665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,200200,150140035,2465,2465,2465,2465,866
|
|
20240318,200100,150140035,2465,2465,2465,2465,0
|
|
20240318,200000,150140035,2465,2465,2465,2465,0
|
|
20240318,195900,150140035,2465,2465,2465,2465,0
|
|
20240318,195800,150140035,2465,2465,2465,2465,0
|
|
20240318,195700,150140035,2465,2465,2465,2465,0
|
|
20240318,195600,150140035,2465,2465,2465,2465,0
|
|
20240318,195500,150140035,2465,2465,2465,2465,0
|
|
20240318,195400,150140035,2465,2465,2465,2465,0
|
|
20240318,195300,150140035,2465,2465,2465,2465,0
|
|
20240318,195200,150140035,2465,2465,2465,2465,0
|
|
20240318,195100,150140035,2465,2465,2465,2465,0
|
|
20240318,195000,150140035,2465,2465,2465,2465,0
|
|
20240318,194900,150140035,2465,2465,2465,2465,0
|
|
20240318,194800,150140035,2465,2465,2465,2465,0
|
|
20240318,194700,150140035,2465,2465,2465,2465,0
|
|
20240318,194600,150140035,2465,2465,2465,2465,0
|
|
20240318,194500,150140035,2465,2465,2465,2465,0
|
|
20240318,194400,150140035,2465,2465,2465,2465,0
|
|
20240318,194300,150140035,2465,2465,2465,2465,0
|
|
20240318,194200,150140035,2465,2465,2465,2465,0
|
|
20240318,194100,150140035,2465,2465,2465,2465,0
|
|
20240318,194000,150140035,2465,2465,2465,2465,0
|
|
20240318,193900,150140035,2465,2465,2465,2465,0
|
|
20240318,193800,150140035,2465,2465,2465,2465,0
|
|
20240318,193700,150140035,2465,2465,2465,2465,0
|
|
20240318,193600,150140035,2465,2465,2465,2465,0
|
|
20240318,193500,150140035,2465,2465,2465,2465,0
|
|
20240318,193400,150140035,2465,2465,2465,2465,0
|
|
20240318,193300,150140035,2465,2465,2465,2465,0
|
|
20240318,193200,150140035,2465,2465,2465,2465,866
|
|
20240318,193100,150140035,2465,2465,2465,2465,0
|
|
20240318,193000,150140035,2465,2465,2465,2465,0
|
|
20240318,192900,150140035,2465,2465,2465,2465,0
|
|
20240318,192800,150140035,2465,2465,2465,2465,0
|
|
20240318,192700,150140035,2465,2465,2465,2465,0
|
|
20240318,192600,150140035,2465,2465,2465,2465,0
|
|
20240318,192500,150140035,2465,2465,2465,2465,0
|
|
20240318,192400,150140035,2465,2465,2465,2465,0
|
|
20240318,192300,150140035,2465,2465,2465,2465,0
|
|
20240318,192200,150140035,2465,2465,2465,2465,0
|
|
20240318,192100,150140035,2465,2465,2465,2465,0
|
|
20240318,192000,150140035,2465,2465,2465,2465,0
|
|
20240318,191900,150140035,2465,2465,2465,2465,0
|
|
20240318,191800,150140035,2465,2465,2465,2465,0
|
|
20240318,191700,150140035,2465,2465,2465,2465,0
|
|
20240318,191600,150140035,2465,2465,2465,2465,0
|
|
20240318,191500,150140035,2465,2465,2465,2465,0
|
|
20240318,191400,150140035,2465,2465,2465,2465,0
|
|
20240318,191300,150140035,2465,2465,2465,2465,0
|
|
20240318,191200,150140035,2465,2465,2465,2465,0
|
|
20240318,191100,150140035,2465,2465,2465,2465,0
|
|
20240318,191000,150140035,2465,2465,2465,2465,0
|
|
20240318,190900,150140035,2465,2465,2465,2465,0
|
|
20240318,190800,150140035,2465,2465,2465,2465,0
|
|
20240318,190700,150140035,2465,2465,2465,2465,0
|
|
20240318,190600,150140035,2465,2465,2465,2465,0
|
|
20240318,190500,150140035,2465,2465,2465,2465,0
|
|
20240318,190400,150140035,2465,2465,2465,2465,0
|
|
20240318,190300,150140035,2465,2465,2465,2465,0
|
|
20240318,190200,150140035,2465,2465,2465,2465,866
|
|
20240318,190100,150140035,2465,2465,2465,2465,0
|
|
20240318,190000,150140035,2465,2465,2465,2465,0
|
|
20240318,185900,150140035,2465,2465,2465,2465,0
|
|
20240318,185800,150140035,2465,2465,2465,2465,0
|
|
20240318,185700,150140035,2465,2465,2465,2465,0
|
|
20240318,185600,150140035,2465,2465,2465,2465,0
|
|
20240318,185500,150140035,2465,2465,2465,2465,0
|
|
20240318,185400,150140035,2465,2465,2465,2465,0
|
|
20240318,185300,150140035,2465,2465,2465,2465,0
|
|
20240318,185200,150140035,2465,2465,2465,2465,0
|
|
20240318,185100,150140035,2465,2465,2465,2465,0
|
|
20240318,185000,150140035,2465,2465,2465,2465,0
|
|
20240318,184900,150140035,2465,2465,2465,2465,0
|
|
20240318,184800,150140035,2465,2465,2465,2465,0
|
|
20240318,184700,150140035,2465,2465,2465,2465,0
|
|
20240318,184600,150140035,2465,2465,2465,2465,0
|
|
20240318,184500,150140035,2465,2465,2465,2465,0
|
|
20240318,184400,150140035,2465,2465,2465,2465,0
|
|
20240318,184300,150140035,2465,2465,2465,2465,0
|
|
20240318,184200,150140035,2465,2465,2465,2465,0
|
|
20240318,184100,150140035,2465,2465,2465,2465,0
|
|
20240318,184000,150140035,2465,2465,2465,2465,0
|
|
20240318,183900,150140035,2465,2465,2465,2465,0
|
|
20240318,183800,150140035,2465,2465,2465,2465,0
|
|
20240318,183700,150140035,2465,2465,2465,2465,0
|
|
20240318,183600,150140035,2465,2465,2465,2465,0
|
|
20240318,183500,150140035,2465,2465,2465,2465,0
|
|
20240318,183400,150140035,2465,2465,2465,2465,0
|
|
20240318,183300,150140035,2465,2465,2465,2465,0
|
|
20240318,183200,150140035,2465,2465,2465,2465,866
|
|
20240318,183100,150140035,2465,2465,2465,2465,0
|
|
20240318,183000,150140035,2465,2465,2465,2465,0
|
|
20240318,182900,150140035,2465,2465,2465,2465,0
|
|
20240318,182800,150140035,2465,2465,2465,2465,0
|
|
20240318,182700,150140035,2465,2465,2465,2465,0
|
|
20240318,182600,150140035,2465,2465,2465,2465,0
|
|
20240318,182500,150140035,2465,2465,2465,2465,0
|
|
20240318,182400,150140035,2465,2465,2465,2465,0
|
|
20240318,182300,150140035,2465,2465,2465,2465,0
|
|
20240318,182200,150140035,2465,2465,2465,2465,0
|
|
20240318,182100,150140035,2465,2465,2465,2465,0
|
|
20240318,182000,150140035,2465,2465,2465,2465,0
|
|
20240318,181900,150140035,2465,2465,2465,2465,0
|
|
20240318,181800,150140035,2465,2465,2465,2465,0
|
|
20240318,181700,150140035,2465,2465,2465,2465,0
|
|
20240318,181600,150140035,2465,2465,2465,2465,0
|
|
20240318,181500,150140035,2465,2465,2465,2465,0
|
|
20240318,181400,150140035,2465,2465,2465,2465,0
|
|
20240318,181300,150140035,2465,2465,2465,2465,0
|
|
20240318,181200,150140035,2465,2465,2465,2465,0
|
|
20240318,181100,150140035,2465,2465,2465,2465,0
|
|
20240318,181000,150140035,2465,2465,2465,2465,0
|
|
20240318,180900,150140035,2465,2465,2465,2465,0
|
|
20240318,180800,150140035,2465,2465,2465,2465,0
|
|
20240318,180700,150140035,2465,2465,2465,2465,0
|
|
20240318,180600,150140035,2465,2465,2465,2465,0
|
|
20240318,180500,150140035,2465,2465,2465,2465,0
|
|
20240318,180400,150140035,2465,2465,2465,2465,0
|
|
20240318,180300,150140035,2465,2465,2465,2465,0
|
|
20240318,180200,150140035,2465,2465,2465,2465,866
|
|
20240318,180100,150140035,2465,2465,2465,2465,0
|
|
20240318,180000,150140035,2465,2465,2465,2465,0
|
|
20240318,175900,150140035,2465,2465,2465,2465,0
|
|
20240318,175800,150140035,2465,2465,2465,2465,0
|
|
20240318,175700,150140035,2465,2465,2465,2465,0
|
|
20240318,175600,150140035,2465,2465,2465,2465,0
|
|
20240318,175500,150140035,2465,2465,2465,2465,0
|
|
20240318,175400,150140035,2465,2465,2465,2465,0
|
|
20240318,175300,150140035,2465,2465,2465,2465,0
|
|
20240318,175200,150140035,2465,2465,2465,2465,0
|
|
20240318,175100,150140035,2465,2465,2465,2465,0
|
|
20240318,175000,150140035,2465,2465,2465,2465,0
|
|
20240318,174900,150140035,2465,2465,2465,2465,0
|
|
20240318,174800,150140035,2465,2465,2465,2465,0
|
|
20240318,174700,150140035,2465,2465,2465,2465,0
|
|
20240318,174600,150140035,2465,2465,2465,2465,0
|
|
20240318,174500,150140035,2465,2465,2465,2465,0
|
|
20240318,174400,150140035,2465,2465,2465,2465,0
|
|
20240318,174300,150140035,2465,2465,2465,2465,0
|
|
20240318,174200,150140035,2465,2465,2465,2465,0
|
|
20240318,174100,150140035,2465,2465,2465,2465,0
|
|
20240318,174000,150140035,2465,2465,2465,2465,0
|
|
20240318,173900,150140035,2465,2465,2465,2465,0
|
|
20240318,173800,150140035,2465,2465,2465,2465,0
|
|
20240318,173700,150140035,2465,2465,2465,2465,0
|
|
20240318,173600,150140035,2465,2465,2465,2465,0
|
|
20240318,173500,150140035,2465,2465,2465,2465,0
|
|
20240318,173400,150140035,2465,2465,2465,2465,0
|
|
20240318,173300,150140035,2465,2465,2465,2465,0
|
|
20240318,173200,150140035,2465,2465,2465,2465,866
|
|
20240318,173100,150140035,2465,2465,2465,2465,0
|
|
20240318,173000,150140035,2465,2465,2465,2465,0
|
|
20240318,172900,150140035,2465,2465,2465,2465,0
|
|
20240318,172800,150140035,2465,2465,2465,2465,0
|
|
20240318,172700,150140035,2465,2465,2465,2465,0
|
|
20240318,172600,150140035,2465,2465,2465,2465,0
|
|
20240318,172500,150140035,2465,2465,2465,2465,0
|
|
20240318,172400,150140035,2465,2465,2465,2465,0
|
|
20240318,172300,150140035,2465,2465,2465,2465,0
|
|
20240318,172200,150140035,2465,2465,2465,2465,0
|
|
20240318,172100,150140035,2465,2465,2465,2465,0
|
|
20240318,172000,150140035,2465,2465,2465,2465,0
|
|
20240318,171900,150140035,2465,2465,2465,2465,0
|
|
20240318,171800,150140035,2465,2465,2465,2465,0
|
|
20240318,171700,150140035,2465,2465,2465,2465,0
|
|
20240318,171600,150140035,2465,2465,2465,2465,0
|
|
20240318,171500,150140035,2465,2465,2465,2465,0
|
|
20240318,171400,150140035,2465,2465,2465,2465,0
|
|
20240318,171300,150140035,2465,2465,2465,2465,0
|
|
20240318,171200,150140035,2465,2465,2465,2465,0
|
|
20240318,171100,150140035,2465,2465,2465,2465,0
|
|
20240318,171000,150140035,2465,2465,2465,2465,0
|
|
20240318,170900,150140035,2465,2465,2465,2465,0
|
|
20240318,170800,150140035,2465,2465,2465,2465,0
|
|
20240318,170700,150140035,2465,2465,2465,2465,0
|
|
20240318,170600,150140035,2465,2465,2465,2465,0
|
|
20240318,170500,150140035,2465,2465,2465,2465,0
|
|
20240318,170400,150140035,2465,2465,2465,2465,0
|
|
20240318,170300,150140035,2465,2465,2465,2465,0
|
|
20240318,170200,150140035,2465,2465,2465,2465,866
|
|
20240318,170100,150140035,2465,2465,2465,2465,0
|
|
20240318,170000,150140035,2465,2465,2465,2465,0
|
|
20240318,165900,150140035,2465,2465,2465,2465,0
|
|
20240318,165800,150140035,2465,2465,2465,2465,0
|
|
20240318,165700,150140035,2465,2465,2465,2465,0
|
|
20240318,165600,150140035,2465,2465,2465,2465,0
|
|
20240318,165500,150140035,2465,2465,2465,2465,0
|
|
20240318,165400,150140035,2465,2465,2465,2465,0
|
|
20240318,165300,150140035,2465,2465,2465,2465,0
|
|
20240318,165200,150140035,2465,2465,2465,2465,0
|
|
20240318,165100,150140035,2465,2465,2465,2465,0
|
|
20240318,165000,150140035,2465,2465,2465,2465,0
|
|
20240318,164900,150140035,2465,2465,2465,2465,0
|
|
20240318,164800,150140035,2465,2465,2465,2465,0
|
|
20240318,164700,150140035,2465,2465,2465,2465,0
|
|
20240318,164600,150140035,2465,2465,2465,2465,0
|
|
20240318,164500,150140035,2465,2465,2465,2465,0
|
|
20240318,164400,150140035,2465,2465,2465,2465,0
|
|
20240318,164300,150140035,2465,2465,2465,2465,0
|
|
20240318,164200,150140035,2465,2465,2465,2465,0
|
|
20240318,164100,150140035,2465,2465,2465,2465,0
|
|
20240318,164000,150140035,2465,2465,2465,2465,0
|
|
20240318,163900,150140035,2465,2465,2465,2465,0
|
|
20240318,163800,150140035,2465,2465,2465,2465,0
|
|
20240318,163700,150140035,2465,2465,2465,2465,0
|
|
20240318,163600,150140035,2465,2465,2465,2465,0
|
|
20240318,163500,150140035,2465,2465,2465,2465,0
|
|
20240318,163400,150140035,2465,2465,2465,2465,0
|
|
20240318,163300,150140035,2465,2465,2465,2465,0
|
|
20240318,163200,150140035,2465,2465,2465,2465,866
|
|
20240318,163100,150140035,2465,2465,2465,2465,0
|
|
20240318,163000,150140035,2465,2465,2465,2465,0
|
|
20240318,162900,150140035,2465,2465,2465,2465,0
|
|
20240318,162800,150140035,2465,2465,2465,2465,0
|
|
20240318,162700,150140035,2465,2465,2465,2465,0
|
|
20240318,162600,150140035,2465,2465,2465,2465,0
|
|
20240318,162500,150140035,2465,2465,2465,2465,0
|
|
20240318,162400,150140035,2465,2465,2465,2465,0
|
|
20240318,162300,150140035,2465,2465,2465,2465,0
|
|
20240318,162200,150140035,2465,2465,2465,2465,0
|
|
20240318,162100,150140035,2465,2465,2465,2465,0
|
|
20240318,162000,150140035,2465,2465,2465,2465,0
|
|
20240318,161900,150140035,2465,2465,2465,2465,0
|
|
20240318,161800,150140035,2465,2465,2465,2465,0
|
|
20240318,161700,150140035,2465,2465,2465,2465,0
|
|
20240318,161600,150140035,2465,2465,2465,2465,0
|
|
20240318,161500,150140035,2465,2465,2465,2465,0
|
|
20240318,161400,150140035,2465,2465,2465,2465,0
|
|
20240318,161300,150140035,2465,2465,2465,2465,0
|
|
20240318,161200,150140035,2465,2465,2465,2465,0
|
|
20240318,161100,150140035,2465,2465,2465,2465,0
|
|
20240318,161000,150140035,2465,2465,2465,2465,0
|
|
20240318,160900,150140035,2465,2465,2465,2465,0
|
|
20240318,160800,150140035,2465,2465,2465,2465,0
|
|
20240318,160700,150140035,2465,2465,2465,2465,0
|
|
20240318,160600,150140035,2465,2465,2465,2465,0
|
|
20240318,160500,150140035,2465,2465,2465,2465,0
|
|
20240318,160400,150140035,2465,2465,2465,2465,0
|
|
20240318,160300,150140035,2465,2465,2465,2465,0
|
|
20240318,160200,150140035,2465,2465,2465,2465,866
|
|
20240318,160100,150140035,2465,2465,2465,2465,0
|
|
20240318,160000,150140035,2465,2465,2465,2465,0
|
|
20240318,155900,150140035,2465,2465,2465,2465,0
|
|
20240318,155800,150140035,2465,2465,2465,2465,0
|
|
20240318,155700,150140035,2465,2465,2465,2465,0
|
|
20240318,155600,150140035,2465,2465,2465,2465,0
|
|
20240318,155500,150140035,2465,2465,2465,2465,0
|
|
20240318,155400,150140035,2465,2465,2465,2465,0
|
|
20240318,155300,150140035,2465,2465,2465,2465,0
|
|
20240318,155200,150140035,2465,2465,2465,2465,0
|
|
20240318,155100,150140035,2465,2465,2465,2465,0
|
|
20240318,155000,150140035,2465,2465,2465,2465,0
|
|
20240318,154900,150140035,2465,2465,2465,2465,0
|
|
20240318,154800,150140035,2465,2465,2465,2465,0
|
|
20240318,154700,150140035,2465,2465,2465,2465,0
|
|
20240318,154600,150140035,2465,2465,2465,2465,0
|
|
20240318,154500,150140035,2465,2465,2465,2465,0
|
|
20240318,154400,150140035,2465,2465,2465,2465,0
|
|
20240318,154300,150140035,2465,2465,2465,2465,0
|
|
20240318,154200,150140035,2465,2465,2465,2465,0
|
|
20240318,154100,150140035,2465,2465,2465,2465,0
|
|
20240318,154000,150140035,2465,2465,2465,2465,0
|
|
20240318,153900,150140035,2465,2465,2465,2465,0
|
|
20240318,153800,150140035,2465,2465,2465,2465,0
|
|
20240318,153700,150140035,2465,2465,2465,2465,0
|
|
20240318,153600,150140035,2465,2465,2465,2465,0
|
|
20240318,153500,150140035,2465,2465,2465,2465,0
|
|
20240318,153400,150140035,2465,2465,2465,2465,0
|
|
20240318,153300,150140035,2465,2465,2465,2465,0
|
|
20240318,153200,150140035,2465,2465,2465,2465,866
|
|
20240318,153100,150140035,2465,2465,2465,2465,0
|
|
20240318,153000,150140035,2465,2465,2465,2465,866
|
|
20240318,152900,148005345,2485,2485,2485,2485,0
|
|
20240318,152800,148005345,2485,2485,2485,2485,0
|
|
20240318,152700,148005345,2485,2485,2485,2485,0
|
|
20240318,152600,148005345,2485,2485,2485,2485,0
|
|
20240318,152500,148005345,2485,2485,2485,2485,0
|
|
20240318,152400,148005345,2485,2485,2485,2485,0
|
|
20240318,152300,148005345,2485,2485,2485,2485,0
|
|
20240318,152200,148005345,2485,2485,2485,2485,0
|
|
20240318,152100,148005345,2485,2485,2485,2485,0
|
|
20240318,152000,148005345,2485,2485,2485,2485,0
|
|
20240318,151900,148005345,2485,2485,2485,2485,0
|
|
20240318,151800,148005345,2485,2485,2485,2485,0
|
|
20240318,151700,148005345,2485,2470,2485,2465,546
|
|
20240318,151600,146657280,2475,2475,2475,2475,500
|
|
20240318,151500,145419780,2480,2480,2480,2480,0
|
|
20240318,151400,145419780,2480,2480,2480,2480,1
|
|
20240318,151300,145417300,2465,2465,2465,2465,1144
|
|
20240318,151200,142597340,2465,2470,2470,2465,900
|
|
20240318,151100,140376340,2470,2470,2470,2470,0
|
|
20240318,151000,140376340,2470,2475,2475,2470,102
|
|
20240318,150900,140124390,2465,2465,2465,2465,0
|
|
20240318,150800,140124390,2465,2465,2465,2465,400
|
|
20240318,150700,139138390,2470,2470,2470,2470,992
|
|
20240318,150600,136688150,2475,2475,2475,2475,500
|
|
20240318,150500,135450650,2480,2480,2480,2480,0
|
|
20240318,150400,135450650,2480,2480,2480,2480,10
|
|
20240318,150300,135425850,2485,2485,2485,2485,0
|
|
20240318,150200,135425850,2485,2485,2485,2485,0
|
|
20240318,150100,135425850,2485,2485,2485,2485,0
|
|
20240318,150000,135425850,2485,2485,2485,2485,1
|
|
20240318,145900,135423365,2485,2485,2485,2485,1
|
|
20240318,145800,135420880,2475,2475,2475,2475,0
|
|
20240318,145700,135420880,2475,2475,2475,2475,0
|
|
20240318,145600,135420880,2475,2475,2475,2475,50
|
|
20240318,145500,135297130,2480,2480,2480,2480,1
|
|
20240318,145400,135294650,2480,2480,2480,2480,1
|
|
20240318,145300,135292170,2485,2485,2485,2485,0
|
|
20240318,145200,135292170,2485,2485,2485,2485,0
|
|
20240318,145100,135292170,2485,2485,2485,2485,0
|
|
20240318,145000,135292170,2485,2485,2485,2485,0
|
|
20240318,144900,135292170,2485,2485,2485,2485,1
|
|
20240318,144800,135289685,2475,2475,2475,2475,1
|
|
20240318,144700,135287210,2475,2475,2475,2475,0
|
|
20240318,144600,135287210,2475,2475,2475,2475,0
|
|
20240318,144500,135287210,2475,2475,2475,2475,0
|
|
20240318,144400,135287210,2475,2480,2480,2465,2162
|
|
20240318,144300,129947400,2480,2480,2480,2480,0
|
|
20240318,144200,129947400,2480,2480,2480,2480,0
|
|
20240318,144100,129947400,2480,2480,2480,2480,100
|
|
20240318,144000,129699400,2485,2480,2485,2480,22
|
|
20240318,143900,129644740,2480,2480,2480,2480,0
|
|
20240318,143800,129644740,2480,2480,2480,2480,0
|
|
20240318,143700,129644740,2480,2480,2480,2480,0
|
|
20240318,143600,129644740,2480,2480,2480,2480,0
|
|
20240318,143500,129644740,2480,2480,2480,2480,86
|
|
20240318,143400,129431460,2480,2480,2480,2480,0
|
|
20240318,143300,129431460,2480,2480,2480,2480,0
|
|
20240318,143200,129431460,2480,2480,2480,2480,55
|
|
20240318,143100,129295060,2480,2480,2480,2480,2
|
|
20240318,143000,129290100,2480,2480,2480,2480,0
|
|
20240318,142900,129290100,2480,2480,2480,2480,0
|
|
20240318,142800,129290100,2480,2480,2480,2480,0
|
|
20240318,142700,129290100,2480,2480,2485,2480,481
|
|
20240318,142600,128096715,2485,2480,2485,2480,157
|
|
20240318,142500,127706575,2480,2480,2480,2480,122
|
|
20240318,142400,127404015,2480,2480,2480,2480,0
|
|
20240318,142300,127404015,2480,2480,2480,2480,0
|
|
20240318,142200,127404015,2480,2480,2480,2480,0
|
|
20240318,142100,127404015,2480,2480,2480,2480,16
|
|
20240318,142000,127364335,2480,2480,2480,2480,0
|
|
20240318,141900,127364335,2480,2480,2480,2480,0
|
|
20240318,141800,127364335,2480,2480,2480,2480,0
|
|
20240318,141700,127364335,2480,2480,2480,2480,0
|
|
20240318,141600,127364335,2480,2485,2485,2480,1127
|
|
20240318,141500,124568605,2485,2490,2490,2485,45
|
|
20240318,141400,124456755,2495,2495,2495,2495,0
|
|
20240318,141300,124456755,2495,2495,2495,2495,0
|
|
20240318,141200,124456755,2495,2495,2495,2495,0
|
|
20240318,141100,124456755,2495,2495,2495,2495,0
|
|
20240318,141000,124456755,2495,2495,2495,2495,0
|
|
20240318,140900,124456755,2495,2495,2495,2495,0
|
|
20240318,140800,124456755,2495,2495,2495,2495,0
|
|
20240318,140700,124456755,2495,2495,2495,2495,0
|
|
20240318,140600,124456755,2495,2495,2495,2495,0
|
|
20240318,140500,124456755,2495,2495,2495,2495,0
|
|
20240318,140400,124456755,2495,2495,2495,2495,23
|
|
20240318,140300,124399370,2490,2490,2490,2490,2
|
|
20240318,140200,124394390,2485,2485,2485,2485,0
|
|
20240318,140100,124394390,2485,2485,2485,2485,0
|
|
20240318,140000,124394390,2485,2485,2485,2485,0
|
|
20240318,135900,124394390,2485,2485,2485,2485,0
|
|
20240318,135800,124394390,2485,2485,2485,2485,0
|
|
20240318,135700,124394390,2485,2485,2485,2485,2
|
|
20240318,135600,124389420,2490,2490,2490,2490,11
|
|
20240318,135500,124362030,2490,2490,2490,2490,0
|
|
20240318,135400,124362030,2490,2490,2490,2490,0
|
|
20240318,135300,124362030,2490,2490,2490,2490,0
|
|
20240318,135200,124362030,2490,2490,2490,2490,0
|
|
20240318,135100,124362030,2490,2490,2490,2490,0
|
|
20240318,135000,124362030,2490,2490,2490,2490,0
|
|
20240318,134900,124362030,2490,2490,2490,2490,0
|
|
20240318,134800,124362030,2490,2490,2490,2490,0
|
|
20240318,134700,124362030,2490,2490,2490,2490,0
|
|
20240318,134600,124362030,2490,2490,2490,2490,0
|
|
20240318,134500,124362030,2490,2490,2490,2490,0
|
|
20240318,134400,124362030,2490,2490,2490,2490,0
|
|
20240318,134300,124362030,2490,2490,2490,2490,0
|
|
20240318,134200,124362030,2490,2490,2490,2490,0
|
|
20240318,134100,124362030,2490,2490,2490,2490,0
|
|
20240318,134000,124362030,2490,2490,2490,2490,2
|
|
20240318,133900,124357050,2490,2490,2490,2490,0
|
|
20240318,133800,124357050,2490,2490,2490,2490,0
|
|
20240318,133700,124357050,2490,2490,2490,2490,0
|
|
20240318,133600,124357050,2490,2490,2490,2490,1
|
|
20240318,133500,124354560,2485,2485,2485,2485,0
|
|
20240318,133400,124354560,2485,2485,2485,2485,2
|
|
20240318,133300,124349590,2485,2485,2485,2485,2
|
|
20240318,133200,124344620,2480,2490,2490,2480,40
|
|
20240318,133100,124245170,2495,2495,2495,2495,0
|
|
20240318,133000,124245170,2495,2495,2495,2495,13
|
|
20240318,132900,124212735,2495,2495,2495,2495,0
|
|
20240318,132800,124212735,2495,2495,2495,2495,0
|
|
20240318,132700,124212735,2495,2495,2495,2495,43
|
|
20240318,132600,124105450,2495,2495,2495,2495,3
|
|
20240318,132500,124097965,2495,2495,2495,2495,0
|
|
20240318,132400,124097965,2495,2495,2495,2495,0
|
|
20240318,132300,124097965,2495,2495,2495,2495,0
|
|
20240318,132200,124097965,2495,2495,2495,2495,0
|
|
20240318,132100,124097965,2495,2495,2495,2495,0
|
|
20240318,132000,124097965,2495,2495,2495,2495,0
|
|
20240318,131900,124097965,2495,2495,2495,2495,0
|
|
20240318,131800,124097965,2495,2495,2495,2495,1
|
|
20240318,131700,124095470,2495,2490,2495,2490,912
|
|
20240318,131600,121824580,2485,2485,2485,2485,40
|
|
20240318,131500,121725180,2485,2485,2485,2485,81
|
|
20240318,131400,121523895,2485,2485,2485,2485,0
|
|
20240318,131300,121523895,2485,2485,2485,2485,0
|
|
20240318,131200,121523895,2485,2485,2485,2485,0
|
|
20240318,131100,121523895,2485,2485,2485,2485,1
|
|
20240318,131000,121521410,2485,2485,2485,2485,0
|
|
20240318,130900,121521410,2485,2485,2485,2485,0
|
|
20240318,130800,121521410,2485,2485,2485,2485,2
|
|
20240318,130700,121516440,2485,2485,2485,2485,0
|
|
20240318,130600,121516440,2485,2485,2485,2485,2
|
|
20240318,130500,121511470,2480,2480,2480,2480,0
|
|
20240318,130400,121511470,2480,2480,2480,2480,0
|
|
20240318,130300,121511470,2480,2480,2480,2480,1
|
|
20240318,130200,121508990,2480,2480,2485,2470,3059
|
|
20240318,130100,113937325,2485,2485,2485,2485,0
|
|
20240318,130000,113937325,2485,2485,2485,2485,0
|
|
20240318,125900,113937325,2485,2485,2485,2485,0
|
|
20240318,125800,113937325,2485,2485,2485,2485,0
|
|
20240318,125700,113937325,2485,2485,2485,2485,229
|
|
20240318,125600,113368260,2485,2485,2485,2485,0
|
|
20240318,125500,113368260,2485,2485,2485,2485,0
|
|
20240318,125400,113368260,2485,2485,2485,2485,200
|
|
20240318,125300,112871260,2485,2485,2485,2485,14
|
|
20240318,125200,112836470,2485,2485,2485,2485,0
|
|
20240318,125100,112836470,2485,2485,2485,2485,0
|
|
20240318,125000,112836470,2485,2485,2485,2485,25
|
|
20240318,124900,112774345,2490,2490,2490,2490,0
|
|
20240318,124800,112774345,2490,2490,2490,2490,0
|
|
20240318,124700,112774345,2490,2490,2490,2490,0
|
|
20240318,124600,112774345,2490,2490,2490,2490,0
|
|
20240318,124500,112774345,2490,2490,2490,2490,0
|
|
20240318,124400,112774345,2490,2490,2490,2490,0
|
|
20240318,124300,112774345,2490,2490,2490,2490,0
|
|
20240318,124200,112774345,2490,2490,2490,2490,0
|
|
20240318,124100,112774345,2490,2490,2490,2490,0
|
|
20240318,124000,112774345,2490,2490,2490,2490,0
|
|
20240318,123900,112774345,2490,2490,2490,2490,0
|
|
20240318,123800,112774345,2490,2490,2490,2490,0
|
|
20240318,123700,112774345,2490,2490,2490,2490,0
|
|
20240318,123600,112774345,2490,2490,2490,2490,141
|
|
20240318,123500,112423255,2490,2490,2490,2490,0
|
|
20240318,123400,112423255,2490,2490,2490,2490,0
|
|
20240318,123300,112423255,2490,2490,2490,2490,1
|
|
20240318,123200,112420765,2480,2480,2480,2480,4
|
|
20240318,123100,112410845,2500,2500,2500,2500,0
|
|
20240318,123000,112410845,2500,2500,2500,2500,0
|
|
20240318,122900,112410845,2500,2500,2500,2500,0
|
|
20240318,122800,112410845,2500,2490,2500,2490,6
|
|
20240318,122700,112395870,2490,2490,2490,2480,31
|
|
20240318,122600,112318715,2495,2495,2495,2495,2
|
|
20240318,122500,112313725,2490,2490,2490,2490,3
|
|
20240318,122400,112306255,2490,2490,2490,2490,2
|
|
20240318,122300,112301275,2485,2490,2490,2475,10637
|
|
20240318,122200,85918215,2495,2495,2495,2495,0
|
|
20240318,122100,85918215,2495,2495,2495,2495,0
|
|
20240318,122000,85918215,2495,2495,2495,2495,0
|
|
20240318,121900,85918215,2495,2490,2495,2490,20
|
|
20240318,121800,85868400,2500,2500,2500,2500,0
|
|
20240318,121700,85868400,2500,2500,2500,2500,0
|
|
20240318,121600,85868400,2500,2500,2500,2500,0
|
|
20240318,121500,85868400,2500,2500,2500,2500,0
|
|
20240318,121400,85868400,2500,2500,2500,2500,0
|
|
20240318,121300,85868400,2500,2500,2500,2500,0
|
|
20240318,121200,85868400,2500,2500,2500,2500,1
|
|
20240318,121100,85865900,2495,2495,2495,2495,0
|
|
20240318,121000,85865900,2495,2495,2495,2495,0
|
|
20240318,120900,85865900,2495,2495,2495,2495,0
|
|
20240318,120800,85865900,2495,2495,2495,2495,3
|
|
20240318,120700,85858415,2495,2495,2495,2495,19
|
|
20240318,120600,85811010,2495,2495,2495,2495,12
|
|
20240318,120500,85781070,2495,2495,2495,2495,100
|
|
20240318,120400,85531570,2500,2500,2500,2500,0
|
|
20240318,120300,85531570,2500,2500,2500,2500,0
|
|
20240318,120200,85531570,2500,2495,2500,2490,4869
|
|
20240318,120100,73373185,2495,2490,2495,2490,956
|
|
20240318,120000,70987990,2490,2495,2495,2490,109
|
|
20240318,115900,70716535,2485,2485,2485,2485,0
|
|
20240318,115800,70716535,2485,2485,2485,2485,0
|
|
20240318,115700,70716535,2485,2485,2485,2485,0
|
|
20240318,115600,70716535,2485,2485,2485,2485,0
|
|
20240318,115500,70716535,2485,2490,2490,2485,103
|
|
20240318,115400,70460570,2490,2490,2490,2490,8
|
|
20240318,115300,70440650,2490,2490,2490,2490,0
|
|
20240318,115200,70440650,2490,2490,2490,2490,0
|
|
20240318,115100,70440650,2490,2490,2490,2490,0
|
|
20240318,115000,70440650,2490,2490,2490,2490,0
|
|
20240318,114900,70440650,2490,2490,2490,2490,0
|
|
20240318,114800,70440650,2490,2490,2490,2490,0
|
|
20240318,114700,70440650,2490,2490,2490,2490,0
|
|
20240318,114600,70440650,2490,2490,2490,2490,0
|
|
20240318,114500,70440650,2490,2490,2490,2490,0
|
|
20240318,114400,70440650,2490,2490,2490,2490,0
|
|
20240318,114300,70440650,2490,2490,2490,2490,0
|
|
20240318,114200,70440650,2490,2490,2490,2490,0
|
|
20240318,114100,70440650,2490,2490,2490,2490,1
|
|
20240318,114000,70438160,2485,2485,2485,2485,0
|
|
20240318,113900,70438160,2485,2485,2485,2485,10
|
|
20240318,113800,70413310,2495,2495,2495,2495,0
|
|
20240318,113700,70413310,2495,2495,2495,2495,15
|
|
20240318,113600,70375885,2495,2495,2495,2495,16
|
|
20240318,113500,70335965,2495,2495,2495,2495,3
|
|
20240318,113400,70328480,2495,2495,2495,2495,50
|
|
20240318,113300,70203730,2495,2495,2495,2495,2
|
|
20240318,113200,70198740,2495,2490,2495,2480,1977
|
|
20240318,113100,65292050,2500,2500,2500,2500,0
|
|
20240318,113000,65292050,2500,2500,2500,2500,0
|
|
20240318,112900,65292050,2500,2495,2500,2495,2030
|
|
20240318,112800,60217350,2490,2490,2490,2490,0
|
|
20240318,112700,60217350,2490,2490,2490,2490,0
|
|
20240318,112600,60217350,2490,2490,2490,2490,480
|
|
20240318,112500,59022150,2490,2490,2490,2490,0
|
|
20240318,112400,59022150,2490,2490,2490,2490,0
|
|
20240318,112300,59022150,2490,2490,2490,2490,0
|
|
20240318,112200,59022150,2490,2490,2490,2490,0
|
|
20240318,112100,59022150,2490,2490,2490,2490,0
|
|
20240318,112000,59022150,2490,2495,2495,2490,671
|
|
20240318,111900,57351355,2490,2490,2490,2490,0
|
|
20240318,111800,57351355,2490,2490,2490,2490,0
|
|
20240318,111700,57351355,2490,2490,2490,2490,0
|
|
20240318,111600,57351355,2490,2490,2490,2490,0
|
|
20240318,111500,57351355,2490,2490,2490,2490,0
|
|
20240318,111400,57351355,2490,2490,2490,2490,0
|
|
20240318,111300,57351355,2490,2490,2490,2490,1001
|
|
20240318,111200,54858865,2490,2490,2490,2490,0
|
|
20240318,111100,54858865,2490,2490,2490,2490,501
|
|
20240318,111000,53611375,2495,2495,2495,2495,1
|
|
20240318,110900,53608880,2490,2490,2490,2490,0
|
|
20240318,110800,53608880,2490,2490,2490,2490,40
|
|
20240318,110700,53509280,2490,2490,2490,2490,0
|
|
20240318,110600,53509280,2490,2490,2490,2490,0
|
|
20240318,110500,53509280,2490,2490,2490,2490,0
|
|
20240318,110400,53509280,2490,2490,2490,2490,0
|
|
20240318,110300,53509280,2490,2490,2490,2490,0
|
|
20240318,110200,53509280,2490,2490,2490,2490,1800
|
|
20240318,110100,49027280,2490,2490,2490,2490,0
|
|
20240318,110000,49027280,2490,2490,2490,2490,0
|
|
20240318,105900,49027280,2490,2490,2490,2490,0
|
|
20240318,105800,49027280,2490,2490,2490,2490,1
|
|
20240318,105700,49024790,2490,2490,2490,2490,0
|
|
20240318,105600,49024790,2490,2490,2490,2490,0
|
|
20240318,105500,49024790,2490,2490,2490,2490,0
|
|
20240318,105400,49024790,2490,2490,2490,2490,0
|
|
20240318,105300,49024790,2490,2490,2490,2490,0
|
|
20240318,105200,49024790,2490,2490,2490,2490,0
|
|
20240318,105100,49024790,2490,2490,2490,2490,0
|
|
20240318,105000,49024790,2490,2490,2490,2490,0
|
|
20240318,104900,49024790,2490,2490,2490,2490,2
|
|
20240318,104800,49019810,2485,2485,2485,2485,46
|
|
20240318,104700,48905500,2490,2490,2495,2485,1038
|
|
20240318,104600,46324850,2490,2490,2490,2490,236
|
|
20240318,104500,45737210,2495,2495,2495,2495,735
|
|
20240318,104400,43903385,2495,2495,2495,2495,36
|
|
20240318,104300,43813565,2490,2490,2490,2490,1
|
|
20240318,104200,43811075,2490,2490,2490,2490,1
|
|
20240318,104100,43808585,2490,2490,2490,2490,31
|
|
20240318,104000,43731395,2490,2490,2490,2490,0
|
|
20240318,103900,43731395,2490,2490,2490,2490,0
|
|
20240318,103800,43731395,2490,2490,2490,2490,0
|
|
20240318,103700,43731395,2490,2490,2490,2490,0
|
|
20240318,103600,43731395,2490,2490,2490,2490,0
|
|
20240318,103500,43731395,2490,2490,2490,2490,0
|
|
20240318,103400,43731395,2490,2490,2490,2490,0
|
|
20240318,103300,43731395,2490,2490,2490,2490,0
|
|
20240318,103200,43731395,2490,2490,2490,2490,0
|
|
20240318,103100,43731395,2490,2490,2490,2490,0
|
|
20240318,103000,43731395,2490,2490,2490,2490,0
|
|
20240318,102900,43731395,2490,2490,2490,2490,0
|
|
20240318,102800,43731395,2490,2490,2490,2490,1
|
|
20240318,102700,43728905,2490,2490,2490,2490,0
|
|
20240318,102600,43728905,2490,2495,2495,2490,48
|
|
20240318,102500,43609245,2495,2495,2495,2495,19
|
|
20240318,102400,43561840,2495,2495,2495,2495,400
|
|
20240318,102300,42563840,2505,2505,2505,2505,0
|
|
20240318,102200,42563840,2505,2505,2505,2505,0
|
|
20240318,102100,42563840,2505,2505,2505,2505,0
|
|
20240318,102000,42563840,2505,2505,2505,2505,0
|
|
20240318,101900,42563840,2505,2505,2505,2505,7
|
|
20240318,101800,42546305,2500,2500,2500,2500,4
|
|
20240318,101700,42536305,2495,2495,2495,2495,0
|
|
20240318,101600,42536305,2495,2495,2495,2495,0
|
|
20240318,101500,42536305,2495,2495,2495,2495,0
|
|
20240318,101400,42536305,2495,2495,2495,2495,0
|
|
20240318,101300,42536305,2495,2495,2495,2495,1
|
|
20240318,101200,42533810,2500,2500,2500,2500,9
|
|
20240318,101100,42511310,2500,2500,2500,2500,0
|
|
20240318,101000,42511310,2500,2500,2500,2500,0
|
|
20240318,100900,42511310,2500,2500,2500,2500,1
|
|
20240318,100800,42508810,2500,2500,2500,2500,25
|
|
20240318,100700,42446310,2500,2500,2500,2500,0
|
|
20240318,100600,42446310,2500,2500,2500,2500,16
|
|
20240318,100500,42406310,2505,2500,2505,2500,150
|
|
20240318,100400,42031305,2500,2500,2500,2500,229
|
|
20240318,100300,41458805,2500,2500,2500,2500,4
|
|
20240318,100200,41448805,2500,2500,2500,2500,164
|
|
20240318,100100,41038805,2500,2495,2500,2495,62
|
|
20240318,100000,40884095,2495,2500,2500,2495,965
|
|
20240318,095900,38475120,2505,2505,2505,2505,7
|
|
20240318,095800,38457585,2500,2500,2500,2500,0
|
|
20240318,095700,38457585,2500,2500,2500,2500,1
|
|
20240318,095600,38455085,2500,2500,2500,2500,17
|
|
20240318,095500,38412585,2500,2500,2500,2500,171
|
|
20240318,095400,37985085,2505,2505,2505,2505,152
|
|
20240318,095300,37604325,2505,2505,2505,2505,0
|
|
20240318,095200,37604325,2505,2505,2505,2505,0
|
|
20240318,095100,37604325,2505,2505,2505,2505,100
|
|
20240318,095000,37353825,2500,2500,2500,2500,150
|
|
20240318,094900,36978825,2500,2500,2500,2500,0
|
|
20240318,094800,36978825,2500,2505,2505,2500,30
|
|
20240318,094700,36903730,2505,2505,2505,2505,0
|
|
20240318,094600,36903730,2505,2505,2505,2505,0
|
|
20240318,094500,36903730,2505,2505,2505,2505,0
|
|
20240318,094400,36903730,2505,2505,2505,2505,0
|
|
20240318,094300,36903730,2505,2505,2505,2505,17
|
|
20240318,094200,36861145,2505,2505,2505,2505,0
|
|
20240318,094100,36861145,2505,2505,2505,2505,0
|
|
20240318,094000,36861145,2505,2500,2510,2500,146
|
|
20240318,093900,36496070,2500,2490,2500,2490,607
|
|
20240318,093800,34979325,2485,2485,2485,2485,0
|
|
20240318,093700,34979325,2485,2485,2485,2485,700
|
|
20240318,093600,33239825,2490,2490,2490,2485,203
|
|
20240318,093500,32734705,2490,2490,2490,2490,0
|
|
20240318,093400,32734705,2490,2490,2490,2490,0
|
|
20240318,093300,32734705,2490,2490,2490,2490,105
|
|
20240318,093200,32473255,2485,2490,2495,2485,71
|
|
20240318,093100,32296740,2490,2495,2495,2485,84
|
|
20240318,093000,32087910,2500,2500,2500,2500,0
|
|
20240318,092900,32087910,2500,2500,2500,2500,0
|
|
20240318,092800,32087910,2500,2500,2500,2500,0
|
|
20240318,092700,32087910,2500,2500,2500,2500,0
|
|
20240318,092600,32087910,2500,2500,2500,2500,1
|
|
20240318,092500,32085410,2510,2510,2510,2510,0
|
|
20240318,092400,32085410,2510,2510,2510,2510,0
|
|
20240318,092300,32085410,2510,2510,2510,2510,0
|
|
20240318,092200,32085410,2510,2510,2510,2510,0
|
|
20240318,092100,32085410,2510,2510,2510,2510,10
|
|
20240318,092000,32060310,2510,2510,2510,2510,0
|
|
20240318,091900,32060310,2510,2510,2510,2510,0
|
|
20240318,091800,32060310,2510,2510,2510,2510,512
|
|
20240318,091700,30775190,2510,2510,2515,2510,163
|
|
20240318,091600,30366025,2510,2510,2510,2510,0
|
|
20240318,091500,30366025,2510,2510,2510,2510,7
|
|
20240318,091400,30348455,2505,2495,2505,2495,68
|
|
20240318,091300,30178150,2480,2490,2490,2480,1000
|
|
20240318,091200,27698070,2505,2505,2505,2505,0
|
|
20240318,091100,27698070,2505,2500,2505,2490,2405
|
|
20240318,091000,21704540,2500,2505,2505,2500,535
|
|
20240318,090900,20364375,2500,2500,2500,2500,54
|
|
20240318,090800,20229375,2505,2505,2505,2505,1942
|
|
20240318,090700,15364665,2505,2505,2505,2505,7
|
|
20240318,090600,15347130,2495,2500,2500,2495,1296
|
|
20240318,090500,12108600,2500,2490,2500,2490,88
|
|
20240318,090400,11889020,2485,2485,2485,2485,525
|
|
20240318,090300,10584395,2485,2480,2485,2480,3768
|
|
20240318,090200,1239730,2480,2480,2480,2480,0
|
|
20240318,090100,1239730,2480,2480,2480,2480,1
|
|
20240318,090000,1237250,2450,2450,2450,2450,505
|