,132000,194617285,2485,2485,2485,2485,0
|
|
20240318,131900,194617285,2485,2485,2485,2485,0
|
|
20240318,131800,194617285,2485,2485,2485,2485,0
|
|
20240318,131700,194617285,2485,2485,2485,2485,1
|
|
20240318,131600,194614800,2475,2475,2475,2475,314
|
|
20240318,131500,193837650,2485,2485,2485,2485,0
|
|
20240318,131400,193837650,2485,2485,2485,2485,1
|
|
20240318,131300,193835165,2480,2480,2480,2480,0
|
|
20240318,131200,193835165,2480,2480,2480,2480,31
|
|
20240318,131100,193758285,2485,2485,2485,2480,311
|
|
20240318,131000,192986950,2480,2480,2480,2480,500
|
|
20240318,130900,191746950,2480,2480,2480,2480,330
|
|
20240318,130800,190928550,2480,2480,2480,2475,806
|
|
20240318,130700,188929700,2480,2480,2480,2480,0
|
|
20240318,130600,188929700,2480,2480,2480,2480,0
|
|
20240318,130500,188929700,2480,2480,2480,2475,4
|
|
20240318,130400,188919790,2480,2480,2480,2480,0
|
|
20240318,130300,188919790,2480,2480,2480,2480,0
|
|
20240318,130200,188919790,2480,2480,2480,2480,0
|
|
20240318,130100,188919790,2480,2480,2480,2480,0
|
|
20240318,130000,188919790,2480,2475,2480,2475,2
|
|
20240318,125900,188914835,2480,2475,2480,2475,20
|
|
20240318,125800,188865240,2480,2480,2480,2480,0
|
|
20240318,125700,188865240,2480,2475,2480,2475,101
|
|
20240318,125600,188615260,2480,2480,2480,2480,0
|
|
20240318,125500,188615260,2480,2480,2480,2480,0
|
|
20240318,125400,188615260,2480,2480,2480,2480,0
|
|
20240318,125300,188615260,2480,2480,2480,2480,2
|
|
20240318,125200,188610300,2475,2475,2480,2475,102
|
|
20240318,125100,188357845,2475,2480,2480,2475,60
|
|
20240318,125000,188209145,2480,2480,2480,2480,0
|
|
20240318,124900,188209145,2480,2480,2480,2480,0
|
|
20240318,124800,188209145,2480,2480,2480,2480,20
|
|
20240318,124700,188159545,2480,2480,2480,2480,1
|
|
20240318,124600,188157065,2470,2470,2470,2470,293
|
|
20240318,124500,187433355,2480,2480,2480,2480,0
|
|
20240318,124400,187433355,2480,2480,2480,2480,0
|
|
20240318,124300,187433355,2480,2480,2480,2480,0
|
|
20240318,124200,187433355,2480,2480,2480,2480,0
|
|
20240318,124100,187433355,2480,2480,2480,2480,0
|
|
20240318,124000,187433355,2480,2480,2480,2480,1
|
|
20240318,123900,187430875,2470,2470,2470,2470,3866
|
|
20240318,123800,177881855,2480,2480,2480,2480,4032
|
|
20240318,123700,167882495,2480,2475,2480,2475,14
|
|
20240318,123600,167847840,2480,2480,2480,2480,1
|
|
20240318,123500,167845360,2470,2470,2470,2470,0
|
|
20240318,123400,167845360,2470,2470,2470,2470,13
|
|
20240318,123300,167813250,2480,2480,2480,2480,1
|
|
20240318,123200,167810770,2480,2475,2480,2475,11
|
|
20240318,123100,167783540,2480,2480,2480,2480,50
|
|
20240318,123000,167659540,2480,2480,2480,2480,1
|
|
20240318,122900,167657060,2475,2475,2475,2475,0
|
|
20240318,122800,167657060,2475,2475,2475,2475,1008
|
|
20240318,122700,165162260,2470,2475,2475,2470,7
|
|
20240318,122600,165144945,2475,2475,2475,2475,20
|
|
20240318,122500,165095445,2480,2475,2480,2475,2281
|
|
20240318,122400,159449965,2475,2480,2480,2475,1372
|
|
20240318,122300,156054115,2475,2475,2475,2475,0
|
|
20240318,122200,156054115,2475,2475,2475,2475,0
|
|
20240318,122100,156054115,2475,2475,2475,2475,1000
|
|
20240318,122000,153579115,2480,2480,2480,2480,7498
|
|
20240318,121900,134984075,2485,2485,2485,2485,1
|
|
20240318,121800,134981590,2480,2480,2480,2480,0
|
|
20240318,121700,134981590,2480,2480,2480,2480,44
|
|
20240318,121600,134872470,2485,2485,2485,2485,0
|
|
20240318,121500,134872470,2485,2485,2485,2485,120
|
|
20240318,121400,134574270,2485,2485,2485,2485,20
|
|
20240318,121300,134524570,2485,2485,2485,2485,10
|
|
20240318,121200,134499720,2485,2485,2485,2485,0
|
|
20240318,121100,134499720,2485,2485,2485,2485,9
|
|
20240318,121000,134477355,2485,2485,2485,2485,14
|
|
20240318,120900,134442565,2485,2485,2485,2485,17
|
|
20240318,120800,134400320,2480,2480,2480,2480,0
|
|
20240318,120700,134400320,2480,2480,2480,2480,100
|
|
20240318,120600,134152320,2490,2490,2490,2490,0
|
|
20240318,120500,134152320,2490,2490,2490,2490,0
|
|
20240318,120400,134152320,2490,2490,2490,2490,0
|
|
20240318,120300,134152320,2490,2490,2490,2490,0
|
|
20240318,120200,134152320,2490,2490,2490,2490,1
|
|
20240318,120100,134149830,2480,2490,2490,2480,1501
|
|
20240318,120000,130427340,2480,2480,2480,2480,706
|
|
20240318,115900,128676460,2490,2490,2490,2490,0
|
|
20240318,115800,128676460,2490,2490,2490,2490,0
|
|
20240318,115700,128676460,2490,2490,2490,2490,0
|
|
20240318,115600,128676460,2490,2490,2490,2490,0
|
|
20240318,115500,128676460,2490,2490,2490,2490,0
|
|
20240318,115400,128676460,2490,2490,2490,2490,1
|
|
20240318,115300,128673970,2485,2485,2485,2485,0
|
|
20240318,115200,128673970,2485,2490,2490,2485,305
|
|
20240318,115100,127916040,2485,2485,2490,2485,8
|
|
20240318,115000,127896155,2490,2490,2490,2490,1
|
|
20240318,114900,127893665,2480,2480,2480,2480,300
|
|
20240318,114800,127149665,2490,2490,2490,2490,0
|
|
20240318,114700,127149665,2490,2490,2490,2490,0
|
|
20240318,114600,127149665,2490,2490,2490,2490,0
|
|
20240318,114500,127149665,2490,2490,2490,2490,0
|
|
20240318,114400,127149665,2490,2490,2490,2490,0
|
|
20240318,114300,127149665,2490,2490,2490,2490,0
|
|
20240318,114200,127149665,2490,2490,2490,2490,0
|
|
20240318,114100,127149665,2490,2490,2490,2490,0
|
|
20240318,114000,127149665,2490,2490,2490,2490,0
|
|
20240318,113900,127149665,2490,2490,2490,2490,0
|
|
20240318,113800,127149665,2490,2490,2490,2490,0
|
|
20240318,113700,127149665,2490,2490,2490,2490,0
|
|
20240318,113600,127149665,2490,2490,2490,2490,0
|
|
20240318,113500,127149665,2490,2490,2490,2490,0
|
|
20240318,113400,127149665,2490,2490,2490,2490,0
|
|
20240318,113300,127149665,2490,2490,2490,2490,0
|
|
20240318,113200,127149665,2490,2490,2490,2490,0
|
|
20240318,113100,127149665,2490,2490,2490,2490,0
|
|
20240318,113000,127149665,2490,2490,2490,2490,1
|
|
20240318,112900,127147175,2480,2480,2480,2480,1
|
|
20240318,112800,127144695,2490,2490,2490,2490,0
|
|
20240318,112700,127144695,2490,2490,2490,2490,0
|
|
20240318,112600,127144695,2490,2490,2490,2490,0
|
|
20240318,112500,127144695,2490,2485,2490,2485,510
|
|
20240318,112400,125877295,2485,2485,2485,2485,160
|
|
20240318,112300,125479695,2485,2485,2485,2485,20
|
|
20240318,112200,125429995,2485,2485,2485,2485,323
|
|
20240318,112100,124627340,2485,2490,2490,2485,6
|
|
20240318,112000,124612415,2485,2490,2490,2485,3
|
|
20240318,111900,124604955,2490,2485,2490,2485,2
|
|
20240318,111800,124599980,2490,2490,2490,2490,2
|
|
20240318,111700,124595000,2490,2490,2490,2490,0
|
|
20240318,111600,124595000,2490,2485,2490,2485,2410
|
|
20240318,111500,118606100,2490,2490,2490,2490,0
|
|
20240318,111400,118606100,2490,2490,2490,2490,0
|
|
20240318,111300,118606100,2490,2490,2490,2490,1
|
|
20240318,111200,118603610,2485,2485,2485,2485,0
|
|
20240318,111100,118603610,2485,2485,2485,2485,2983
|
|
20240318,111000,111190855,2485,2485,2485,2480,3154
|
|
20240318,110900,103357710,2485,2485,2485,2485,0
|
|
20240318,110800,103357710,2485,2485,2485,2485,5378
|
|
20240318,110700,89993380,2490,2490,2490,2490,0
|
|
20240318,110600,89993380,2490,2490,2490,2490,100
|
|
20240318,110500,89744380,2495,2495,2495,2495,50
|
|
20240318,110400,89619630,2495,2495,2495,2495,0
|
|
20240318,110300,89619630,2495,2495,2495,2495,0
|
|
20240318,110200,89619630,2495,2495,2495,2495,0
|
|
20240318,110100,89619630,2495,2495,2495,2495,2
|
|
20240318,110000,89614640,2495,2495,2495,2495,100
|
|
20240318,105900,89365140,2495,2495,2495,2495,10
|
|
20240318,105800,89340190,2495,2495,2495,2495,0
|
|
20240318,105700,89340190,2495,2495,2495,2495,0
|
|
20240318,105600,89340190,2495,2495,2495,2495,0
|
|
20240318,105500,89340190,2495,2490,2495,2490,2
|
|
20240318,105400,89335205,2490,2490,2490,2490,24
|
|
20240318,105300,89275445,2485,2485,2485,2485,0
|
|
20240318,105200,89275445,2485,2485,2485,2485,40
|
|
20240318,105100,89176045,2485,2485,2485,2485,18
|
|
20240318,105000,89131315,2495,2495,2495,2495,1
|
|
20240318,104900,89128820,2485,2485,2485,2485,124
|
|
20240318,104800,88820680,2495,2495,2495,2495,0
|
|
20240318,104700,88820680,2495,2495,2495,2495,6
|
|
20240318,104600,88805710,2490,2490,2490,2490,0
|
|
20240318,104500,88805710,2490,2490,2490,2490,0
|
|
20240318,104400,88805710,2490,2490,2490,2490,10
|
|
20240318,104300,88780810,2495,2495,2495,2495,0
|
|
20240318,104200,88780810,2495,2495,2495,2495,0
|
|
20240318,104100,88780810,2495,2495,2495,2495,0
|
|
20240318,104000,88780810,2495,2495,2495,2495,0
|
|
20240318,103900,88780810,2495,2495,2495,2495,0
|
|
20240318,103800,88780810,2495,2495,2495,2495,0
|
|
20240318,103700,88780810,2495,2495,2495,2495,0
|
|
20240318,103600,88780810,2495,2495,2495,2495,0
|
|
20240318,103500,88780810,2495,2495,2495,2495,0
|
|
20240318,103400,88780810,2495,2495,2495,2495,0
|
|
20240318,103300,88780810,2495,2495,2495,2495,0
|
|
20240318,103200,88780810,2495,2495,2495,2495,0
|
|
20240318,103100,88780810,2495,2480,2495,2480,3127
|
|
20240318,103000,81025835,2485,2485,2485,2485,0
|
|
20240318,102900,81025835,2485,2485,2485,2485,0
|
|
20240318,102800,81025835,2485,2485,2485,2485,8306
|
|
20240318,102700,60385425,2485,2490,2490,2485,732
|
|
20240318,102600,58563725,2490,2490,2490,2490,1000
|
|
20240318,102500,56073725,2495,2495,2495,2495,10
|
|
20240318,102400,56048775,2495,2495,2495,2495,10
|
|
20240318,102300,56023825,2490,2490,2490,2490,2
|
|
20240318,102200,56018845,2490,2490,2490,2490,407
|
|
20240318,102100,55005415,2490,2490,2490,2490,500
|
|
20240318,102000,53760415,2495,2495,2495,2495,0
|
|
20240318,101900,53760415,2495,2495,2495,2495,1
|
|
20240318,101800,53757920,2490,2490,2490,2490,0
|
|
20240318,101700,53757920,2490,2490,2490,2490,0
|
|
20240318,101600,53757920,2490,2495,2495,2490,2004
|
|
20240318,101500,48767940,2495,2495,2495,2495,34
|
|
20240318,101400,48683110,2495,2495,2495,2495,0
|
|
20240318,101300,48683110,2495,2495,2495,2495,0
|
|
20240318,101200,48683110,2495,2495,2495,2495,0
|
|
20240318,101100,48683110,2495,2495,2495,2495,0
|
|
20240318,101000,48683110,2495,2495,2495,2495,2
|
|
20240318,100900,48678120,2495,2500,2500,2495,184
|
|
20240318,100800,48218990,2495,2495,2495,2495,0
|
|
20240318,100700,48218990,2495,2495,2495,2495,0
|
|
20240318,100600,48218990,2495,2495,2495,2495,26
|
|
20240318,100500,48154120,2500,2500,2500,2500,5
|
|
20240318,100400,48141620,2500,2500,2500,2500,0
|
|
20240318,100300,48141620,2500,2500,2500,2500,4
|
|
20240318,100200,48131620,2500,2500,2500,2500,32
|
|
20240318,100100,48051620,2490,2495,2500,2490,43
|
|
20240318,100000,47944485,2500,2500,2500,2500,0
|
|
20240318,095900,47944485,2500,2495,2500,2495,900
|
|
20240318,095800,45698980,2485,2485,2485,2485,0
|
|
20240318,095700,45698980,2485,2485,2485,2485,0
|
|
20240318,095600,45698980,2485,2485,2485,2485,0
|
|
20240318,095500,45698980,2485,2485,2485,2485,0
|
|
20240318,095400,45698980,2485,2485,2485,2485,0
|
|
20240318,095300,45698980,2485,2490,2490,2485,1000
|
|
20240318,095200,43212980,2485,2485,2485,2485,30
|
|
20240318,095100,43138430,2485,2485,2485,2485,0
|
|
20240318,095000,43138430,2485,2490,2490,2485,48
|
|
20240318,094900,43019050,2495,2495,2495,2495,0
|
|
20240318,094800,43019050,2495,2495,2495,2495,0
|
|
20240318,094700,43019050,2495,2495,2495,2495,10
|
|
20240318,094600,42994100,2495,2495,2495,2495,100
|
|
20240318,094500,42744600,2495,2495,2495,2495,10
|
|
20240318,094400,42719650,2495,2495,2495,2495,0
|
|
20240318,094300,42719650,2495,2495,2495,2495,1
|
|
20240318,094200,42717155,2485,2485,2485,2485,0
|
|
20240318,094100,42717155,2485,2485,2485,2485,1500
|
|
20240318,094000,38989655,2500,2500,2500,2500,0
|
|
20240318,093900,38989655,2500,2490,2500,2485,365
|
|
20240318,093800,38082470,2500,2500,2500,2500,0
|
|
20240318,093700,38082470,2500,2500,2500,2500,34
|
|
20240318,093600,37997470,2485,2490,2490,2485,1000
|
|
20240318,093500,35511970,2500,2500,2500,2500,0
|
|
20240318,093400,35511970,2500,2500,2500,2500,1
|
|
20240318,093300,35509470,2485,2485,2485,2485,0
|
|
20240318,093200,35509470,2485,2480,2485,2480,305
|
|
20240318,093100,34753045,2485,2490,2490,2485,2301
|
|
20240318,093000,29033950,2490,2490,2490,2490,500
|
|
20240318,092900,27788950,2490,2490,2490,2490,0
|
|
20240318,092800,27788950,2490,2490,2490,2490,900
|
|
20240318,092700,25547950,2495,2495,2495,2495,0
|
|
20240318,092600,25547950,2495,2495,2495,2495,0
|
|
20240318,092500,25547950,2495,2495,2495,2495,0
|
|
20240318,092400,25547950,2495,2495,2495,2495,500
|
|
20240318,092300,24300450,2500,2500,2500,2500,0
|
|
20240318,092200,24300450,2500,2500,2500,2500,9
|
|
20240318,092100,24277950,2500,2500,2500,2500,0
|
|
20240318,092000,24277950,2500,2500,2500,2500,0
|
|
20240318,091900,24277950,2500,2490,2500,2490,163
|
|
20240318,091800,23871880,2490,2495,2495,2490,8
|
|
20240318,091700,23851940,2495,2495,2495,2495,5
|
|
20240318,091600,23839465,2495,2495,2505,2490,1021
|
|
20240318,091500,21293645,2505,2505,2505,2505,40
|
|
20240318,091400,21193445,2495,2500,2505,2495,181
|
|
20240318,091300,20741050,2500,2500,2500,2500,80
|
|
20240318,091200,20541050,2500,2495,2500,2495,9
|
|
20240318,091100,20518590,2495,2495,2495,2495,16
|
|
20240318,091000,20478670,2495,2495,2495,2495,214
|
|
20240318,090900,19944740,2495,2500,2500,2495,211
|
|
20240318,090800,19417250,2500,2500,2500,2500,671
|
|
20240318,090700,17739750,2495,2495,2495,2495,0
|
|
20240318,090600,17739750,2495,2495,2495,2495,31
|
|
20240318,090500,17662405,2500,2495,2500,2495,1416
|
|
20240318,090400,14125540,2490,2490,2490,2475,2025
|
|
20240318,090300,9096795,2490,2490,2490,2490,400
|
|
20240318,090200,8100795,2490,2490,2490,2490,500
|
|
20240318,090100,6855795,2490,2475,2490,2475,1627
|
|
20240318,090000,2804610,2475,2490,2490,2475,1127
|