611 lines
28 KiB
CSV
611 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,190800,59629815,2210,2210,2210,2210,715
|
|
20240307,190700,59629815,2210,2210,2210,2210,0
|
|
20240307,190600,59629815,2210,2210,2210,2210,0
|
|
20240307,190500,59629815,2210,2210,2210,2210,0
|
|
20240307,190400,59629815,2210,2210,2210,2210,0
|
|
20240307,190300,59629815,2210,2210,2210,2210,0
|
|
20240307,190200,59629815,2210,2210,2210,2210,0
|
|
20240307,190100,59629815,2210,2210,2210,2210,0
|
|
20240307,190000,59629815,2210,2210,2210,2210,0
|
|
20240307,185900,59629815,2210,2210,2210,2210,0
|
|
20240307,185800,59629815,2210,2210,2210,2210,0
|
|
20240307,185700,59629815,2210,2210,2210,2210,0
|
|
20240307,185600,59629815,2210,2210,2210,2210,0
|
|
20240307,185500,59629815,2210,2210,2210,2210,0
|
|
20240307,185400,59629815,2210,2210,2210,2210,0
|
|
20240307,185300,59629815,2210,2210,2210,2210,0
|
|
20240307,185200,59629815,2210,2210,2210,2210,0
|
|
20240307,185100,59629815,2210,2210,2210,2210,0
|
|
20240307,185000,59629815,2210,2210,2210,2210,0
|
|
20240307,184900,59629815,2210,2210,2210,2210,0
|
|
20240307,184800,59629815,2210,2210,2210,2210,0
|
|
20240307,184700,59629815,2210,2210,2210,2210,0
|
|
20240307,184600,59629815,2210,2210,2210,2210,0
|
|
20240307,184500,59629815,2210,2210,2210,2210,0
|
|
20240307,184400,59629815,2210,2210,2210,2210,0
|
|
20240307,184300,59629815,2210,2210,2210,2210,0
|
|
20240307,184200,59629815,2210,2210,2210,2210,0
|
|
20240307,184100,59629815,2210,2210,2210,2210,0
|
|
20240307,184000,59629815,2210,2210,2210,2210,0
|
|
20240307,183900,59629815,2210,2210,2210,2210,0
|
|
20240307,183800,59629815,2210,2210,2210,2210,715
|
|
20240307,183700,59629815,2210,2210,2210,2210,0
|
|
20240307,183600,59629815,2210,2210,2210,2210,0
|
|
20240307,183500,59629815,2210,2210,2210,2210,0
|
|
20240307,183400,59629815,2210,2210,2210,2210,0
|
|
20240307,183300,59629815,2210,2210,2210,2210,0
|
|
20240307,183200,59629815,2210,2210,2210,2210,0
|
|
20240307,183100,59629815,2210,2210,2210,2210,0
|
|
20240307,183000,59629815,2210,2210,2210,2210,0
|
|
20240307,182900,59629815,2210,2210,2210,2210,0
|
|
20240307,182800,59629815,2210,2210,2210,2210,0
|
|
20240307,182700,59629815,2210,2210,2210,2210,0
|
|
20240307,182600,59629815,2210,2210,2210,2210,0
|
|
20240307,182500,59629815,2210,2210,2210,2210,0
|
|
20240307,182400,59629815,2210,2210,2210,2210,0
|
|
20240307,182300,59629815,2210,2210,2210,2210,0
|
|
20240307,182200,59629815,2210,2210,2210,2210,0
|
|
20240307,182100,59629815,2210,2210,2210,2210,0
|
|
20240307,182000,59629815,2210,2210,2210,2210,0
|
|
20240307,181900,59629815,2210,2210,2210,2210,0
|
|
20240307,181800,59629815,2210,2210,2210,2210,0
|
|
20240307,181700,59629815,2210,2210,2210,2210,0
|
|
20240307,181600,59629815,2210,2210,2210,2210,0
|
|
20240307,181500,59629815,2210,2210,2210,2210,0
|
|
20240307,181400,59629815,2210,2210,2210,2210,0
|
|
20240307,181300,59629815,2210,2210,2210,2210,0
|
|
20240307,181200,59629815,2210,2210,2210,2210,0
|
|
20240307,181100,59629815,2210,2210,2210,2210,0
|
|
20240307,181000,59629815,2210,2210,2210,2210,0
|
|
20240307,180900,59629815,2210,2210,2210,2210,0
|
|
20240307,180800,59629815,2210,2210,2210,2210,715
|
|
20240307,180700,59629815,2210,2210,2210,2210,0
|
|
20240307,180600,59629815,2210,2210,2210,2210,0
|
|
20240307,180500,59629815,2210,2210,2210,2210,0
|
|
20240307,180400,59629815,2210,2210,2210,2210,0
|
|
20240307,180300,59629815,2210,2210,2210,2210,0
|
|
20240307,180200,59629815,2210,2210,2210,2210,0
|
|
20240307,180100,59629815,2210,2210,2210,2210,0
|
|
20240307,180000,59629815,2210,2210,2210,2210,0
|
|
20240307,175900,59629815,2210,2210,2210,2210,0
|
|
20240307,175800,59629815,2210,2210,2210,2210,0
|
|
20240307,175700,59629815,2210,2210,2210,2210,0
|
|
20240307,175600,59629815,2210,2210,2210,2210,0
|
|
20240307,175500,59629815,2210,2210,2210,2210,0
|
|
20240307,175400,59629815,2210,2210,2210,2210,0
|
|
20240307,175300,59629815,2210,2210,2210,2210,0
|
|
20240307,175200,59629815,2210,2210,2210,2210,0
|
|
20240307,175100,59629815,2210,2210,2210,2210,0
|
|
20240307,175000,59629815,2210,2210,2210,2210,0
|
|
20240307,174900,59629815,2210,2210,2210,2210,0
|
|
20240307,174800,59629815,2210,2210,2210,2210,0
|
|
20240307,174700,59629815,2210,2210,2210,2210,0
|
|
20240307,174600,59629815,2210,2210,2210,2210,0
|
|
20240307,174500,59629815,2210,2210,2210,2210,0
|
|
20240307,174400,59629815,2210,2210,2210,2210,0
|
|
20240307,174300,59629815,2210,2210,2210,2210,0
|
|
20240307,174200,59629815,2210,2210,2210,2210,0
|
|
20240307,174100,59629815,2210,2210,2210,2210,0
|
|
20240307,174000,59629815,2210,2210,2210,2210,0
|
|
20240307,173900,59629815,2210,2210,2210,2210,0
|
|
20240307,173800,59629815,2210,2210,2210,2210,715
|
|
20240307,173700,59629815,2210,2210,2210,2210,0
|
|
20240307,173600,59629815,2210,2210,2210,2210,0
|
|
20240307,173500,59629815,2210,2210,2210,2210,0
|
|
20240307,173400,59629815,2210,2210,2210,2210,0
|
|
20240307,173300,59629815,2210,2210,2210,2210,0
|
|
20240307,173200,59629815,2210,2210,2210,2210,0
|
|
20240307,173100,59629815,2210,2210,2210,2210,0
|
|
20240307,173000,59629815,2210,2210,2210,2210,0
|
|
20240307,172900,59629815,2210,2210,2210,2210,0
|
|
20240307,172800,59629815,2210,2210,2210,2210,0
|
|
20240307,172700,59629815,2210,2210,2210,2210,0
|
|
20240307,172600,59629815,2210,2210,2210,2210,0
|
|
20240307,172500,59629815,2210,2210,2210,2210,0
|
|
20240307,172400,59629815,2210,2210,2210,2210,0
|
|
20240307,172300,59629815,2210,2210,2210,2210,0
|
|
20240307,172200,59629815,2210,2210,2210,2210,0
|
|
20240307,172100,59629815,2210,2210,2210,2210,0
|
|
20240307,172000,59629815,2210,2210,2210,2210,0
|
|
20240307,171900,59629815,2210,2210,2210,2210,0
|
|
20240307,171800,59629815,2210,2210,2210,2210,0
|
|
20240307,171700,59629815,2210,2210,2210,2210,0
|
|
20240307,171600,59629815,2210,2210,2210,2210,0
|
|
20240307,171500,59629815,2210,2210,2210,2210,0
|
|
20240307,171400,59629815,2210,2210,2210,2210,0
|
|
20240307,171300,59629815,2210,2210,2210,2210,0
|
|
20240307,171200,59629815,2210,2210,2210,2210,0
|
|
20240307,171100,59629815,2210,2210,2210,2210,0
|
|
20240307,171000,59629815,2210,2210,2210,2210,0
|
|
20240307,170900,59629815,2210,2210,2210,2210,0
|
|
20240307,170800,59629815,2210,2210,2210,2210,715
|
|
20240307,170700,59629815,2210,2210,2210,2210,0
|
|
20240307,170600,59629815,2210,2210,2210,2210,0
|
|
20240307,170500,59629815,2210,2210,2210,2210,0
|
|
20240307,170400,59629815,2210,2210,2210,2210,0
|
|
20240307,170300,59629815,2210,2210,2210,2210,0
|
|
20240307,170200,59629815,2210,2210,2210,2210,0
|
|
20240307,170100,59629815,2210,2210,2210,2210,0
|
|
20240307,170000,59629815,2210,2210,2210,2210,0
|
|
20240307,165900,59629815,2210,2210,2210,2210,0
|
|
20240307,165800,59629815,2210,2210,2210,2210,0
|
|
20240307,165700,59629815,2210,2210,2210,2210,0
|
|
20240307,165600,59629815,2210,2210,2210,2210,0
|
|
20240307,165500,59629815,2210,2210,2210,2210,0
|
|
20240307,165400,59629815,2210,2210,2210,2210,0
|
|
20240307,165300,59629815,2210,2210,2210,2210,0
|
|
20240307,165200,59629815,2210,2210,2210,2210,0
|
|
20240307,165100,59629815,2210,2210,2210,2210,0
|
|
20240307,165000,59629815,2210,2210,2210,2210,0
|
|
20240307,164900,59629815,2210,2210,2210,2210,0
|
|
20240307,164800,59629815,2210,2210,2210,2210,0
|
|
20240307,164700,59629815,2210,2210,2210,2210,0
|
|
20240307,164600,59629815,2210,2210,2210,2210,0
|
|
20240307,164500,59629815,2210,2210,2210,2210,0
|
|
20240307,164400,59629815,2210,2210,2210,2210,0
|
|
20240307,164300,59629815,2210,2210,2210,2210,0
|
|
20240307,164200,59629815,2210,2210,2210,2210,0
|
|
20240307,164100,59629815,2210,2210,2210,2210,0
|
|
20240307,164000,59629815,2210,2210,2210,2210,0
|
|
20240307,163900,59629815,2210,2210,2210,2210,0
|
|
20240307,163800,59629815,2210,2210,2210,2210,715
|
|
20240307,163700,59629815,2210,2210,2210,2210,0
|
|
20240307,163600,59629815,2210,2210,2210,2210,0
|
|
20240307,163500,59629815,2210,2210,2210,2210,0
|
|
20240307,163400,59629815,2210,2210,2210,2210,0
|
|
20240307,163300,59629815,2210,2210,2210,2210,0
|
|
20240307,163200,59629815,2210,2210,2210,2210,0
|
|
20240307,163100,59629815,2210,2210,2210,2210,0
|
|
20240307,163000,59629815,2210,2210,2210,2210,0
|
|
20240307,162900,59629815,2210,2210,2210,2210,0
|
|
20240307,162800,59629815,2210,2210,2210,2210,0
|
|
20240307,162700,59629815,2210,2210,2210,2210,0
|
|
20240307,162600,59629815,2210,2210,2210,2210,0
|
|
20240307,162500,59629815,2210,2210,2210,2210,0
|
|
20240307,162400,59629815,2210,2210,2210,2210,0
|
|
20240307,162300,59629815,2210,2210,2210,2210,0
|
|
20240307,162200,59629815,2210,2210,2210,2210,0
|
|
20240307,162100,59629815,2210,2210,2210,2210,0
|
|
20240307,162000,59629815,2210,2210,2210,2210,0
|
|
20240307,161900,59629815,2210,2210,2210,2210,0
|
|
20240307,161800,59629815,2210,2210,2210,2210,0
|
|
20240307,161700,59629815,2210,2210,2210,2210,0
|
|
20240307,161600,59629815,2210,2210,2210,2210,0
|
|
20240307,161500,59629815,2210,2210,2210,2210,0
|
|
20240307,161400,59629815,2210,2210,2210,2210,0
|
|
20240307,161300,59629815,2210,2210,2210,2210,0
|
|
20240307,161200,59629815,2210,2210,2210,2210,0
|
|
20240307,161100,59629815,2210,2210,2210,2210,0
|
|
20240307,161000,59629815,2210,2210,2210,2210,0
|
|
20240307,160900,59629815,2210,2210,2210,2210,0
|
|
20240307,160800,59629815,2210,2210,2210,2210,715
|
|
20240307,160700,59629815,2210,2210,2210,2210,0
|
|
20240307,160600,59629815,2210,2210,2210,2210,0
|
|
20240307,160500,59629815,2210,2210,2210,2210,0
|
|
20240307,160400,59629815,2210,2210,2210,2210,0
|
|
20240307,160300,59629815,2210,2210,2210,2210,0
|
|
20240307,160200,59629815,2210,2210,2210,2210,0
|
|
20240307,160100,59629815,2210,2210,2210,2210,0
|
|
20240307,160000,59629815,2210,2210,2210,2210,0
|
|
20240307,155900,59629815,2210,2210,2210,2210,0
|
|
20240307,155800,59629815,2210,2210,2210,2210,0
|
|
20240307,155700,59629815,2210,2210,2210,2210,0
|
|
20240307,155600,59629815,2210,2210,2210,2210,0
|
|
20240307,155500,59629815,2210,2210,2210,2210,0
|
|
20240307,155400,59629815,2210,2210,2210,2210,0
|
|
20240307,155300,59629815,2210,2210,2210,2210,0
|
|
20240307,155200,59629815,2210,2210,2210,2210,0
|
|
20240307,155100,59629815,2210,2210,2210,2210,0
|
|
20240307,155000,59629815,2210,2210,2210,2210,0
|
|
20240307,154900,59629815,2210,2210,2210,2210,0
|
|
20240307,154800,59629815,2210,2210,2210,2210,0
|
|
20240307,154700,59629815,2210,2210,2210,2210,0
|
|
20240307,154600,59629815,2210,2210,2210,2210,0
|
|
20240307,154500,59629815,2210,2210,2210,2210,0
|
|
20240307,154400,59629815,2210,2210,2210,2210,0
|
|
20240307,154300,59629815,2210,2210,2210,2210,0
|
|
20240307,154200,59629815,2210,2210,2210,2210,0
|
|
20240307,154100,59629815,2210,2210,2210,2210,0
|
|
20240307,154000,59629815,2210,2210,2210,2210,0
|
|
20240307,153900,59629815,2210,2210,2210,2210,0
|
|
20240307,153800,59629815,2210,2210,2210,2210,715
|
|
20240307,153700,59629815,2210,2210,2210,2210,0
|
|
20240307,153600,59629815,2210,2210,2210,2210,0
|
|
20240307,153500,59629815,2210,2210,2210,2210,0
|
|
20240307,153400,59629815,2210,2210,2210,2210,0
|
|
20240307,153300,59629815,2210,2210,2210,2210,0
|
|
20240307,153200,59629815,2210,2210,2210,2210,0
|
|
20240307,153100,59629815,2210,2210,2210,2210,0
|
|
20240307,153000,59629815,2210,2210,2210,2210,715
|
|
20240307,152900,58049665,2190,2190,2190,2190,0
|
|
20240307,152800,58049665,2190,2190,2190,2190,0
|
|
20240307,152700,58049665,2190,2190,2190,2190,0
|
|
20240307,152600,58049665,2190,2190,2190,2190,0
|
|
20240307,152500,58049665,2190,2190,2190,2190,0
|
|
20240307,152400,58049665,2190,2190,2190,2190,0
|
|
20240307,152300,58049665,2190,2190,2190,2190,0
|
|
20240307,152200,58049665,2190,2190,2190,2190,0
|
|
20240307,152100,58049665,2190,2190,2190,2190,0
|
|
20240307,152000,58049665,2190,2190,2190,2190,0
|
|
20240307,151900,58049665,2190,2175,2190,2175,733
|
|
20240307,151800,56455365,2185,2185,2185,2185,0
|
|
20240307,151700,56455365,2185,2170,2185,2170,25
|
|
20240307,151600,56401100,2170,2170,2170,2170,57
|
|
20240307,151500,56277410,2185,2185,2185,2185,0
|
|
20240307,151400,56277410,2185,2175,2185,2170,317
|
|
20240307,151300,55589500,2185,2185,2185,2185,0
|
|
20240307,151200,55589500,2185,2185,2185,2185,1
|
|
20240307,151100,55587315,2170,2170,2170,2170,0
|
|
20240307,151000,55587315,2170,2170,2170,2170,43
|
|
20240307,150900,55494005,2170,2170,2170,2170,67
|
|
20240307,150800,55348615,2170,2170,2170,2170,0
|
|
20240307,150700,55348615,2170,2170,2170,2170,0
|
|
20240307,150600,55348615,2170,2170,2170,2170,7
|
|
20240307,150500,55333425,2185,2185,2185,2185,0
|
|
20240307,150400,55333425,2185,2185,2185,2185,0
|
|
20240307,150300,55333425,2185,2185,2185,2185,0
|
|
20240307,150200,55333425,2185,2185,2185,2185,0
|
|
20240307,150100,55333425,2185,2185,2185,2185,1
|
|
20240307,150000,55331240,2165,2165,2165,2165,67
|
|
20240307,145900,55186185,2165,2165,2165,2165,0
|
|
20240307,145800,55186185,2165,2165,2165,2165,0
|
|
20240307,145700,55186185,2165,2170,2170,2165,600
|
|
20240307,145600,53886690,2185,2185,2185,2185,0
|
|
20240307,145500,53886690,2185,2185,2185,2185,0
|
|
20240307,145400,53886690,2185,2185,2185,2185,0
|
|
20240307,145300,53886690,2185,2185,2185,2185,0
|
|
20240307,145200,53886690,2185,2185,2185,2185,0
|
|
20240307,145100,53886690,2185,2185,2185,2185,0
|
|
20240307,145000,53886690,2185,2185,2185,2185,0
|
|
20240307,144900,53886690,2185,2185,2185,2185,0
|
|
20240307,144800,53886690,2185,2185,2185,2185,1
|
|
20240307,144700,53884505,2180,2180,2180,2180,0
|
|
20240307,144600,53884505,2180,2180,2180,2180,0
|
|
20240307,144500,53884505,2180,2180,2180,2180,0
|
|
20240307,144400,53884505,2180,2180,2180,2180,40
|
|
20240307,144300,53797305,2185,2185,2185,2185,0
|
|
20240307,144200,53797305,2185,2185,2185,2185,0
|
|
20240307,144100,53797305,2185,2185,2185,2185,0
|
|
20240307,144000,53797305,2185,2185,2185,2185,0
|
|
20240307,143900,53797305,2185,2185,2185,2185,0
|
|
20240307,143800,53797305,2185,2185,2185,2185,1
|
|
20240307,143700,53795120,2170,2165,2170,2165,213
|
|
20240307,143600,53333145,2170,2180,2180,2155,4949
|
|
20240307,143500,42626500,2195,2195,2195,2195,0
|
|
20240307,143400,42626500,2195,2195,2195,2195,0
|
|
20240307,143300,42626500,2195,2195,2195,2195,0
|
|
20240307,143200,42626500,2195,2195,2195,2195,0
|
|
20240307,143100,42626500,2195,2195,2195,2195,0
|
|
20240307,143000,42626500,2195,2195,2195,2195,0
|
|
20240307,142900,42626500,2195,2195,2195,2195,0
|
|
20240307,142800,42626500,2195,2195,2195,2195,0
|
|
20240307,142700,42626500,2195,2195,2195,2195,0
|
|
20240307,142600,42626500,2195,2195,2195,2195,0
|
|
20240307,142500,42626500,2195,2195,2195,2195,0
|
|
20240307,142400,42626500,2195,2195,2195,2195,0
|
|
20240307,142300,42626500,2195,2190,2195,2190,74
|
|
20240307,142200,42464435,2190,2190,2190,2190,0
|
|
20240307,142100,42464435,2190,2190,2190,2190,0
|
|
20240307,142000,42464435,2190,2190,2190,2190,0
|
|
20240307,141900,42464435,2190,2190,2190,2190,0
|
|
20240307,141800,42464435,2190,2190,2190,2190,0
|
|
20240307,141700,42464435,2190,2190,2190,2190,0
|
|
20240307,141600,42464435,2190,2190,2190,2190,0
|
|
20240307,141500,42464435,2190,2190,2190,2190,0
|
|
20240307,141400,42464435,2190,2190,2190,2190,0
|
|
20240307,141300,42464435,2190,2190,2190,2190,0
|
|
20240307,141200,42464435,2190,2190,2190,2190,0
|
|
20240307,141100,42464435,2190,2190,2190,2190,0
|
|
20240307,141000,42464435,2190,2190,2190,2190,0
|
|
20240307,140900,42464435,2190,2190,2190,2190,0
|
|
20240307,140800,42464435,2190,2190,2190,2190,0
|
|
20240307,140700,42464435,2190,2190,2190,2190,0
|
|
20240307,140600,42464435,2190,2190,2190,2190,0
|
|
20240307,140500,42464435,2190,2190,2190,2190,0
|
|
20240307,140400,42464435,2190,2190,2190,2190,0
|
|
20240307,140300,42464435,2190,2190,2190,2190,0
|
|
20240307,140200,42464435,2190,2190,2190,2190,0
|
|
20240307,140100,42464435,2190,2175,2195,2170,818
|
|
20240307,140000,40688015,2195,2195,2195,2195,1
|
|
20240307,135900,40685820,2175,2175,2175,2175,0
|
|
20240307,135800,40685820,2175,2175,2175,2175,0
|
|
20240307,135700,40685820,2175,2175,2175,2175,0
|
|
20240307,135600,40685820,2175,2175,2175,2175,0
|
|
20240307,135500,40685820,2175,2175,2175,2175,7
|
|
20240307,135400,40670595,2185,2185,2185,2185,0
|
|
20240307,135300,40670595,2185,2185,2185,2185,0
|
|
20240307,135200,40670595,2185,2185,2185,2185,27
|
|
20240307,135100,40611600,2195,2195,2195,2195,0
|
|
20240307,135000,40611600,2195,2195,2195,2195,0
|
|
20240307,134900,40611600,2195,2195,2195,2195,0
|
|
20240307,134800,40611600,2195,2195,2195,2195,0
|
|
20240307,134700,40611600,2195,2195,2195,2195,1
|
|
20240307,134600,40609405,2185,2185,2185,2185,0
|
|
20240307,134500,40609405,2185,2185,2185,2185,0
|
|
20240307,134400,40609405,2185,2185,2185,2185,0
|
|
20240307,134300,40609405,2185,2185,2185,2185,0
|
|
20240307,134200,40609405,2185,2185,2185,2185,0
|
|
20240307,134100,40609405,2185,2185,2185,2185,10
|
|
20240307,134000,40587555,2195,2195,2195,2195,0
|
|
20240307,133900,40587555,2195,2195,2195,2195,0
|
|
20240307,133800,40587555,2195,2195,2195,2195,0
|
|
20240307,133700,40587555,2195,2195,2195,2195,0
|
|
20240307,133600,40587555,2195,2195,2195,2195,0
|
|
20240307,133500,40587555,2195,2195,2195,2195,0
|
|
20240307,133400,40587555,2195,2195,2195,2195,0
|
|
20240307,133300,40587555,2195,2195,2195,2195,0
|
|
20240307,133200,40587555,2195,2195,2195,2195,0
|
|
20240307,133100,40587555,2195,2195,2195,2195,0
|
|
20240307,133000,40587555,2195,2195,2195,2195,0
|
|
20240307,132900,40587555,2195,2195,2195,2195,0
|
|
20240307,132800,40587555,2195,2195,2195,2195,0
|
|
20240307,132700,40587555,2195,2195,2195,2195,0
|
|
20240307,132600,40587555,2195,2195,2195,2195,0
|
|
20240307,132500,40587555,2195,2195,2195,2195,0
|
|
20240307,132400,40587555,2195,2195,2195,2195,1
|
|
20240307,132300,40585360,2185,2185,2185,2185,0
|
|
20240307,132200,40585360,2185,2185,2185,2185,0
|
|
20240307,132100,40585360,2185,2185,2185,2185,0
|
|
20240307,132000,40585360,2185,2185,2185,2185,0
|
|
20240307,131900,40585360,2185,2185,2185,2185,0
|
|
20240307,131800,40585360,2185,2185,2185,2185,0
|
|
20240307,131700,40585360,2185,2185,2185,2185,0
|
|
20240307,131600,40585360,2185,2185,2185,2185,0
|
|
20240307,131500,40585360,2185,2185,2185,2185,0
|
|
20240307,131400,40585360,2185,2185,2185,2185,0
|
|
20240307,131300,40585360,2185,2185,2185,2185,0
|
|
20240307,131200,40585360,2185,2185,2185,2185,145
|
|
20240307,131100,40268535,2185,2185,2185,2185,0
|
|
20240307,131000,40268535,2185,2180,2185,2180,200
|
|
20240307,130900,39832480,2170,2170,2170,2170,0
|
|
20240307,130800,39832480,2170,2170,2170,2170,0
|
|
20240307,130700,39832480,2170,2170,2170,2170,0
|
|
20240307,130600,39832480,2170,2170,2170,2170,0
|
|
20240307,130500,39832480,2170,2170,2170,2170,0
|
|
20240307,130400,39832480,2170,2170,2170,2170,0
|
|
20240307,130300,39832480,2170,2170,2170,2170,0
|
|
20240307,130200,39832480,2170,2170,2170,2170,0
|
|
20240307,130100,39832480,2170,2170,2170,2170,0
|
|
20240307,130000,39832480,2170,2170,2170,2170,0
|
|
20240307,125900,39832480,2170,2170,2170,2170,0
|
|
20240307,125800,39832480,2170,2170,2175,2170,2583
|
|
20240307,125700,34227365,2170,2170,2170,2170,18
|
|
20240307,125600,34188305,2165,2165,2165,2165,0
|
|
20240307,125500,34188305,2165,2165,2165,2165,0
|
|
20240307,125400,34188305,2165,2165,2165,2165,0
|
|
20240307,125300,34188305,2165,2180,2180,2165,2576
|
|
20240307,125200,28588790,2185,2185,2185,2185,0
|
|
20240307,125100,28588790,2185,2185,2185,2185,0
|
|
20240307,125000,28588790,2185,2185,2185,2185,0
|
|
20240307,124900,28588790,2185,2185,2185,2185,0
|
|
20240307,124800,28588790,2185,2185,2185,2185,2192
|
|
20240307,124700,23799270,2190,2190,2190,2190,0
|
|
20240307,124600,23799270,2190,2190,2190,2190,0
|
|
20240307,124500,23799270,2190,2190,2190,2190,0
|
|
20240307,124400,23799270,2190,2190,2190,2190,0
|
|
20240307,124300,23799270,2190,2190,2190,2190,0
|
|
20240307,124200,23799270,2190,2190,2190,2190,0
|
|
20240307,124100,23799270,2190,2190,2190,2190,0
|
|
20240307,124000,23799270,2190,2190,2190,2190,0
|
|
20240307,123900,23799270,2190,2190,2190,2190,0
|
|
20240307,123800,23799270,2190,2190,2190,2190,2
|
|
20240307,123700,23794890,2190,2190,2190,2190,5
|
|
20240307,123600,23783940,2190,2190,2190,2190,486
|
|
20240307,123500,22719600,2190,2190,2190,2190,0
|
|
20240307,123400,22719600,2190,2190,2190,2190,0
|
|
20240307,123300,22719600,2190,2190,2190,2190,0
|
|
20240307,123200,22719600,2190,2190,2190,2190,0
|
|
20240307,123100,22719600,2190,2190,2190,2190,0
|
|
20240307,123000,22719600,2190,2190,2190,2190,0
|
|
20240307,122900,22719600,2190,2190,2190,2190,1
|
|
20240307,122800,22717410,2190,2190,2190,2190,6
|
|
20240307,122700,22704270,2190,2190,2190,2190,47
|
|
20240307,122600,22601340,2190,2195,2195,2190,316
|
|
20240307,122500,21908080,2195,2195,2195,2195,0
|
|
20240307,122400,21908080,2195,2195,2195,2195,155
|
|
20240307,122300,21567855,2195,2195,2195,2195,0
|
|
20240307,122200,21567855,2195,2195,2195,2195,1
|
|
20240307,122100,21565660,2190,2190,2190,2190,0
|
|
20240307,122000,21565660,2190,2190,2190,2190,0
|
|
20240307,121900,21565660,2190,2190,2190,2190,0
|
|
20240307,121800,21565660,2190,2190,2190,2190,0
|
|
20240307,121700,21565660,2190,2190,2190,2190,0
|
|
20240307,121600,21565660,2190,2190,2190,2190,0
|
|
20240307,121500,21565660,2190,2190,2190,2190,1
|
|
20240307,121400,21563470,2190,2190,2190,2190,0
|
|
20240307,121300,21563470,2190,2190,2190,2190,0
|
|
20240307,121200,21563470,2190,2190,2190,2190,0
|
|
20240307,121100,21563470,2190,2190,2190,2190,0
|
|
20240307,121000,21563470,2190,2190,2190,2190,0
|
|
20240307,120900,21563470,2190,2190,2190,2190,0
|
|
20240307,120800,21563470,2190,2190,2190,2190,100
|
|
20240307,120700,21344470,2200,2200,2200,2200,0
|
|
20240307,120600,21344470,2200,2200,2200,2200,0
|
|
20240307,120500,21344470,2200,2200,2200,2200,0
|
|
20240307,120400,21344470,2200,2200,2200,2200,0
|
|
20240307,120300,21344470,2200,2200,2200,2200,0
|
|
20240307,120200,21344470,2200,2200,2200,2200,0
|
|
20240307,120100,21344470,2200,2200,2200,2200,1
|
|
20240307,120000,21342270,2190,2190,2190,2190,0
|
|
20240307,115900,21342270,2190,2190,2190,2190,0
|
|
20240307,115800,21342270,2190,2190,2190,2190,0
|
|
20240307,115700,21342270,2190,2190,2190,2190,0
|
|
20240307,115600,21342270,2190,2190,2190,2190,10
|
|
20240307,115500,21320370,2190,2190,2190,2190,0
|
|
20240307,115400,21320370,2190,2190,2190,2190,0
|
|
20240307,115300,21320370,2190,2190,2190,2190,0
|
|
20240307,115200,21320370,2190,2190,2190,2190,0
|
|
20240307,115100,21320370,2190,2190,2190,2190,12
|
|
20240307,115000,21294090,2195,2195,2195,2195,0
|
|
20240307,114900,21294090,2195,2195,2195,2195,0
|
|
20240307,114800,21294090,2195,2195,2195,2195,0
|
|
20240307,114700,21294090,2195,2195,2195,2195,0
|
|
20240307,114600,21294090,2195,2195,2195,2195,0
|
|
20240307,114500,21294090,2195,2195,2195,2195,0
|
|
20240307,114400,21294090,2195,2195,2195,2195,0
|
|
20240307,114300,21294090,2195,2195,2195,2195,0
|
|
20240307,114200,21294090,2195,2195,2195,2195,0
|
|
20240307,114100,21294090,2195,2195,2195,2195,0
|
|
20240307,114000,21294090,2195,2195,2195,2195,0
|
|
20240307,113900,21294090,2195,2195,2195,2195,0
|
|
20240307,113800,21294090,2195,2195,2195,2195,165
|
|
20240307,113700,20931915,2195,2195,2195,2195,0
|
|
20240307,113600,20931915,2195,2195,2195,2195,10
|
|
20240307,113500,20909965,2195,2195,2195,2195,5
|
|
20240307,113400,20898990,2195,2195,2195,2195,20
|
|
20240307,113300,20855090,2190,2190,2190,2190,0
|
|
20240307,113200,20855090,2190,2190,2190,2190,0
|
|
20240307,113100,20855090,2190,2190,2190,2190,0
|
|
20240307,113000,20855090,2190,2190,2190,2190,0
|
|
20240307,112900,20855090,2190,2190,2190,2190,0
|
|
20240307,112800,20855090,2190,2190,2190,2190,0
|
|
20240307,112700,20855090,2190,2190,2190,2190,0
|
|
20240307,112600,20855090,2190,2190,2190,2190,128
|
|
20240307,112500,20574770,2190,2190,2190,2190,0
|
|
20240307,112400,20574770,2190,2190,2190,2190,0
|
|
20240307,112300,20574770,2190,2190,2190,2190,0
|
|
20240307,112200,20574770,2190,2190,2190,2190,0
|
|
20240307,112100,20574770,2190,2190,2190,2190,0
|
|
20240307,112000,20574770,2190,2190,2190,2190,0
|
|
20240307,111900,20574770,2190,2190,2190,2190,0
|
|
20240307,111800,20574770,2190,2190,2190,2190,0
|
|
20240307,111700,20574770,2190,2190,2190,2190,0
|
|
20240307,111600,20574770,2190,2190,2190,2190,0
|
|
20240307,111500,20574770,2190,2190,2190,2190,0
|
|
20240307,111400,20574770,2190,2190,2190,2190,0
|
|
20240307,111300,20574770,2190,2190,2190,2190,50
|
|
20240307,111200,20465270,2190,2190,2190,2190,0
|
|
20240307,111100,20465270,2190,2190,2190,2190,0
|
|
20240307,111000,20465270,2190,2190,2190,2190,0
|
|
20240307,110900,20465270,2190,2190,2190,2190,0
|
|
20240307,110800,20465270,2190,2190,2190,2190,0
|
|
20240307,110700,20465270,2190,2190,2190,2190,0
|
|
20240307,110600,20465270,2190,2190,2190,2190,0
|
|
20240307,110500,20465270,2190,2190,2190,2190,0
|
|
20240307,110400,20465270,2190,2190,2190,2190,0
|
|
20240307,110300,20465270,2190,2190,2190,2190,64
|
|
20240307,110200,20325110,2190,2190,2190,2190,0
|
|
20240307,110100,20325110,2190,2190,2190,2190,0
|
|
20240307,110000,20325110,2190,2190,2190,2190,0
|
|
20240307,105900,20325110,2190,2190,2190,2190,1000
|
|
20240307,105800,18135110,2190,2195,2195,2190,772
|
|
20240307,105700,16444115,2200,2200,2200,2200,0
|
|
20240307,105600,16444115,2200,2200,2200,2200,976
|
|
20240307,105500,14296915,2200,2200,2200,2200,0
|
|
20240307,105400,14296915,2200,2200,2200,2200,0
|
|
20240307,105300,14296915,2200,2200,2200,2200,0
|
|
20240307,105200,14296915,2200,2200,2200,2200,0
|
|
20240307,105100,14296915,2200,2200,2200,2200,0
|
|
20240307,105000,14296915,2200,2200,2200,2200,0
|
|
20240307,104900,14296915,2200,2200,2200,2200,0
|
|
20240307,104800,14296915,2200,2200,2200,2200,0
|
|
20240307,104700,14296915,2200,2200,2200,2200,0
|
|
20240307,104600,14296915,2200,2200,2200,2200,0
|
|
20240307,104500,14296915,2200,2200,2200,2200,0
|
|
20240307,104400,14296915,2200,2200,2200,2200,0
|
|
20240307,104300,14296915,2200,2200,2200,2200,0
|
|
20240307,104200,14296915,2200,2200,2200,2200,0
|
|
20240307,104100,14296915,2200,2200,2200,2200,0
|
|
20240307,104000,14296915,2200,2200,2200,2200,0
|
|
20240307,103900,14296915,2200,2200,2200,2200,0
|
|
20240307,103800,14296915,2200,2205,2205,2200,20
|
|
20240307,103700,14252910,2210,2210,2210,2210,0
|
|
20240307,103600,14252910,2210,2210,2210,2210,0
|
|
20240307,103500,14252910,2210,2210,2210,2210,0
|
|
20240307,103400,14252910,2210,2210,2210,2210,0
|
|
20240307,103300,14252910,2210,2210,2210,2210,0
|
|
20240307,103200,14252910,2210,2210,2210,2210,0
|
|
20240307,103100,14252910,2210,2210,2210,2210,0
|
|
20240307,103000,14252910,2210,2210,2210,2210,0
|
|
20240307,102900,14252910,2210,2210,2210,2210,0
|
|
20240307,102800,14252910,2210,2210,2210,2210,0
|
|
20240307,102700,14252910,2210,2210,2210,2210,0
|
|
20240307,102600,14252910,2210,2210,2210,2210,0
|
|
20240307,102500,14252910,2210,2210,2210,2210,0
|
|
20240307,102400,14252910,2210,2210,2210,2210,0
|
|
20240307,102300,14252910,2210,2210,2210,2210,100
|
|
20240307,102200,14031910,2200,2200,2200,2200,0
|
|
20240307,102100,14031910,2200,2200,2200,2200,0
|
|
20240307,102000,14031910,2200,2200,2200,2200,0
|
|
20240307,101900,14031910,2200,2200,2200,2200,0
|
|
20240307,101800,14031910,2200,2200,2200,2200,0
|
|
20240307,101700,14031910,2200,2200,2200,2200,0
|
|
20240307,101600,14031910,2200,2200,2200,2200,0
|
|
20240307,101500,14031910,2200,2200,2200,2200,0
|
|
20240307,101400,14031910,2200,2200,2200,2200,0
|
|
20240307,101300,14031910,2200,2200,2200,2200,98
|
|
20240307,101200,13816310,2190,2190,2190,2190,0
|
|
20240307,101100,13816310,2190,2190,2190,2190,0
|
|
20240307,101000,13816310,2190,2190,2190,2190,0
|
|
20240307,100900,13816310,2190,2190,2190,2190,0
|
|
20240307,100800,13816310,2190,2190,2190,2190,0
|
|
20240307,100700,13816310,2190,2190,2190,2190,36
|
|
20240307,100600,13737470,2200,2200,2200,2200,0
|
|
20240307,100500,13737470,2200,2200,2200,2200,0
|
|
20240307,100400,13737470,2200,2200,2200,2200,1
|
|
20240307,100300,13735270,2190,2190,2190,2190,0
|
|
20240307,100200,13735270,2190,2205,2205,2190,2301
|
|
20240307,100100,8675445,2205,2205,2205,2205,0
|
|
20240307,100000,8675445,2205,2205,2205,2205,0
|
|
20240307,095900,8675445,2205,2205,2205,2205,0
|
|
20240307,095800,8675445,2205,2205,2205,2205,4
|
|
20240307,095700,8666625,2200,2200,2200,2200,0
|
|
20240307,095600,8666625,2200,2200,2200,2200,500
|
|
20240307,095500,7566625,2200,2200,2200,2200,0
|
|
20240307,095400,7566625,2200,2200,2200,2200,0
|
|
20240307,095300,7566625,2200,2200,2200,2200,0
|
|
20240307,095200,7566625,2200,2200,2200,2200,100
|
|
20240307,095100,7346625,2200,2200,2200,2200,0
|
|
20240307,095000,7346625,2200,2200,2200,2200,0
|
|
20240307,094900,7346625,2200,2205,2205,2200,250
|
|
20240307,094800,6795430,2230,2230,2230,2230,0
|
|
20240307,094700,6795430,2230,2230,2230,2230,0
|
|
20240307,094600,6795430,2230,2230,2230,2230,0
|
|
20240307,094500,6795430,2230,2230,2230,2230,0
|
|
20240307,094400,6795430,2230,2230,2230,2230,0
|
|
20240307,094300,6795430,2230,2230,2230,2230,0
|
|
20240307,094200,6795430,2230,2230,2230,2230,0
|
|
20240307,094100,6795430,2230,2230,2230,2230,0
|
|
20240307,094000,6795430,2230,2230,2230,2230,0
|
|
20240307,093900,6795430,2230,2230,2230,2230,0
|
|
20240307,093800,6795430,2230,2230,2230,2230,3
|
|
20240307,093700,6788740,2205,2205,2205,2205,0
|
|
20240307,093600,6788740,2205,2205,2205,2205,1
|
|
20240307,093500,6786535,2230,2230,2230,2230,0
|
|
20240307,093400,6786535,2230,2230,2230,2230,0
|
|
20240307,093300,6786535,2230,2230,2230,2230,0
|
|
20240307,093200,6786535,2230,2230,2230,2230,0
|
|
20240307,093100,6786535,2230,2230,2230,2230,0
|
|
20240307,093000,6786535,2230,2230,2230,2230,0
|
|
20240307,092900,6786535,2230,2230,2230,2230,0
|
|
20240307,092800,6786535,2230,2205,2230,2205,2
|
|
20240307,092700,6782100,2200,2215,2215,2200,450
|
|
20240307,092600,5788120,2220,2220,2220,2220,0
|
|
20240307,092500,5788120,2220,2220,2220,2220,0
|
|
20240307,092400,5788120,2220,2225,2230,2220,1751
|
|
20240307,092300,1900885,2220,2220,2220,2220,0
|
|
20240307,092200,1900885,2220,2220,2220,2220,0
|
|
20240307,092100,1900885,2220,2220,2220,2220,1
|
|
20240307,092000,1898665,2220,2220,2220,2220,0
|
|
20240307,091900,1898665,2220,2220,2220,2220,0
|
|
20240307,091800,1898665,2220,2220,2220,2220,350
|
|
20240307,091700,1121665,2225,2225,2225,2225,0
|
|
20240307,091600,1121665,2225,2225,2225,2225,0
|
|
20240307,091500,1121665,2225,2225,2225,2225,0
|
|
20240307,091400,1121665,2225,2225,2225,2225,0
|
|
20240307,091300,1121665,2225,2225,2225,2225,0
|
|
20240307,091200,1121665,2225,2225,2225,2225,2
|
|
20240307,091100,1117215,2230,2230,2230,2230,0
|
|
20240307,091000,1117215,2230,2230,2230,2230,0
|
|
20240307,090900,1117215,2230,2230,2230,2230,0
|
|
20240307,090800,1117215,2230,2230,2230,2230,0
|
|
20240307,090700,1117215,2230,2230,2230,2230,0
|
|
20240307,090600,1117215,2230,2230,2230,2230,0
|
|
20240307,090500,1117215,2230,2230,2230,2230,0
|
|
20240307,090400,1117215,2230,2230,2230,2230,0
|
|
20240307,090300,1117215,2230,2230,2230,2230,0
|
|
20240307,090200,1117215,2230,2230,2230,2230,0
|
|
20240307,090100,1117215,2230,2230,2230,2230,0
|
|
20240307,090000,1117215,2230,2230,2230,2230,500
|