614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,191100,133900840,2130,2130,2130,2130,2530
|
|
20240326,191000,133900840,2130,2130,2130,2130,0
|
|
20240326,190900,133900840,2130,2130,2130,2130,0
|
|
20240326,190800,133900840,2130,2130,2130,2130,0
|
|
20240326,190700,133900840,2130,2130,2130,2130,0
|
|
20240326,190600,133900840,2130,2130,2130,2130,0
|
|
20240326,190500,133900840,2130,2130,2130,2130,0
|
|
20240326,190400,133900840,2130,2130,2130,2130,0
|
|
20240326,190300,133900840,2130,2130,2130,2130,0
|
|
20240326,190200,133900840,2130,2130,2130,2130,0
|
|
20240326,190100,133900840,2130,2130,2130,2130,0
|
|
20240326,190000,133900840,2130,2130,2130,2130,0
|
|
20240326,185900,133900840,2130,2130,2130,2130,0
|
|
20240326,185800,133900840,2130,2130,2130,2130,0
|
|
20240326,185700,133900840,2130,2130,2130,2130,0
|
|
20240326,185600,133900840,2130,2130,2130,2130,0
|
|
20240326,185500,133900840,2130,2130,2130,2130,0
|
|
20240326,185400,133900840,2130,2130,2130,2130,0
|
|
20240326,185300,133900840,2130,2130,2130,2130,0
|
|
20240326,185200,133900840,2130,2130,2130,2130,0
|
|
20240326,185100,133900840,2130,2130,2130,2130,0
|
|
20240326,185000,133900840,2130,2130,2130,2130,0
|
|
20240326,184900,133900840,2130,2130,2130,2130,0
|
|
20240326,184800,133900840,2130,2130,2130,2130,0
|
|
20240326,184700,133900840,2130,2130,2130,2130,0
|
|
20240326,184600,133900840,2130,2130,2130,2130,0
|
|
20240326,184500,133900840,2130,2130,2130,2130,0
|
|
20240326,184400,133900840,2130,2130,2130,2130,0
|
|
20240326,184300,133900840,2130,2130,2130,2130,0
|
|
20240326,184200,133900840,2130,2130,2130,2130,0
|
|
20240326,184100,133900840,2130,2130,2130,2130,2530
|
|
20240326,184000,133900840,2130,2130,2130,2130,0
|
|
20240326,183900,133900840,2130,2130,2130,2130,0
|
|
20240326,183800,133900840,2130,2130,2130,2130,0
|
|
20240326,183700,133900840,2130,2130,2130,2130,0
|
|
20240326,183600,133900840,2130,2130,2130,2130,0
|
|
20240326,183500,133900840,2130,2130,2130,2130,0
|
|
20240326,183400,133900840,2130,2130,2130,2130,0
|
|
20240326,183300,133900840,2130,2130,2130,2130,0
|
|
20240326,183200,133900840,2130,2130,2130,2130,0
|
|
20240326,183100,133900840,2130,2130,2130,2130,0
|
|
20240326,183000,133900840,2130,2130,2130,2130,0
|
|
20240326,182900,133900840,2130,2130,2130,2130,0
|
|
20240326,182800,133900840,2130,2130,2130,2130,0
|
|
20240326,182700,133900840,2130,2130,2130,2130,0
|
|
20240326,182600,133900840,2130,2130,2130,2130,0
|
|
20240326,182500,133900840,2130,2130,2130,2130,0
|
|
20240326,182400,133900840,2130,2130,2130,2130,0
|
|
20240326,182300,133900840,2130,2130,2130,2130,0
|
|
20240326,182200,133900840,2130,2130,2130,2130,0
|
|
20240326,182100,133900840,2130,2130,2130,2130,0
|
|
20240326,182000,133900840,2130,2130,2130,2130,0
|
|
20240326,181900,133900840,2130,2130,2130,2130,0
|
|
20240326,181800,133900840,2130,2130,2130,2130,0
|
|
20240326,181700,133900840,2130,2130,2130,2130,0
|
|
20240326,181600,133900840,2130,2130,2130,2130,0
|
|
20240326,181500,133900840,2130,2130,2130,2130,0
|
|
20240326,181400,133900840,2130,2130,2130,2130,0
|
|
20240326,181300,133900840,2130,2130,2130,2130,0
|
|
20240326,181200,133900840,2130,2130,2130,2130,0
|
|
20240326,181100,133900840,2130,2130,2130,2130,2530
|
|
20240326,181000,133900840,2130,2130,2130,2130,0
|
|
20240326,180900,133900840,2130,2130,2130,2130,0
|
|
20240326,180800,133900840,2130,2130,2130,2130,0
|
|
20240326,180700,133900840,2130,2130,2130,2130,0
|
|
20240326,180600,133900840,2130,2130,2130,2130,0
|
|
20240326,180500,133900840,2130,2130,2130,2130,0
|
|
20240326,180400,133900840,2130,2130,2130,2130,0
|
|
20240326,180300,133900840,2130,2130,2130,2130,0
|
|
20240326,180200,133900840,2130,2130,2130,2130,0
|
|
20240326,180100,133900840,2130,2130,2130,2130,0
|
|
20240326,180000,133900840,2130,2130,2130,2130,0
|
|
20240326,175900,133900840,2130,2130,2130,2130,0
|
|
20240326,175800,133900840,2130,2130,2130,2130,0
|
|
20240326,175700,133900840,2130,2130,2130,2130,0
|
|
20240326,175600,133900840,2130,2130,2130,2130,0
|
|
20240326,175500,133900840,2130,2130,2130,2130,0
|
|
20240326,175400,133900840,2130,2130,2130,2130,0
|
|
20240326,175300,133900840,2130,2130,2130,2130,0
|
|
20240326,175200,133900840,2130,2130,2130,2130,0
|
|
20240326,175100,133900840,2130,2130,2130,2130,0
|
|
20240326,175000,133900840,2130,2130,2130,2130,0
|
|
20240326,174900,133900840,2130,2130,2130,2130,0
|
|
20240326,174800,133900840,2130,2130,2130,2130,0
|
|
20240326,174700,133900840,2130,2130,2130,2130,0
|
|
20240326,174600,133900840,2130,2130,2130,2130,0
|
|
20240326,174500,133900840,2130,2130,2130,2130,0
|
|
20240326,174400,133900840,2130,2130,2130,2130,0
|
|
20240326,174300,133900840,2130,2130,2130,2130,0
|
|
20240326,174200,133900840,2130,2130,2130,2130,0
|
|
20240326,174100,133900840,2130,2130,2130,2130,2530
|
|
20240326,174000,133900840,2130,2130,2130,2130,0
|
|
20240326,173900,133900840,2130,2130,2130,2130,0
|
|
20240326,173800,133900840,2130,2130,2130,2130,0
|
|
20240326,173700,133900840,2130,2130,2130,2130,0
|
|
20240326,173600,133900840,2130,2130,2130,2130,0
|
|
20240326,173500,133900840,2130,2130,2130,2130,0
|
|
20240326,173400,133900840,2130,2130,2130,2130,0
|
|
20240326,173300,133900840,2130,2130,2130,2130,0
|
|
20240326,173200,133900840,2130,2130,2130,2130,0
|
|
20240326,173100,133900840,2130,2130,2130,2130,0
|
|
20240326,173000,133900840,2130,2130,2130,2130,0
|
|
20240326,172900,133900840,2130,2130,2130,2130,0
|
|
20240326,172800,133900840,2130,2130,2130,2130,0
|
|
20240326,172700,133900840,2130,2130,2130,2130,0
|
|
20240326,172600,133900840,2130,2130,2130,2130,0
|
|
20240326,172500,133900840,2130,2130,2130,2130,0
|
|
20240326,172400,133900840,2130,2130,2130,2130,0
|
|
20240326,172300,133900840,2130,2130,2130,2130,0
|
|
20240326,172200,133900840,2130,2130,2130,2130,0
|
|
20240326,172100,133900840,2130,2130,2130,2130,0
|
|
20240326,172000,133900840,2130,2130,2130,2130,0
|
|
20240326,171900,133900840,2130,2130,2130,2130,0
|
|
20240326,171800,133900840,2130,2130,2130,2130,0
|
|
20240326,171700,133900840,2130,2130,2130,2130,0
|
|
20240326,171600,133900840,2130,2130,2130,2130,0
|
|
20240326,171500,133900840,2130,2130,2130,2130,0
|
|
20240326,171400,133900840,2130,2130,2130,2130,0
|
|
20240326,171300,133900840,2130,2130,2130,2130,0
|
|
20240326,171200,133900840,2130,2130,2130,2130,0
|
|
20240326,171100,133900840,2130,2130,2130,2130,2530
|
|
20240326,171000,133900840,2130,2130,2130,2130,0
|
|
20240326,170900,133900840,2130,2130,2130,2130,0
|
|
20240326,170800,133900840,2130,2130,2130,2130,0
|
|
20240326,170700,133900840,2130,2130,2130,2130,0
|
|
20240326,170600,133900840,2130,2130,2130,2130,0
|
|
20240326,170500,133900840,2130,2130,2130,2130,0
|
|
20240326,170400,133900840,2130,2130,2130,2130,0
|
|
20240326,170300,133900840,2130,2130,2130,2130,0
|
|
20240326,170200,133900840,2130,2130,2130,2130,0
|
|
20240326,170100,133900840,2130,2130,2130,2130,0
|
|
20240326,170000,133900840,2130,2130,2130,2130,0
|
|
20240326,165900,133900840,2130,2130,2130,2130,0
|
|
20240326,165800,133900840,2130,2130,2130,2130,0
|
|
20240326,165700,133900840,2130,2130,2130,2130,0
|
|
20240326,165600,133900840,2130,2130,2130,2130,0
|
|
20240326,165500,133900840,2130,2130,2130,2130,0
|
|
20240326,165400,133900840,2130,2130,2130,2130,0
|
|
20240326,165300,133900840,2130,2130,2130,2130,0
|
|
20240326,165200,133900840,2130,2130,2130,2130,0
|
|
20240326,165100,133900840,2130,2130,2130,2130,0
|
|
20240326,165000,133900840,2130,2130,2130,2130,0
|
|
20240326,164900,133900840,2130,2130,2130,2130,0
|
|
20240326,164800,133900840,2130,2130,2130,2130,0
|
|
20240326,164700,133900840,2130,2130,2130,2130,0
|
|
20240326,164600,133900840,2130,2130,2130,2130,0
|
|
20240326,164500,133900840,2130,2130,2130,2130,0
|
|
20240326,164400,133900840,2130,2130,2130,2130,0
|
|
20240326,164300,133900840,2130,2130,2130,2130,0
|
|
20240326,164200,133900840,2130,2130,2130,2130,0
|
|
20240326,164100,133900840,2130,2130,2130,2130,2530
|
|
20240326,164000,133900840,2130,2130,2130,2130,0
|
|
20240326,163900,133900840,2130,2130,2130,2130,0
|
|
20240326,163800,133900840,2130,2130,2130,2130,0
|
|
20240326,163700,133900840,2130,2130,2130,2130,0
|
|
20240326,163600,133900840,2130,2130,2130,2130,0
|
|
20240326,163500,133900840,2130,2130,2130,2130,0
|
|
20240326,163400,133900840,2130,2130,2130,2130,0
|
|
20240326,163300,133900840,2130,2130,2130,2130,0
|
|
20240326,163200,133900840,2130,2130,2130,2130,0
|
|
20240326,163100,133900840,2130,2130,2130,2130,0
|
|
20240326,163000,133900840,2130,2130,2130,2130,0
|
|
20240326,162900,133900840,2130,2130,2130,2130,0
|
|
20240326,162800,133900840,2130,2130,2130,2130,0
|
|
20240326,162700,133900840,2130,2130,2130,2130,0
|
|
20240326,162600,133900840,2130,2130,2130,2130,0
|
|
20240326,162500,133900840,2130,2130,2130,2130,0
|
|
20240326,162400,133900840,2130,2130,2130,2130,0
|
|
20240326,162300,133900840,2130,2130,2130,2130,0
|
|
20240326,162200,133900840,2130,2130,2130,2130,0
|
|
20240326,162100,133900840,2130,2130,2130,2130,0
|
|
20240326,162000,133900840,2130,2130,2130,2130,0
|
|
20240326,161900,133900840,2130,2130,2130,2130,0
|
|
20240326,161800,133900840,2130,2130,2130,2130,0
|
|
20240326,161700,133900840,2130,2130,2130,2130,0
|
|
20240326,161600,133900840,2130,2130,2130,2130,0
|
|
20240326,161500,133900840,2130,2130,2130,2130,0
|
|
20240326,161400,133900840,2130,2130,2130,2130,0
|
|
20240326,161300,133900840,2130,2130,2130,2130,0
|
|
20240326,161200,133900840,2130,2130,2130,2130,0
|
|
20240326,161100,133900840,2130,2130,2130,2130,2530
|
|
20240326,161000,133900840,2130,2130,2130,2130,0
|
|
20240326,160900,133900840,2130,2130,2130,2130,0
|
|
20240326,160800,133900840,2130,2130,2130,2130,0
|
|
20240326,160700,133900840,2130,2130,2130,2130,0
|
|
20240326,160600,133900840,2130,2130,2130,2130,0
|
|
20240326,160500,133900840,2130,2130,2130,2130,0
|
|
20240326,160400,133900840,2130,2130,2130,2130,0
|
|
20240326,160300,133900840,2130,2130,2130,2130,0
|
|
20240326,160200,133900840,2130,2130,2130,2130,0
|
|
20240326,160100,133900840,2130,2130,2130,2130,0
|
|
20240326,160000,133900840,2130,2130,2130,2130,0
|
|
20240326,155900,133900840,2130,2130,2130,2130,0
|
|
20240326,155800,133900840,2130,2130,2130,2130,0
|
|
20240326,155700,133900840,2130,2130,2130,2130,0
|
|
20240326,155600,133900840,2130,2130,2130,2130,0
|
|
20240326,155500,133900840,2130,2130,2130,2130,0
|
|
20240326,155400,133900840,2130,2130,2130,2130,0
|
|
20240326,155300,133900840,2130,2130,2130,2130,0
|
|
20240326,155200,133900840,2130,2130,2130,2130,0
|
|
20240326,155100,133900840,2130,2130,2130,2130,0
|
|
20240326,155000,133900840,2130,2130,2130,2130,0
|
|
20240326,154900,133900840,2130,2130,2130,2130,0
|
|
20240326,154800,133900840,2130,2130,2130,2130,0
|
|
20240326,154700,133900840,2130,2130,2130,2130,0
|
|
20240326,154600,133900840,2130,2130,2130,2130,0
|
|
20240326,154500,133900840,2130,2130,2130,2130,0
|
|
20240326,154400,133900840,2130,2130,2130,2130,0
|
|
20240326,154300,133900840,2130,2130,2130,2130,0
|
|
20240326,154200,133900840,2130,2130,2130,2130,0
|
|
20240326,154100,133900840,2130,2130,2130,2130,2530
|
|
20240326,154000,133900840,2130,2130,2130,2130,0
|
|
20240326,153900,133900840,2130,2130,2130,2130,0
|
|
20240326,153800,133900840,2130,2130,2130,2130,0
|
|
20240326,153700,133900840,2130,2130,2130,2130,0
|
|
20240326,153600,133900840,2130,2130,2130,2130,0
|
|
20240326,153500,133900840,2130,2130,2130,2130,0
|
|
20240326,153400,133900840,2130,2130,2130,2130,0
|
|
20240326,153300,133900840,2130,2130,2130,2130,0
|
|
20240326,153200,133900840,2130,2130,2130,2130,0
|
|
20240326,153100,133900840,2130,2130,2130,2130,0
|
|
20240326,153000,133900840,2130,2130,2130,2130,2530
|
|
20240326,152900,128511940,2130,2130,2130,2130,0
|
|
20240326,152800,128511940,2130,2130,2130,2130,0
|
|
20240326,152700,128511940,2130,2130,2130,2130,0
|
|
20240326,152600,128511940,2130,2130,2130,2130,0
|
|
20240326,152500,128511940,2130,2130,2130,2130,0
|
|
20240326,152400,128511940,2130,2130,2130,2130,0
|
|
20240326,152300,128511940,2130,2130,2130,2130,0
|
|
20240326,152200,128511940,2130,2130,2130,2130,0
|
|
20240326,152100,128511940,2130,2130,2130,2130,0
|
|
20240326,152000,128511940,2130,2130,2130,2130,0
|
|
20240326,151900,128511940,2130,2130,2130,2130,0
|
|
20240326,151800,128511940,2130,2130,2130,2130,0
|
|
20240326,151700,128511940,2130,2130,2130,2130,0
|
|
20240326,151600,128511940,2130,2130,2130,2130,0
|
|
20240326,151500,128511940,2130,2130,2130,2130,13
|
|
20240326,151400,128484250,2130,2130,2130,2130,19
|
|
20240326,151300,128443780,2130,2130,2130,2130,2
|
|
20240326,151200,128439520,2110,2110,2110,2110,0
|
|
20240326,151100,128439520,2110,2110,2110,2110,0
|
|
20240326,151000,128439520,2110,2110,2110,2110,340
|
|
20240326,150900,127722120,2130,2130,2130,2130,0
|
|
20240326,150800,127722120,2130,2130,2130,2130,0
|
|
20240326,150700,127722120,2130,2130,2130,2130,0
|
|
20240326,150600,127722120,2130,2130,2130,2130,0
|
|
20240326,150500,127722120,2130,2130,2130,2130,0
|
|
20240326,150400,127722120,2130,2110,2130,2110,91
|
|
20240326,150300,127529190,2135,2125,2135,2125,860
|
|
20240326,150200,125696855,2130,2130,2130,2130,0
|
|
20240326,150100,125696855,2130,2130,2130,2130,0
|
|
20240326,150000,125696855,2130,2130,2130,2130,0
|
|
20240326,145900,125696855,2130,2130,2130,2130,0
|
|
20240326,145800,125696855,2130,2130,2130,2130,1
|
|
20240326,145700,125694725,2105,2105,2105,2105,0
|
|
20240326,145600,125694725,2105,2105,2105,2105,0
|
|
20240326,145500,125694725,2105,2105,2105,2105,0
|
|
20240326,145400,125694725,2105,2105,2105,2105,0
|
|
20240326,145300,125694725,2105,2105,2105,2105,0
|
|
20240326,145200,125694725,2105,2105,2105,2105,1
|
|
20240326,145100,125692620,2130,2130,2130,2130,0
|
|
20240326,145000,125692620,2130,2130,2130,2130,0
|
|
20240326,144900,125692620,2130,2130,2130,2130,0
|
|
20240326,144800,125692620,2130,2130,2130,2130,0
|
|
20240326,144700,125692620,2130,2130,2130,2130,0
|
|
20240326,144600,125692620,2130,2130,2130,2130,0
|
|
20240326,144500,125692620,2130,2130,2130,2130,2
|
|
20240326,144400,125688360,2105,2125,2130,2105,1085
|
|
20240326,144300,123382750,2125,2125,2125,2125,0
|
|
20240326,144200,123382750,2125,2125,2125,2125,0
|
|
20240326,144100,123382750,2125,2125,2125,2125,0
|
|
20240326,144000,123382750,2125,2125,2125,2125,0
|
|
20240326,143900,123382750,2125,2125,2125,2125,0
|
|
20240326,143800,123382750,2125,2125,2125,2125,0
|
|
20240326,143700,123382750,2125,2125,2125,2125,0
|
|
20240326,143600,123382750,2125,2125,2125,2125,0
|
|
20240326,143500,123382750,2125,2125,2125,2125,0
|
|
20240326,143400,123382750,2125,2125,2125,2125,0
|
|
20240326,143300,123382750,2125,2125,2125,2125,0
|
|
20240326,143200,123382750,2125,2125,2125,2125,0
|
|
20240326,143100,123382750,2125,2125,2125,2125,0
|
|
20240326,143000,123382750,2125,2125,2125,2125,0
|
|
20240326,142900,123382750,2125,2125,2125,2125,0
|
|
20240326,142800,123382750,2125,2125,2125,2125,0
|
|
20240326,142700,123382750,2125,2125,2125,2125,0
|
|
20240326,142600,123382750,2125,2125,2125,2125,0
|
|
20240326,142500,123382750,2125,2125,2125,2125,0
|
|
20240326,142400,123382750,2125,2125,2125,2125,0
|
|
20240326,142300,123382750,2125,2125,2125,2125,0
|
|
20240326,142200,123382750,2125,2125,2125,2125,0
|
|
20240326,142100,123382750,2125,2125,2125,2125,0
|
|
20240326,142000,123382750,2125,2125,2125,2125,0
|
|
20240326,141900,123382750,2125,2125,2125,2125,0
|
|
20240326,141800,123382750,2125,2125,2125,2125,0
|
|
20240326,141700,123382750,2125,2125,2125,2125,0
|
|
20240326,141600,123382750,2125,2125,2125,2125,0
|
|
20240326,141500,123382750,2125,2125,2125,2125,0
|
|
20240326,141400,123382750,2125,2125,2125,2125,3
|
|
20240326,141300,123376375,2105,2105,2105,2105,50
|
|
20240326,141200,123271125,2125,2125,2125,2125,1
|
|
20240326,141100,123269000,2105,2105,2105,2105,1
|
|
20240326,141000,123266895,2125,2125,2125,2125,0
|
|
20240326,140900,123266895,2125,2125,2125,2125,1
|
|
20240326,140800,123264770,2120,2120,2120,2120,0
|
|
20240326,140700,123264770,2120,2120,2120,2120,0
|
|
20240326,140600,123264770,2120,2120,2120,2120,0
|
|
20240326,140500,123264770,2120,2120,2120,2120,0
|
|
20240326,140400,123264770,2120,2120,2120,2120,943
|
|
20240326,140300,121265610,2125,2105,2125,2100,3001
|
|
20240326,140200,114960415,2130,2130,2130,2130,0
|
|
20240326,140100,114960415,2130,2130,2130,2130,0
|
|
20240326,140000,114960415,2130,2130,2130,2130,0
|
|
20240326,135900,114960415,2130,2130,2130,2130,0
|
|
20240326,135800,114960415,2130,2130,2130,2130,0
|
|
20240326,135700,114960415,2130,2130,2130,2130,0
|
|
20240326,135600,114960415,2130,2130,2130,2130,0
|
|
20240326,135500,114960415,2130,2130,2130,2130,0
|
|
20240326,135400,114960415,2130,2130,2130,2130,0
|
|
20240326,135300,114960415,2130,2130,2130,2130,0
|
|
20240326,135200,114960415,2130,2130,2130,2130,1
|
|
20240326,135100,114958285,2110,2110,2110,2110,72
|
|
20240326,135000,114806365,2130,2130,2130,2130,2
|
|
20240326,134900,114802105,2110,2110,2110,2110,0
|
|
20240326,134800,114802105,2110,2120,2120,2110,3000
|
|
20240326,134700,108465565,2130,2130,2130,2130,0
|
|
20240326,134600,108465565,2130,2130,2130,2130,0
|
|
20240326,134500,108465565,2130,2130,2130,2130,0
|
|
20240326,134400,108465565,2130,2130,2130,2130,0
|
|
20240326,134300,108465565,2130,2130,2130,2130,0
|
|
20240326,134200,108465565,2130,2130,2130,2130,523
|
|
20240326,134100,107351575,2130,2130,2130,2130,0
|
|
20240326,134000,107351575,2130,2130,2130,2130,0
|
|
20240326,133900,107351575,2130,2130,2130,2130,0
|
|
20240326,133800,107351575,2130,2130,2130,2130,0
|
|
20240326,133700,107351575,2130,2125,2130,2125,1479
|
|
20240326,133600,104208690,2125,2125,2125,2125,0
|
|
20240326,133500,104208690,2125,2125,2125,2125,0
|
|
20240326,133400,104208690,2125,2125,2125,2125,0
|
|
20240326,133300,104208690,2125,2125,2125,2125,0
|
|
20240326,133200,104208690,2125,2125,2125,2125,2
|
|
20240326,133100,104204440,2115,2115,2115,2115,101
|
|
20240326,133000,103990825,2125,2125,2125,2125,0
|
|
20240326,132900,103990825,2125,2125,2125,2125,0
|
|
20240326,132800,103990825,2125,2125,2125,2125,0
|
|
20240326,132700,103990825,2125,2125,2125,2125,0
|
|
20240326,132600,103990825,2125,2125,2125,2125,0
|
|
20240326,132500,103990825,2125,2125,2125,2125,0
|
|
20240326,132400,103990825,2125,2125,2125,2125,0
|
|
20240326,132300,103990825,2125,2125,2125,2125,0
|
|
20240326,132200,103990825,2125,2125,2125,2125,0
|
|
20240326,132100,103990825,2125,2125,2125,2125,0
|
|
20240326,132000,103990825,2125,2125,2125,2125,0
|
|
20240326,131900,103990825,2125,2125,2125,2125,0
|
|
20240326,131800,103990825,2125,2125,2125,2125,0
|
|
20240326,131700,103990825,2125,2125,2125,2125,0
|
|
20240326,131600,103990825,2125,2125,2125,2125,0
|
|
20240326,131500,103990825,2125,2125,2125,2125,0
|
|
20240326,131400,103990825,2125,2125,2125,2125,0
|
|
20240326,131300,103990825,2125,2125,2125,2125,1
|
|
20240326,131200,103988700,2125,2115,2125,2115,3
|
|
20240326,131100,103982335,2115,2115,2115,2115,0
|
|
20240326,131000,103982335,2115,2115,2115,2115,0
|
|
20240326,130900,103982335,2115,2115,2115,2115,0
|
|
20240326,130800,103982335,2115,2115,2115,2115,0
|
|
20240326,130700,103982335,2115,2115,2115,2115,0
|
|
20240326,130600,103982335,2115,2115,2115,2115,0
|
|
20240326,130500,103982335,2115,2115,2115,2115,100
|
|
20240326,130400,103770835,2115,2115,2115,2115,0
|
|
20240326,130300,103770835,2115,2115,2115,2115,0
|
|
20240326,130200,103770835,2115,2115,2115,2115,0
|
|
20240326,130100,103770835,2115,2120,2120,2115,495
|
|
20240326,130000,102723885,2125,2125,2125,2125,0
|
|
20240326,125900,102723885,2125,2125,2125,2125,0
|
|
20240326,125800,102723885,2125,2125,2125,2125,0
|
|
20240326,125700,102723885,2125,2125,2125,2125,0
|
|
20240326,125600,102723885,2125,2125,2125,2125,0
|
|
20240326,125500,102723885,2125,2125,2125,2125,0
|
|
20240326,125400,102723885,2125,2125,2125,2125,0
|
|
20240326,125300,102723885,2125,2125,2125,2125,0
|
|
20240326,125200,102723885,2125,2125,2125,2125,0
|
|
20240326,125100,102723885,2125,2125,2125,2125,0
|
|
20240326,125000,102723885,2125,2125,2125,2125,0
|
|
20240326,124900,102723885,2125,2125,2125,2125,1
|
|
20240326,124800,102721760,2125,2125,2125,2125,0
|
|
20240326,124700,102721760,2125,2125,2125,2125,0
|
|
20240326,124600,102721760,2125,2125,2125,2125,0
|
|
20240326,124500,102721760,2125,2125,2125,2125,113
|
|
20240326,124400,102481635,2125,2125,2125,2125,1
|
|
20240326,124300,102479510,2120,2120,2120,2120,199
|
|
20240326,124200,102057630,2120,2120,2120,2120,0
|
|
20240326,124100,102057630,2120,2120,2120,2120,0
|
|
20240326,124000,102057630,2120,2120,2120,2120,0
|
|
20240326,123900,102057630,2120,2120,2120,2120,0
|
|
20240326,123800,102057630,2120,2120,2120,2120,0
|
|
20240326,123700,102057630,2120,2120,2120,2120,0
|
|
20240326,123600,102057630,2120,2120,2120,2120,0
|
|
20240326,123500,102057630,2120,2120,2120,2120,0
|
|
20240326,123400,102057630,2120,2120,2120,2120,0
|
|
20240326,123300,102057630,2120,2120,2120,2120,1
|
|
20240326,123200,102055510,2105,2105,2105,2105,1
|
|
20240326,123100,102053405,2130,2130,2130,2130,0
|
|
20240326,123000,102053405,2130,2130,2130,2130,0
|
|
20240326,122900,102053405,2130,2130,2130,2130,0
|
|
20240326,122800,102053405,2130,2125,2130,2125,5
|
|
20240326,122700,102042775,2125,2110,2125,2095,1704
|
|
20240326,122600,98452780,2115,2115,2115,2110,3
|
|
20240326,122500,98446440,2095,2095,2095,2095,3
|
|
20240326,122400,98440155,2095,2095,2095,2095,1
|
|
20240326,122300,98438060,2095,2100,2100,2095,8
|
|
20240326,122200,98421270,2100,2100,2100,2100,39
|
|
20240326,122100,98339370,2120,2120,2120,2120,0
|
|
20240326,122000,98339370,2120,2120,2120,2120,0
|
|
20240326,121900,98339370,2120,2120,2120,2120,0
|
|
20240326,121800,98339370,2120,2120,2120,2120,0
|
|
20240326,121700,98339370,2120,2120,2120,2120,0
|
|
20240326,121600,98339370,2120,2120,2120,2120,0
|
|
20240326,121500,98339370,2120,2120,2120,2120,0
|
|
20240326,121400,98339370,2120,2120,2120,2120,1
|
|
20240326,121300,98337250,2100,2110,2110,2100,1233
|
|
20240326,121200,95745465,2120,2120,2120,2120,0
|
|
20240326,121100,95745465,2120,2120,2120,2120,0
|
|
20240326,121000,95745465,2120,2120,2120,2120,0
|
|
20240326,120900,95745465,2120,2120,2120,2120,0
|
|
20240326,120800,95745465,2120,2120,2120,2120,0
|
|
20240326,120700,95745465,2120,2120,2120,2120,0
|
|
20240326,120600,95745465,2120,2120,2120,2120,0
|
|
20240326,120500,95745465,2120,2120,2120,2120,0
|
|
20240326,120400,95745465,2120,2120,2120,2120,0
|
|
20240326,120300,95745465,2120,2120,2120,2120,0
|
|
20240326,120200,95745465,2120,2120,2120,2120,0
|
|
20240326,120100,95745465,2120,2120,2120,2120,0
|
|
20240326,120000,95745465,2120,2120,2120,2120,0
|
|
20240326,115900,95745465,2120,2120,2120,2120,0
|
|
20240326,115800,95745465,2120,2120,2120,2120,0
|
|
20240326,115700,95745465,2120,2120,2120,2120,0
|
|
20240326,115600,95745465,2120,2120,2120,2120,1
|
|
20240326,115500,95743345,2105,2105,2105,2105,1
|
|
20240326,115400,95741240,2120,2120,2120,2120,0
|
|
20240326,115300,95741240,2120,2120,2120,2120,1
|
|
20240326,115200,95739120,2100,2100,2100,2100,0
|
|
20240326,115100,95739120,2100,2100,2100,2100,0
|
|
20240326,115000,95739120,2100,2100,2100,2100,0
|
|
20240326,114900,95739120,2100,2100,2100,2100,1
|
|
20240326,114800,95737020,2120,2120,2120,2120,0
|
|
20240326,114700,95737020,2120,2120,2120,2120,0
|
|
20240326,114600,95737020,2120,2120,2120,2120,354
|
|
20240326,114500,94986540,2120,2120,2120,2120,133
|
|
20240326,114400,94704580,2120,2120,2120,2120,1
|
|
20240326,114300,94702460,2100,2100,2100,2100,1
|
|
20240326,114200,94700360,2100,2100,2100,2100,0
|
|
20240326,114100,94700360,2100,2100,2100,2100,0
|
|
20240326,114000,94700360,2100,2100,2100,2100,0
|
|
20240326,113900,94700360,2100,2100,2100,2100,0
|
|
20240326,113800,94700360,2100,2100,2100,2100,0
|
|
20240326,113700,94700360,2100,2100,2100,2100,1
|
|
20240326,113600,94698260,2120,2120,2120,2120,0
|
|
20240326,113500,94698260,2120,2120,2120,2120,0
|
|
20240326,113400,94698260,2120,2120,2120,2120,1
|
|
20240326,113300,94696140,2100,2100,2100,2100,0
|
|
20240326,113200,94696140,2100,2100,2100,2100,0
|
|
20240326,113100,94696140,2100,2100,2100,2100,1
|
|
20240326,113000,94694040,2120,2120,2120,2120,0
|
|
20240326,112900,94694040,2120,2120,2120,2120,1
|
|
20240326,112800,94691920,2100,2100,2100,2100,0
|
|
20240326,112700,94691920,2100,2100,2100,2100,0
|
|
20240326,112600,94691920,2100,2125,2125,2100,31
|
|
20240326,112500,94626070,2125,2105,2125,2100,131
|
|
20240326,112400,94350220,2130,2115,2130,2115,460
|
|
20240326,112300,93376070,2105,2105,2105,2105,30
|
|
20240326,112200,93312920,2100,2100,2100,2100,0
|
|
20240326,112100,93312920,2100,2100,2100,2100,0
|
|
20240326,112000,93312920,2100,2100,2100,2100,1
|
|
20240326,111900,93310820,2105,2105,2105,2105,0
|
|
20240326,111800,93310820,2105,2105,2105,2105,0
|
|
20240326,111700,93310820,2105,2105,2105,2105,0
|
|
20240326,111600,93310820,2105,2105,2105,2105,75
|
|
20240326,111500,93152945,2105,2105,2105,2105,1
|
|
20240326,111400,93150840,2115,2115,2115,2115,0
|
|
20240326,111300,93150840,2115,2115,2115,2115,0
|
|
20240326,111200,93150840,2115,2115,2115,2115,0
|
|
20240326,111100,93150840,2115,2115,2115,2115,0
|
|
20240326,111000,93150840,2115,2115,2115,2115,1
|
|
20240326,110900,93148725,2105,2105,2105,2105,1
|
|
20240326,110800,93146620,2100,2100,2100,2100,0
|
|
20240326,110700,93146620,2100,2100,2100,2100,0
|
|
20240326,110600,93146620,2100,2100,2100,2100,0
|
|
20240326,110500,93146620,2100,2100,2100,2100,0
|
|
20240326,110400,93146620,2100,2100,2100,2100,0
|
|
20240326,110300,93146620,2100,2100,2100,2100,1
|
|
20240326,110200,93144520,2115,2110,2115,2110,2
|
|
20240326,110100,93140295,2100,2100,2100,2100,0
|
|
20240326,110000,93140295,2100,2100,2100,2100,0
|
|
20240326,105900,93140295,2100,2100,2100,2100,0
|
|
20240326,105800,93140295,2100,2100,2100,2100,1
|
|
20240326,105700,93138195,2115,2115,2115,2115,0
|
|
20240326,105600,93138195,2115,2115,2115,2115,0
|
|
20240326,105500,93138195,2115,2115,2115,2115,0
|
|
20240326,105400,93138195,2115,2115,2115,2115,0
|
|
20240326,105300,93138195,2115,2100,2115,2100,200
|
|
20240326,105200,92717080,2095,2095,2095,2095,1
|
|
20240326,105100,92714985,2095,2095,2095,2095,0
|
|
20240326,105000,92714985,2095,2095,2095,2095,0
|
|
20240326,104900,92714985,2095,2095,2095,2095,0
|
|
20240326,104800,92714985,2095,2095,2095,2095,0
|
|
20240326,104700,92714985,2095,2095,2095,2095,0
|
|
20240326,104600,92714985,2095,2095,2095,2095,1
|
|
20240326,104500,92712890,2090,2090,2090,2090,0
|
|
20240326,104400,92712890,2090,2090,2090,2090,0
|
|
20240326,104300,92712890,2090,2090,2090,2090,0
|
|
20240326,104200,92712890,2090,2090,2090,2090,0
|
|
20240326,104100,92712890,2090,2090,2090,2090,1
|
|
20240326,104000,92710800,2110,2110,2110,2105,3
|
|
20240326,103900,92704475,2095,2095,2095,2095,0
|
|
20240326,103800,92704475,2095,2095,2095,2095,0
|
|
20240326,103700,92704475,2095,2095,2095,2095,130
|
|
20240326,103600,92432125,2095,2095,2095,2095,0
|
|
20240326,103500,92432125,2095,2095,2095,2095,417
|
|
20240326,103400,91558510,2090,2090,2090,2090,0
|
|
20240326,103300,91558510,2090,2090,2090,2090,0
|
|
20240326,103200,91558510,2090,2100,2105,2090,4286
|
|
20240326,103100,82594520,2100,2100,2100,2100,0
|
|
20240326,103000,82594520,2100,2100,2100,2100,1
|
|
20240326,102900,82592420,2095,2095,2095,2095,2
|
|
20240326,102800,82588230,2100,2100,2100,2100,0
|
|
20240326,102700,82588230,2100,2100,2100,2100,0
|
|
20240326,102600,82588230,2100,2100,2100,2100,150
|
|
20240326,102500,82273230,2100,2100,2100,2100,80
|
|
20240326,102400,82105230,2095,2095,2095,2095,0
|
|
20240326,102300,82105230,2095,2100,2105,2095,362
|
|
20240326,102200,81343315,2100,2100,2100,2100,81
|
|
20240326,102100,81173215,2095,2095,2095,2095,0
|
|
20240326,102000,81173215,2095,2095,2095,2095,0
|
|
20240326,101900,81173215,2095,2095,2095,2095,0
|
|
20240326,101800,81173215,2095,2095,2095,2095,2
|
|
20240326,101700,81169025,2100,2105,2105,2100,428
|
|
20240326,101600,80268230,2105,2105,2105,2105,0
|
|
20240326,101500,80268230,2105,2105,2105,2105,0
|
|
20240326,101400,80268230,2105,2105,2105,2105,0
|
|
20240326,101300,80268230,2105,2110,2110,2105,270
|
|
20240326,101200,79698880,2105,2105,2105,2105,5
|
|
20240326,101100,79688355,2110,2110,2110,2110,0
|
|
20240326,101000,79688355,2110,2110,2110,2110,0
|
|
20240326,100900,79688355,2110,2110,2110,2110,0
|
|
20240326,100800,79688355,2110,2110,2110,2110,0
|
|
20240326,100700,79688355,2110,2110,2110,2110,10
|
|
20240326,100600,79667255,2105,2110,2110,2105,69
|
|
20240326,100500,79521675,2105,2105,2105,2105,24
|
|
20240326,100400,79471155,2105,2105,2105,2105,0
|
|
20240326,100300,79471155,2105,2105,2105,2105,1
|
|
20240326,100200,79469050,2100,2100,2100,2100,0
|
|
20240326,100100,79469050,2100,2100,2100,2100,2
|
|
20240326,100000,79464850,2100,2100,2100,2100,0
|
|
20240326,095900,79464850,2100,2100,2100,2100,0
|
|
20240326,095800,79464850,2100,2100,2100,2100,0
|
|
20240326,095700,79464850,2100,2100,2100,2100,0
|
|
20240326,095600,79464850,2100,2100,2100,2100,0
|
|
20240326,095500,79464850,2100,2100,2100,2100,7
|
|
20240326,095400,79450150,2100,2100,2100,2100,0
|
|
20240326,095300,79450150,2100,2100,2100,2100,0
|
|
20240326,095200,79450150,2100,2100,2100,2100,1
|
|
20240326,095100,79448050,2105,2105,2105,2105,0
|
|
20240326,095000,79448050,2105,2100,2105,2100,19
|
|
20240326,094900,79408065,2100,2100,2100,2100,0
|
|
20240326,094800,79408065,2100,2100,2100,2100,0
|
|
20240326,094700,79408065,2100,2100,2100,2100,0
|
|
20240326,094600,79408065,2100,2100,2100,2100,0
|
|
20240326,094500,79408065,2100,2100,2100,2100,0
|
|
20240326,094400,79408065,2100,2100,2100,2100,2
|
|
20240326,094300,79403865,2100,2110,2125,2100,143
|
|
20240326,094200,79103125,2100,2100,2100,2100,600
|
|
20240326,094100,77843125,2105,2105,2105,2105,103
|
|
20240326,094000,77626310,2100,2100,2130,2100,1338
|
|
20240326,093900,74786075,2100,2100,2100,2100,100
|
|
20240326,093800,74576075,2095,2095,2095,2095,2
|
|
20240326,093700,74571885,2100,2100,2100,2100,16
|
|
20240326,093600,74538285,2100,2100,2100,2100,0
|
|
20240326,093500,74538285,2100,2100,2100,2100,44
|
|
20240326,093400,74445885,2095,2095,2095,2095,0
|
|
20240326,093300,74445885,2095,2095,2095,2095,170
|
|
20240326,093200,74089735,2090,2090,2095,2090,23
|
|
20240326,093100,74041610,2095,2095,2095,2095,44
|
|
20240326,093000,73949430,2090,2090,2090,2090,0
|
|
20240326,092900,73949430,2090,2095,2095,2090,77
|
|
20240326,092800,73788480,2100,2100,2100,2100,0
|
|
20240326,092700,73788480,2100,2095,2100,2095,52
|
|
20240326,092600,73679290,2095,2095,2095,2095,177
|
|
20240326,092500,73308475,2095,2095,2095,2095,0
|
|
20240326,092400,73308475,2095,2095,2095,2095,2043
|
|
20240326,092300,69028390,2095,2095,2095,2095,0
|
|
20240326,092200,69028390,2095,2095,2095,2095,0
|
|
20240326,092100,69028390,2095,2095,2095,2095,299
|
|
20240326,092000,68401985,2090,2090,2095,2090,703
|
|
20240326,091900,66932090,2100,2100,2100,2100,1
|
|
20240326,091800,66929990,2095,2095,2095,2095,174
|
|
20240326,091700,66565460,2095,2095,2095,2095,131
|
|
20240326,091600,66291015,2095,2090,2095,2090,122
|
|
20240326,091500,66035435,2095,2095,2095,2095,10
|
|
20240326,091400,66014485,2095,2095,2095,2095,100
|
|
20240326,091300,65804985,2095,2090,2095,2090,378
|
|
20240326,091200,65014665,2090,2090,2090,2090,100
|
|
20240326,091100,64805665,2090,2090,2090,2090,510
|
|
20240326,091000,63739765,2085,2085,2085,2085,2
|
|
20240326,090900,63735595,2085,2090,2090,2085,12
|
|
20240326,090800,63710570,2085,2090,2090,2080,465
|
|
20240326,090700,62741585,2090,2100,2100,2090,301
|
|
20240326,090600,62112210,2100,2100,2110,2095,200
|
|
20240326,090500,61693185,2095,2100,2105,2090,524
|
|
20240326,090400,60595615,2100,2110,2115,2100,987
|
|
20240326,090300,58511595,2110,2115,2115,2110,363
|
|
20240326,090200,57745660,2120,2130,2130,2120,522
|
|
20240326,090100,56639000,2120,2105,2120,2105,2426
|
|
20240326,090000,51510900,2100,2100,2100,2100,24529
|