617 lines
28 KiB
CSV
617 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,191400,14943565,2145,2145,2145,2145,763
|
|
20240315,191300,14943565,2145,2145,2145,2145,0
|
|
20240315,191200,14943565,2145,2145,2145,2145,0
|
|
20240315,191100,14943565,2145,2145,2145,2145,0
|
|
20240315,191000,14943565,2145,2145,2145,2145,0
|
|
20240315,190900,14943565,2145,2145,2145,2145,0
|
|
20240315,190800,14943565,2145,2145,2145,2145,0
|
|
20240315,190700,14943565,2145,2145,2145,2145,0
|
|
20240315,190600,14943565,2145,2145,2145,2145,0
|
|
20240315,190500,14943565,2145,2145,2145,2145,0
|
|
20240315,190400,14943565,2145,2145,2145,2145,0
|
|
20240315,190300,14943565,2145,2145,2145,2145,0
|
|
20240315,190200,14943565,2145,2145,2145,2145,0
|
|
20240315,190100,14943565,2145,2145,2145,2145,0
|
|
20240315,190000,14943565,2145,2145,2145,2145,0
|
|
20240315,185900,14943565,2145,2145,2145,2145,0
|
|
20240315,185800,14943565,2145,2145,2145,2145,0
|
|
20240315,185700,14943565,2145,2145,2145,2145,0
|
|
20240315,185600,14943565,2145,2145,2145,2145,0
|
|
20240315,185500,14943565,2145,2145,2145,2145,0
|
|
20240315,185400,14943565,2145,2145,2145,2145,0
|
|
20240315,185300,14943565,2145,2145,2145,2145,0
|
|
20240315,185200,14943565,2145,2145,2145,2145,0
|
|
20240315,185100,14943565,2145,2145,2145,2145,0
|
|
20240315,185000,14943565,2145,2145,2145,2145,0
|
|
20240315,184900,14943565,2145,2145,2145,2145,0
|
|
20240315,184800,14943565,2145,2145,2145,2145,0
|
|
20240315,184700,14943565,2145,2145,2145,2145,0
|
|
20240315,184600,14943565,2145,2145,2145,2145,0
|
|
20240315,184500,14943565,2145,2145,2145,2145,0
|
|
20240315,184400,14943565,2145,2145,2145,2145,763
|
|
20240315,184300,14943565,2145,2145,2145,2145,0
|
|
20240315,184200,14943565,2145,2145,2145,2145,0
|
|
20240315,184100,14943565,2145,2145,2145,2145,0
|
|
20240315,184000,14943565,2145,2145,2145,2145,0
|
|
20240315,183900,14943565,2145,2145,2145,2145,0
|
|
20240315,183800,14943565,2145,2145,2145,2145,0
|
|
20240315,183700,14943565,2145,2145,2145,2145,0
|
|
20240315,183600,14943565,2145,2145,2145,2145,0
|
|
20240315,183500,14943565,2145,2145,2145,2145,0
|
|
20240315,183400,14943565,2145,2145,2145,2145,0
|
|
20240315,183300,14943565,2145,2145,2145,2145,0
|
|
20240315,183200,14943565,2145,2145,2145,2145,0
|
|
20240315,183100,14943565,2145,2145,2145,2145,0
|
|
20240315,183000,14943565,2145,2145,2145,2145,0
|
|
20240315,182900,14943565,2145,2145,2145,2145,0
|
|
20240315,182800,14943565,2145,2145,2145,2145,0
|
|
20240315,182700,14943565,2145,2145,2145,2145,0
|
|
20240315,182600,14943565,2145,2145,2145,2145,0
|
|
20240315,182500,14943565,2145,2145,2145,2145,0
|
|
20240315,182400,14943565,2145,2145,2145,2145,0
|
|
20240315,182300,14943565,2145,2145,2145,2145,0
|
|
20240315,182200,14943565,2145,2145,2145,2145,0
|
|
20240315,182100,14943565,2145,2145,2145,2145,0
|
|
20240315,182000,14943565,2145,2145,2145,2145,0
|
|
20240315,181900,14943565,2145,2145,2145,2145,0
|
|
20240315,181800,14943565,2145,2145,2145,2145,0
|
|
20240315,181700,14943565,2145,2145,2145,2145,0
|
|
20240315,181600,14943565,2145,2145,2145,2145,0
|
|
20240315,181500,14943565,2145,2145,2145,2145,0
|
|
20240315,181400,14943565,2145,2145,2145,2145,763
|
|
20240315,181300,14943565,2145,2145,2145,2145,0
|
|
20240315,181200,14943565,2145,2145,2145,2145,0
|
|
20240315,181100,14943565,2145,2145,2145,2145,0
|
|
20240315,181000,14943565,2145,2145,2145,2145,0
|
|
20240315,180900,14943565,2145,2145,2145,2145,0
|
|
20240315,180800,14943565,2145,2145,2145,2145,0
|
|
20240315,180700,14943565,2145,2145,2145,2145,0
|
|
20240315,180600,14943565,2145,2145,2145,2145,0
|
|
20240315,180500,14943565,2145,2145,2145,2145,0
|
|
20240315,180400,14943565,2145,2145,2145,2145,0
|
|
20240315,180300,14943565,2145,2145,2145,2145,0
|
|
20240315,180200,14943565,2145,2145,2145,2145,0
|
|
20240315,180100,14943565,2145,2145,2145,2145,0
|
|
20240315,180000,14943565,2145,2145,2145,2145,0
|
|
20240315,175900,14943565,2145,2145,2145,2145,0
|
|
20240315,175800,14943565,2145,2145,2145,2145,0
|
|
20240315,175700,14943565,2145,2145,2145,2145,0
|
|
20240315,175600,14943565,2145,2145,2145,2145,0
|
|
20240315,175500,14943565,2145,2145,2145,2145,0
|
|
20240315,175400,14943565,2145,2145,2145,2145,0
|
|
20240315,175300,14943565,2145,2145,2145,2145,0
|
|
20240315,175200,14943565,2145,2145,2145,2145,0
|
|
20240315,175100,14943565,2145,2145,2145,2145,0
|
|
20240315,175000,14943565,2145,2145,2145,2145,0
|
|
20240315,174900,14943565,2145,2145,2145,2145,0
|
|
20240315,174800,14943565,2145,2145,2145,2145,0
|
|
20240315,174700,14943565,2145,2145,2145,2145,0
|
|
20240315,174600,14943565,2145,2145,2145,2145,0
|
|
20240315,174500,14943565,2145,2145,2145,2145,0
|
|
20240315,174400,14943565,2145,2145,2145,2145,763
|
|
20240315,174300,14943565,2145,2145,2145,2145,0
|
|
20240315,174200,14943565,2145,2145,2145,2145,0
|
|
20240315,174100,14943565,2145,2145,2145,2145,0
|
|
20240315,174000,14943565,2145,2145,2145,2145,0
|
|
20240315,173900,14943565,2145,2145,2145,2145,0
|
|
20240315,173800,14943565,2145,2145,2145,2145,0
|
|
20240315,173700,14943565,2145,2145,2145,2145,0
|
|
20240315,173600,14943565,2145,2145,2145,2145,0
|
|
20240315,173500,14943565,2145,2145,2145,2145,0
|
|
20240315,173400,14943565,2145,2145,2145,2145,0
|
|
20240315,173300,14943565,2145,2145,2145,2145,0
|
|
20240315,173200,14943565,2145,2145,2145,2145,0
|
|
20240315,173100,14943565,2145,2145,2145,2145,0
|
|
20240315,173000,14943565,2145,2145,2145,2145,0
|
|
20240315,172900,14943565,2145,2145,2145,2145,0
|
|
20240315,172800,14943565,2145,2145,2145,2145,0
|
|
20240315,172700,14943565,2145,2145,2145,2145,0
|
|
20240315,172600,14943565,2145,2145,2145,2145,0
|
|
20240315,172500,14943565,2145,2145,2145,2145,0
|
|
20240315,172400,14943565,2145,2145,2145,2145,0
|
|
20240315,172300,14943565,2145,2145,2145,2145,0
|
|
20240315,172200,14943565,2145,2145,2145,2145,0
|
|
20240315,172100,14943565,2145,2145,2145,2145,0
|
|
20240315,172000,14943565,2145,2145,2145,2145,0
|
|
20240315,171900,14943565,2145,2145,2145,2145,0
|
|
20240315,171800,14943565,2145,2145,2145,2145,0
|
|
20240315,171700,14943565,2145,2145,2145,2145,0
|
|
20240315,171600,14943565,2145,2145,2145,2145,0
|
|
20240315,171500,14943565,2145,2145,2145,2145,0
|
|
20240315,171400,14943565,2145,2145,2145,2145,763
|
|
20240315,171300,14943565,2145,2145,2145,2145,0
|
|
20240315,171200,14943565,2145,2145,2145,2145,0
|
|
20240315,171100,14943565,2145,2145,2145,2145,0
|
|
20240315,171000,14943565,2145,2145,2145,2145,0
|
|
20240315,170900,14943565,2145,2145,2145,2145,0
|
|
20240315,170800,14943565,2145,2145,2145,2145,0
|
|
20240315,170700,14943565,2145,2145,2145,2145,0
|
|
20240315,170600,14943565,2145,2145,2145,2145,0
|
|
20240315,170500,14943565,2145,2145,2145,2145,0
|
|
20240315,170400,14943565,2145,2145,2145,2145,0
|
|
20240315,170300,14943565,2145,2145,2145,2145,0
|
|
20240315,170200,14943565,2145,2145,2145,2145,0
|
|
20240315,170100,14943565,2145,2145,2145,2145,0
|
|
20240315,170000,14943565,2145,2145,2145,2145,0
|
|
20240315,165900,14943565,2145,2145,2145,2145,0
|
|
20240315,165800,14943565,2145,2145,2145,2145,0
|
|
20240315,165700,14943565,2145,2145,2145,2145,0
|
|
20240315,165600,14943565,2145,2145,2145,2145,0
|
|
20240315,165500,14943565,2145,2145,2145,2145,0
|
|
20240315,165400,14943565,2145,2145,2145,2145,0
|
|
20240315,165300,14943565,2145,2145,2145,2145,0
|
|
20240315,165200,14943565,2145,2145,2145,2145,0
|
|
20240315,165100,14943565,2145,2145,2145,2145,0
|
|
20240315,165000,14943565,2145,2145,2145,2145,0
|
|
20240315,164900,14943565,2145,2145,2145,2145,0
|
|
20240315,164800,14943565,2145,2145,2145,2145,0
|
|
20240315,164700,14943565,2145,2145,2145,2145,0
|
|
20240315,164600,14943565,2145,2145,2145,2145,0
|
|
20240315,164500,14943565,2145,2145,2145,2145,0
|
|
20240315,164400,14943565,2145,2145,2145,2145,763
|
|
20240315,164300,14943565,2145,2145,2145,2145,0
|
|
20240315,164200,14943565,2145,2145,2145,2145,0
|
|
20240315,164100,14943565,2145,2145,2145,2145,0
|
|
20240315,164000,14943565,2145,2145,2145,2145,0
|
|
20240315,163900,14943565,2145,2145,2145,2145,0
|
|
20240315,163800,14943565,2145,2145,2145,2145,0
|
|
20240315,163700,14943565,2145,2145,2145,2145,0
|
|
20240315,163600,14943565,2145,2145,2145,2145,0
|
|
20240315,163500,14943565,2145,2145,2145,2145,0
|
|
20240315,163400,14943565,2145,2145,2145,2145,0
|
|
20240315,163300,14943565,2145,2145,2145,2145,0
|
|
20240315,163200,14943565,2145,2145,2145,2145,0
|
|
20240315,163100,14943565,2145,2145,2145,2145,0
|
|
20240315,163000,14943565,2145,2145,2145,2145,0
|
|
20240315,162900,14943565,2145,2145,2145,2145,0
|
|
20240315,162800,14943565,2145,2145,2145,2145,0
|
|
20240315,162700,14943565,2145,2145,2145,2145,0
|
|
20240315,162600,14943565,2145,2145,2145,2145,0
|
|
20240315,162500,14943565,2145,2145,2145,2145,0
|
|
20240315,162400,14943565,2145,2145,2145,2145,0
|
|
20240315,162300,14943565,2145,2145,2145,2145,0
|
|
20240315,162200,14943565,2145,2145,2145,2145,0
|
|
20240315,162100,14943565,2145,2145,2145,2145,0
|
|
20240315,162000,14943565,2145,2145,2145,2145,0
|
|
20240315,161900,14943565,2145,2145,2145,2145,0
|
|
20240315,161800,14943565,2145,2145,2145,2145,0
|
|
20240315,161700,14943565,2145,2145,2145,2145,0
|
|
20240315,161600,14943565,2145,2145,2145,2145,0
|
|
20240315,161500,14943565,2145,2145,2145,2145,0
|
|
20240315,161400,14943565,2145,2145,2145,2145,763
|
|
20240315,161300,14943565,2145,2145,2145,2145,0
|
|
20240315,161200,14943565,2145,2145,2145,2145,0
|
|
20240315,161100,14943565,2145,2145,2145,2145,0
|
|
20240315,161000,14943565,2145,2145,2145,2145,0
|
|
20240315,160900,14943565,2145,2145,2145,2145,0
|
|
20240315,160800,14943565,2145,2145,2145,2145,0
|
|
20240315,160700,14943565,2145,2145,2145,2145,0
|
|
20240315,160600,14943565,2145,2145,2145,2145,0
|
|
20240315,160500,14943565,2145,2145,2145,2145,0
|
|
20240315,160400,14943565,2145,2145,2145,2145,0
|
|
20240315,160300,14943565,2145,2145,2145,2145,0
|
|
20240315,160200,14943565,2145,2145,2145,2145,0
|
|
20240315,160100,14943565,2145,2145,2145,2145,0
|
|
20240315,160000,14943565,2145,2145,2145,2145,0
|
|
20240315,155900,14943565,2145,2145,2145,2145,0
|
|
20240315,155800,14943565,2145,2145,2145,2145,0
|
|
20240315,155700,14943565,2145,2145,2145,2145,0
|
|
20240315,155600,14943565,2145,2145,2145,2145,0
|
|
20240315,155500,14943565,2145,2145,2145,2145,0
|
|
20240315,155400,14943565,2145,2145,2145,2145,0
|
|
20240315,155300,14943565,2145,2145,2145,2145,0
|
|
20240315,155200,14943565,2145,2145,2145,2145,0
|
|
20240315,155100,14943565,2145,2145,2145,2145,0
|
|
20240315,155000,14943565,2145,2145,2145,2145,0
|
|
20240315,154900,14943565,2145,2145,2145,2145,0
|
|
20240315,154800,14943565,2145,2145,2145,2145,0
|
|
20240315,154700,14943565,2145,2145,2145,2145,0
|
|
20240315,154600,14943565,2145,2145,2145,2145,0
|
|
20240315,154500,14943565,2145,2145,2145,2145,0
|
|
20240315,154400,14943565,2145,2145,2145,2145,763
|
|
20240315,154300,14943565,2145,2145,2145,2145,0
|
|
20240315,154200,14943565,2145,2145,2145,2145,0
|
|
20240315,154100,14943565,2145,2145,2145,2145,0
|
|
20240315,154000,14943565,2145,2145,2145,2145,0
|
|
20240315,153900,14943565,2145,2145,2145,2145,0
|
|
20240315,153800,14943565,2145,2145,2145,2145,0
|
|
20240315,153700,14943565,2145,2145,2145,2145,0
|
|
20240315,153600,14943565,2145,2145,2145,2145,0
|
|
20240315,153500,14943565,2145,2145,2145,2145,0
|
|
20240315,153400,14943565,2145,2145,2145,2145,0
|
|
20240315,153300,14943565,2145,2145,2145,2145,0
|
|
20240315,153200,14943565,2145,2145,2145,2145,0
|
|
20240315,153100,14943565,2145,2145,2145,2145,0
|
|
20240315,153000,14943565,2145,2145,2145,2145,763
|
|
20240315,152900,13306930,2145,2145,2145,2145,0
|
|
20240315,152800,13306930,2145,2145,2145,2145,0
|
|
20240315,152700,13306930,2145,2145,2145,2145,0
|
|
20240315,152600,13306930,2145,2145,2145,2145,0
|
|
20240315,152500,13306930,2145,2145,2145,2145,0
|
|
20240315,152400,13306930,2145,2145,2145,2145,0
|
|
20240315,152300,13306930,2145,2145,2145,2145,0
|
|
20240315,152200,13306930,2145,2145,2145,2145,0
|
|
20240315,152100,13306930,2145,2145,2145,2145,0
|
|
20240315,152000,13306930,2145,2145,2145,2145,0
|
|
20240315,151900,13306930,2145,2145,2145,2145,0
|
|
20240315,151800,13306930,2145,2145,2145,2145,0
|
|
20240315,151700,13306930,2145,2145,2145,2145,0
|
|
20240315,151600,13306930,2145,2145,2145,2145,0
|
|
20240315,151500,13306930,2145,2145,2145,2145,0
|
|
20240315,151400,13306930,2145,2145,2145,2145,0
|
|
20240315,151300,13306930,2145,2145,2145,2145,0
|
|
20240315,151200,13306930,2145,2145,2145,2145,0
|
|
20240315,151100,13306930,2145,2145,2145,2145,0
|
|
20240315,151000,13306930,2145,2145,2145,2145,0
|
|
20240315,150900,13306930,2145,2145,2145,2145,0
|
|
20240315,150800,13306930,2145,2145,2145,2145,0
|
|
20240315,150700,13306930,2145,2145,2145,2145,1
|
|
20240315,150600,13304785,2120,2125,2125,2120,107
|
|
20240315,150500,13077665,2145,2145,2145,2145,0
|
|
20240315,150400,13077665,2145,2145,2145,2145,0
|
|
20240315,150300,13077665,2145,2145,2145,2145,0
|
|
20240315,150200,13077665,2145,2145,2145,2145,0
|
|
20240315,150100,13077665,2145,2145,2145,2145,0
|
|
20240315,150000,13077665,2145,2145,2145,2145,0
|
|
20240315,145900,13077665,2145,2145,2145,2145,0
|
|
20240315,145800,13077665,2145,2145,2145,2145,0
|
|
20240315,145700,13077665,2145,2145,2145,2145,0
|
|
20240315,145600,13077665,2145,2145,2145,2145,0
|
|
20240315,145500,13077665,2145,2145,2145,2145,0
|
|
20240315,145400,13077665,2145,2145,2145,2145,0
|
|
20240315,145300,13077665,2145,2145,2145,2145,0
|
|
20240315,145200,13077665,2145,2145,2145,2145,0
|
|
20240315,145100,13077665,2145,2145,2145,2145,29
|
|
20240315,145000,13015460,2145,2145,2145,2145,1
|
|
20240315,144900,13013315,2130,2130,2130,2130,147
|
|
20240315,144800,12700205,2130,2130,2130,2130,0
|
|
20240315,144700,12700205,2130,2130,2130,2130,0
|
|
20240315,144600,12700205,2130,2130,2130,2130,200
|
|
20240315,144500,12274205,2130,2130,2130,2130,0
|
|
20240315,144400,12274205,2130,2130,2130,2130,0
|
|
20240315,144300,12274205,2130,2130,2130,2130,0
|
|
20240315,144200,12274205,2130,2130,2130,2130,29
|
|
20240315,144100,12212435,2130,2130,2130,2130,397
|
|
20240315,144000,11366825,2135,2135,2135,2135,0
|
|
20240315,143900,11366825,2135,2135,2135,2135,0
|
|
20240315,143800,11366825,2135,2135,2135,2135,0
|
|
20240315,143700,11366825,2135,2135,2135,2135,0
|
|
20240315,143600,11366825,2135,2135,2135,2135,45
|
|
20240315,143500,11270750,2140,2140,2140,2140,0
|
|
20240315,143400,11270750,2140,2140,2140,2140,0
|
|
20240315,143300,11270750,2140,2140,2140,2140,29
|
|
20240315,143200,11208690,2140,2140,2140,2140,0
|
|
20240315,143100,11208690,2140,2140,2140,2140,0
|
|
20240315,143000,11208690,2140,2140,2140,2140,0
|
|
20240315,142900,11208690,2140,2140,2140,2140,0
|
|
20240315,142800,11208690,2140,2140,2140,2140,0
|
|
20240315,142700,11208690,2140,2140,2140,2140,0
|
|
20240315,142600,11208690,2140,2140,2140,2140,0
|
|
20240315,142500,11208690,2140,2140,2140,2140,0
|
|
20240315,142400,11208690,2140,2140,2140,2140,29
|
|
20240315,142300,11146630,2140,2140,2140,2140,0
|
|
20240315,142200,11146630,2140,2140,2140,2140,0
|
|
20240315,142100,11146630,2140,2140,2140,2140,0
|
|
20240315,142000,11146630,2140,2140,2140,2140,0
|
|
20240315,141900,11146630,2140,2140,2140,2140,0
|
|
20240315,141800,11146630,2140,2140,2140,2140,0
|
|
20240315,141700,11146630,2140,2140,2140,2140,0
|
|
20240315,141600,11146630,2140,2140,2140,2140,0
|
|
20240315,141500,11146630,2140,2140,2140,2140,29
|
|
20240315,141400,11084570,2140,2140,2140,2140,0
|
|
20240315,141300,11084570,2140,2140,2140,2140,0
|
|
20240315,141200,11084570,2140,2140,2140,2140,0
|
|
20240315,141100,11084570,2140,2140,2140,2140,0
|
|
20240315,141000,11084570,2140,2140,2140,2140,0
|
|
20240315,140900,11084570,2140,2140,2140,2140,0
|
|
20240315,140800,11084570,2140,2140,2140,2140,0
|
|
20240315,140700,11084570,2140,2140,2140,2140,0
|
|
20240315,140600,11084570,2140,2140,2140,2140,29
|
|
20240315,140500,11022510,2140,2140,2140,2140,0
|
|
20240315,140400,11022510,2140,2140,2140,2140,0
|
|
20240315,140300,11022510,2140,2140,2140,2140,0
|
|
20240315,140200,11022510,2140,2140,2140,2140,0
|
|
20240315,140100,11022510,2140,2140,2140,2140,0
|
|
20240315,140000,11022510,2140,2140,2140,2140,0
|
|
20240315,135900,11022510,2140,2140,2140,2140,0
|
|
20240315,135800,11022510,2140,2140,2140,2140,0
|
|
20240315,135700,11022510,2140,2140,2140,2140,29
|
|
20240315,135600,10960450,2135,2135,2135,2135,0
|
|
20240315,135500,10960450,2135,2135,2135,2135,0
|
|
20240315,135400,10960450,2135,2135,2135,2135,0
|
|
20240315,135300,10960450,2135,2135,2135,2135,0
|
|
20240315,135200,10960450,2135,2135,2135,2135,0
|
|
20240315,135100,10960450,2135,2135,2135,2135,0
|
|
20240315,135000,10960450,2135,2135,2135,2135,0
|
|
20240315,134900,10960450,2135,2135,2135,2135,0
|
|
20240315,134800,10960450,2135,2140,2140,2135,252
|
|
20240315,134700,10422285,2140,2140,2140,2140,0
|
|
20240315,134600,10422285,2140,2140,2140,2140,0
|
|
20240315,134500,10422285,2140,2140,2140,2140,0
|
|
20240315,134400,10422285,2140,2140,2140,2140,0
|
|
20240315,134300,10422285,2140,2140,2140,2140,0
|
|
20240315,134200,10422285,2140,2140,2140,2140,0
|
|
20240315,134100,10422285,2140,2140,2140,2140,0
|
|
20240315,134000,10422285,2140,2140,2140,2140,0
|
|
20240315,133900,10422285,2140,2140,2140,2140,29
|
|
20240315,133800,10360225,2140,2140,2140,2140,0
|
|
20240315,133700,10360225,2140,2140,2140,2140,0
|
|
20240315,133600,10360225,2140,2140,2140,2140,0
|
|
20240315,133500,10360225,2140,2140,2140,2140,0
|
|
20240315,133400,10360225,2140,2140,2140,2140,0
|
|
20240315,133300,10360225,2140,2140,2140,2140,0
|
|
20240315,133200,10360225,2140,2140,2140,2140,0
|
|
20240315,133100,10360225,2140,2140,2140,2140,0
|
|
20240315,133000,10360225,2140,2140,2140,2140,29
|
|
20240315,132900,10298165,2135,2135,2135,2135,0
|
|
20240315,132800,10298165,2135,2135,2135,2135,0
|
|
20240315,132700,10298165,2135,2135,2135,2135,0
|
|
20240315,132600,10298165,2135,2135,2135,2135,0
|
|
20240315,132500,10298165,2135,2135,2135,2135,11
|
|
20240315,132400,10274680,2140,2140,2140,2140,0
|
|
20240315,132300,10274680,2140,2140,2140,2140,0
|
|
20240315,132200,10274680,2140,2140,2140,2140,0
|
|
20240315,132100,10274680,2140,2140,2140,2140,29
|
|
20240315,132000,10212620,2130,2130,2130,2130,0
|
|
20240315,131900,10212620,2130,2130,2130,2130,0
|
|
20240315,131800,10212620,2130,2130,2130,2130,0
|
|
20240315,131700,10212620,2130,2130,2130,2130,5
|
|
20240315,131600,10201970,2140,2140,2140,2140,0
|
|
20240315,131500,10201970,2140,2140,2140,2140,0
|
|
20240315,131400,10201970,2140,2140,2140,2140,0
|
|
20240315,131300,10201970,2140,2140,2140,2140,0
|
|
20240315,131200,10201970,2140,2140,2140,2140,29
|
|
20240315,131100,10139910,2140,2140,2140,2140,0
|
|
20240315,131000,10139910,2140,2140,2140,2140,0
|
|
20240315,130900,10139910,2140,2140,2140,2140,0
|
|
20240315,130800,10139910,2140,2140,2140,2140,0
|
|
20240315,130700,10139910,2140,2140,2140,2140,1
|
|
20240315,130600,10137770,2140,2140,2140,2140,0
|
|
20240315,130500,10137770,2140,2140,2140,2140,0
|
|
20240315,130400,10137770,2140,2140,2140,2140,0
|
|
20240315,130300,10137770,2140,2140,2140,2140,29
|
|
20240315,130200,10075710,2140,2140,2140,2140,0
|
|
20240315,130100,10075710,2140,2140,2140,2140,0
|
|
20240315,130000,10075710,2140,2140,2140,2140,0
|
|
20240315,125900,10075710,2140,2140,2140,2140,0
|
|
20240315,125800,10075710,2140,2140,2140,2140,0
|
|
20240315,125700,10075710,2140,2140,2140,2140,0
|
|
20240315,125600,10075710,2140,2140,2140,2140,0
|
|
20240315,125500,10075710,2140,2140,2140,2140,0
|
|
20240315,125400,10075710,2140,2140,2140,2140,29
|
|
20240315,125300,10013650,2140,2140,2140,2140,1
|
|
20240315,125200,10011510,2130,2130,2130,2130,90
|
|
20240315,125100,9819810,2140,2140,2140,2140,0
|
|
20240315,125000,9819810,2140,2140,2140,2140,0
|
|
20240315,124900,9819810,2140,2140,2140,2140,0
|
|
20240315,124800,9819810,2140,2140,2140,2140,0
|
|
20240315,124700,9819810,2140,2140,2140,2140,0
|
|
20240315,124600,9819810,2140,2140,2140,2140,15
|
|
20240315,124500,9787710,2140,2140,2140,2140,29
|
|
20240315,124400,9725650,2140,2140,2140,2140,0
|
|
20240315,124300,9725650,2140,2140,2140,2140,0
|
|
20240315,124200,9725650,2140,2140,2140,2140,0
|
|
20240315,124100,9725650,2140,2140,2140,2140,0
|
|
20240315,124000,9725650,2140,2140,2140,2140,233
|
|
20240315,123900,9227030,2145,2145,2145,2145,0
|
|
20240315,123800,9227030,2145,2145,2145,2145,0
|
|
20240315,123700,9227030,2145,2145,2145,2145,0
|
|
20240315,123600,9227030,2145,2145,2145,2145,30
|
|
20240315,123500,9162680,2145,2145,2145,2145,310
|
|
20240315,123400,8497730,2145,2145,2145,2145,0
|
|
20240315,123300,8497730,2145,2145,2145,2145,0
|
|
20240315,123200,8497730,2145,2145,2145,2145,0
|
|
20240315,123100,8497730,2145,2145,2145,2145,0
|
|
20240315,123000,8497730,2145,2145,2145,2145,0
|
|
20240315,122900,8497730,2145,2145,2145,2145,0
|
|
20240315,122800,8497730,2145,2145,2145,2145,0
|
|
20240315,122700,8497730,2145,2145,2145,2145,30
|
|
20240315,122600,8433380,2145,2145,2145,2145,0
|
|
20240315,122500,8433380,2145,2145,2145,2145,0
|
|
20240315,122400,8433380,2145,2145,2145,2145,0
|
|
20240315,122300,8433380,2145,2145,2145,2145,0
|
|
20240315,122200,8433380,2145,2145,2145,2145,0
|
|
20240315,122100,8433380,2145,2145,2145,2145,0
|
|
20240315,122000,8433380,2145,2145,2145,2145,0
|
|
20240315,121900,8433380,2145,2145,2145,2145,0
|
|
20240315,121800,8433380,2145,2145,2145,2145,30
|
|
20240315,121700,8369030,2145,2145,2145,2145,0
|
|
20240315,121600,8369030,2145,2145,2145,2145,0
|
|
20240315,121500,8369030,2145,2145,2145,2145,0
|
|
20240315,121400,8369030,2145,2145,2145,2145,0
|
|
20240315,121300,8369030,2145,2145,2145,2145,0
|
|
20240315,121200,8369030,2145,2145,2145,2145,0
|
|
20240315,121100,8369030,2145,2145,2145,2145,0
|
|
20240315,121000,8369030,2145,2145,2145,2145,0
|
|
20240315,120900,8369030,2145,2145,2145,2145,30
|
|
20240315,120800,8304680,2145,2145,2145,2145,0
|
|
20240315,120700,8304680,2145,2145,2145,2145,0
|
|
20240315,120600,8304680,2145,2145,2145,2145,0
|
|
20240315,120500,8304680,2145,2145,2145,2145,0
|
|
20240315,120400,8304680,2145,2145,2145,2145,0
|
|
20240315,120300,8304680,2145,2145,2145,2145,0
|
|
20240315,120200,8304680,2145,2145,2145,2145,0
|
|
20240315,120100,8304680,2145,2145,2145,2145,0
|
|
20240315,120000,8304680,2145,2145,2145,2145,0
|
|
20240315,115900,8304680,2145,2145,2145,2145,0
|
|
20240315,115800,8304680,2145,2145,2145,2145,0
|
|
20240315,115700,8304680,2145,2145,2145,2145,0
|
|
20240315,115600,8304680,2145,2145,2145,2145,0
|
|
20240315,115500,8304680,2145,2145,2145,2145,0
|
|
20240315,115400,8304680,2145,2145,2145,2145,0
|
|
20240315,115300,8304680,2145,2145,2145,2145,0
|
|
20240315,115200,8304680,2145,2145,2145,2145,0
|
|
20240315,115100,8304680,2145,2145,2145,2145,0
|
|
20240315,115000,8304680,2145,2145,2145,2145,0
|
|
20240315,114900,8304680,2145,2145,2145,2145,0
|
|
20240315,114800,8304680,2145,2145,2145,2145,0
|
|
20240315,114700,8304680,2145,2145,2145,2145,0
|
|
20240315,114600,8304680,2145,2145,2145,2145,0
|
|
20240315,114500,8304680,2145,2145,2145,2145,0
|
|
20240315,114400,8304680,2145,2145,2145,2145,2
|
|
20240315,114300,8300390,2145,2145,2145,2145,0
|
|
20240315,114200,8300390,2145,2145,2145,2145,0
|
|
20240315,114100,8300390,2145,2145,2145,2145,0
|
|
20240315,114000,8300390,2145,2145,2145,2145,0
|
|
20240315,113900,8300390,2145,2145,2145,2145,0
|
|
20240315,113800,8300390,2145,2145,2145,2145,0
|
|
20240315,113700,8300390,2145,2145,2145,2145,0
|
|
20240315,113600,8300390,2145,2145,2145,2145,0
|
|
20240315,113500,8300390,2145,2145,2145,2145,0
|
|
20240315,113400,8300390,2145,2145,2145,2145,0
|
|
20240315,113300,8300390,2145,2145,2145,2145,0
|
|
20240315,113200,8300390,2145,2145,2145,2145,0
|
|
20240315,113100,8300390,2145,2145,2145,2145,0
|
|
20240315,113000,8300390,2145,2145,2145,2145,0
|
|
20240315,112900,8300390,2145,2145,2145,2145,0
|
|
20240315,112800,8300390,2145,2145,2145,2145,0
|
|
20240315,112700,8300390,2145,2145,2145,2145,0
|
|
20240315,112600,8300390,2145,2145,2145,2145,7
|
|
20240315,112500,8285375,2145,2145,2145,2145,0
|
|
20240315,112400,8285375,2145,2145,2145,2145,0
|
|
20240315,112300,8285375,2145,2145,2145,2145,0
|
|
20240315,112200,8285375,2145,2145,2145,2145,0
|
|
20240315,112100,8285375,2145,2145,2145,2145,0
|
|
20240315,112000,8285375,2145,2145,2145,2145,0
|
|
20240315,111900,8285375,2145,2145,2145,2145,0
|
|
20240315,111800,8285375,2145,2145,2145,2145,3
|
|
20240315,111700,8278940,2145,2145,2145,2145,0
|
|
20240315,111600,8278940,2145,2145,2145,2145,0
|
|
20240315,111500,8278940,2145,2145,2145,2145,0
|
|
20240315,111400,8278940,2145,2145,2145,2145,0
|
|
20240315,111300,8278940,2145,2145,2145,2145,0
|
|
20240315,111200,8278940,2145,2145,2145,2145,0
|
|
20240315,111100,8278940,2145,2145,2145,2145,0
|
|
20240315,111000,8278940,2145,2145,2145,2145,0
|
|
20240315,110900,8278940,2145,2145,2145,2145,0
|
|
20240315,110800,8278940,2145,2145,2145,2145,0
|
|
20240315,110700,8278940,2145,2145,2145,2145,18
|
|
20240315,110600,8240330,2145,2145,2145,2145,0
|
|
20240315,110500,8240330,2145,2145,2145,2145,1
|
|
20240315,110400,8238185,2145,2145,2145,2145,0
|
|
20240315,110300,8238185,2145,2145,2145,2145,1
|
|
20240315,110200,8236040,2145,2145,2145,2145,0
|
|
20240315,110100,8236040,2145,2145,2145,2145,26
|
|
20240315,110000,8180270,2145,2145,2145,2145,0
|
|
20240315,105900,8180270,2145,2145,2145,2145,0
|
|
20240315,105800,8180270,2145,2145,2145,2145,0
|
|
20240315,105700,8180270,2145,2145,2145,2145,0
|
|
20240315,105600,8180270,2145,2145,2145,2145,0
|
|
20240315,105500,8180270,2145,2145,2145,2145,0
|
|
20240315,105400,8180270,2145,2145,2145,2145,0
|
|
20240315,105300,8180270,2145,2145,2145,2145,0
|
|
20240315,105200,8180270,2145,2145,2145,2145,0
|
|
20240315,105100,8180270,2145,2145,2145,2145,0
|
|
20240315,105000,8180270,2145,2145,2145,2145,0
|
|
20240315,104900,8180270,2145,2145,2145,2145,0
|
|
20240315,104800,8180270,2145,2145,2145,2145,0
|
|
20240315,104700,8180270,2145,2145,2145,2145,0
|
|
20240315,104600,8180270,2145,2145,2145,2145,0
|
|
20240315,104500,8180270,2145,2145,2145,2145,0
|
|
20240315,104400,8180270,2145,2145,2145,2145,0
|
|
20240315,104300,8180270,2145,2145,2145,2145,0
|
|
20240315,104200,8180270,2145,2145,2145,2145,0
|
|
20240315,104100,8180270,2145,2145,2145,2145,0
|
|
20240315,104000,8180270,2145,2145,2145,2145,0
|
|
20240315,103900,8180270,2145,2145,2145,2145,0
|
|
20240315,103800,8180270,2145,2145,2145,2145,1
|
|
20240315,103700,8178125,2125,2125,2125,2125,0
|
|
20240315,103600,8178125,2125,2125,2125,2125,0
|
|
20240315,103500,8178125,2125,2125,2125,2125,0
|
|
20240315,103400,8178125,2125,2125,2125,2125,0
|
|
20240315,103300,8178125,2125,2125,2125,2125,0
|
|
20240315,103200,8178125,2125,2125,2125,2125,0
|
|
20240315,103100,8178125,2125,2125,2125,2125,0
|
|
20240315,103000,8178125,2125,2125,2125,2125,0
|
|
20240315,102900,8178125,2125,2125,2125,2125,0
|
|
20240315,102800,8178125,2125,2125,2125,2125,0
|
|
20240315,102700,8178125,2125,2125,2125,2125,3
|
|
20240315,102600,8171750,2145,2145,2145,2145,0
|
|
20240315,102500,8171750,2145,2145,2145,2145,0
|
|
20240315,102400,8171750,2145,2145,2145,2145,0
|
|
20240315,102300,8171750,2145,2145,2145,2145,0
|
|
20240315,102200,8171750,2145,2145,2145,2145,0
|
|
20240315,102100,8171750,2145,2145,2145,2145,1
|
|
20240315,102000,8169605,2120,2120,2120,2120,0
|
|
20240315,101900,8169605,2120,2120,2120,2120,1
|
|
20240315,101800,8167485,2120,2120,2120,2120,0
|
|
20240315,101700,8167485,2120,2120,2120,2120,0
|
|
20240315,101600,8167485,2120,2120,2120,2120,0
|
|
20240315,101500,8167485,2120,2120,2120,2120,1
|
|
20240315,101400,8165365,2140,2140,2140,2140,0
|
|
20240315,101300,8165365,2140,2140,2140,2140,2
|
|
20240315,101200,8161085,2150,2150,2150,2150,0
|
|
20240315,101100,8161085,2150,2150,2150,2150,0
|
|
20240315,101000,8161085,2150,2150,2150,2150,0
|
|
20240315,100900,8161085,2150,2150,2150,2150,0
|
|
20240315,100800,8161085,2150,2150,2150,2150,0
|
|
20240315,100700,8161085,2150,2150,2150,2150,0
|
|
20240315,100600,8161085,2150,2150,2150,2150,1
|
|
20240315,100500,8158935,2150,2150,2150,2150,6
|
|
20240315,100400,8146035,2140,2140,2140,2140,0
|
|
20240315,100300,8146035,2140,2140,2140,2140,0
|
|
20240315,100200,8146035,2140,2140,2140,2140,0
|
|
20240315,100100,8146035,2140,2140,2140,2140,510
|
|
20240315,100000,7054635,2150,2150,2150,2150,0
|
|
20240315,095900,7054635,2150,2150,2150,2150,0
|
|
20240315,095800,7054635,2150,2150,2150,2150,0
|
|
20240315,095700,7054635,2150,2150,2150,2150,0
|
|
20240315,095600,7054635,2150,2150,2150,2150,0
|
|
20240315,095500,7054635,2150,2150,2150,2150,0
|
|
20240315,095400,7054635,2150,2145,2150,2145,15
|
|
20240315,095300,7022440,2150,2150,2150,2150,0
|
|
20240315,095200,7022440,2150,2150,2150,2150,0
|
|
20240315,095100,7022440,2150,2150,2150,2150,0
|
|
20240315,095000,7022440,2150,2140,2150,2140,43
|
|
20240315,094900,6930400,2140,2145,2145,2140,383
|
|
20240315,094800,6109055,2145,2145,2145,2145,726
|
|
20240315,094700,4551785,2150,2150,2150,2150,21
|
|
20240315,094600,4506635,2150,2150,2150,2150,0
|
|
20240315,094500,4506635,2150,2150,2150,2150,0
|
|
20240315,094400,4506635,2150,2150,2150,2150,0
|
|
20240315,094300,4506635,2150,2150,2150,2150,0
|
|
20240315,094200,4506635,2150,2150,2150,2150,0
|
|
20240315,094100,4506635,2150,2150,2150,2150,0
|
|
20240315,094000,4506635,2150,2140,2150,2140,22
|
|
20240315,093900,4459545,2125,2125,2125,2125,6
|
|
20240315,093800,4446795,2150,2150,2150,2150,0
|
|
20240315,093700,4446795,2150,2150,2150,2150,0
|
|
20240315,093600,4446795,2150,2150,2150,2150,0
|
|
20240315,093500,4446795,2150,2150,2150,2150,0
|
|
20240315,093400,4446795,2150,2150,2150,2150,0
|
|
20240315,093300,4446795,2150,2150,2150,2150,0
|
|
20240315,093200,4446795,2150,2150,2150,2150,0
|
|
20240315,093100,4446795,2150,2150,2150,2150,0
|
|
20240315,093000,4446795,2150,2150,2150,2150,0
|
|
20240315,092900,4446795,2150,2150,2150,2150,0
|
|
20240315,092800,4446795,2150,2150,2150,2150,0
|
|
20240315,092700,4446795,2150,2150,2150,2150,0
|
|
20240315,092600,4446795,2150,2150,2150,2150,0
|
|
20240315,092500,4446795,2150,2150,2150,2150,0
|
|
20240315,092400,4446795,2150,2150,2150,2150,0
|
|
20240315,092300,4446795,2150,2150,2150,2150,0
|
|
20240315,092200,4446795,2150,2150,2150,2150,0
|
|
20240315,092100,4446795,2150,2150,2150,2150,0
|
|
20240315,092000,4446795,2150,2150,2150,2150,0
|
|
20240315,091900,4446795,2150,2150,2150,2150,0
|
|
20240315,091800,4446795,2150,2150,2150,2150,0
|
|
20240315,091700,4446795,2150,2150,2150,2150,0
|
|
20240315,091600,4446795,2150,2150,2150,2150,0
|
|
20240315,091500,4446795,2150,2150,2150,2150,0
|
|
20240315,091400,4446795,2150,2150,2150,2150,0
|
|
20240315,091300,4446795,2150,2150,2150,2150,0
|
|
20240315,091200,4446795,2150,2150,2150,2150,0
|
|
20240315,091100,4446795,2150,2150,2150,2150,0
|
|
20240315,091000,4446795,2150,2150,2150,2150,0
|
|
20240315,090900,4446795,2150,2150,2150,2150,389
|
|
20240315,090800,3610445,2155,2155,2155,2155,1
|
|
20240315,090700,3608290,2155,2155,2155,2155,1
|
|
20240315,090600,3606135,2155,2155,2155,2155,1
|
|
20240315,090500,3603980,2155,2155,2155,2155,2
|
|
20240315,090400,3599670,2160,2160,2160,2160,0
|
|
20240315,090300,3599670,2160,2125,2160,2125,401
|
|
20240315,090200,2745255,2125,2125,2125,2125,1
|
|
20240315,090100,2743130,2125,2125,2125,2125,474
|
|
20240315,090000,1735880,2120,2125,2125,2120,809
|