610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,190700,490299625,2410,2410,2410,2410,1948
|
|
20240325,190600,490299625,2410,2410,2410,2410,0
|
|
20240325,190500,490299625,2410,2410,2410,2410,0
|
|
20240325,190400,490299625,2410,2410,2410,2410,0
|
|
20240325,190300,490299625,2410,2410,2410,2410,0
|
|
20240325,190200,490299625,2410,2410,2410,2410,0
|
|
20240325,190100,490299625,2410,2410,2410,2410,0
|
|
20240325,190000,490299625,2410,2410,2410,2410,0
|
|
20240325,185900,490299625,2410,2410,2410,2410,0
|
|
20240325,185800,490299625,2410,2410,2410,2410,0
|
|
20240325,185700,490299625,2410,2410,2410,2410,0
|
|
20240325,185600,490299625,2410,2410,2410,2410,0
|
|
20240325,185500,490299625,2410,2410,2410,2410,0
|
|
20240325,185400,490299625,2410,2410,2410,2410,0
|
|
20240325,185300,490299625,2410,2410,2410,2410,0
|
|
20240325,185200,490299625,2410,2410,2410,2410,0
|
|
20240325,185100,490299625,2410,2410,2410,2410,0
|
|
20240325,185000,490299625,2410,2410,2410,2410,0
|
|
20240325,184900,490299625,2410,2410,2410,2410,0
|
|
20240325,184800,490299625,2410,2410,2410,2410,0
|
|
20240325,184700,490299625,2410,2410,2410,2410,0
|
|
20240325,184600,490299625,2410,2410,2410,2410,0
|
|
20240325,184500,490299625,2410,2410,2410,2410,0
|
|
20240325,184400,490299625,2410,2410,2410,2410,0
|
|
20240325,184300,490299625,2410,2410,2410,2410,0
|
|
20240325,184200,490299625,2410,2410,2410,2410,0
|
|
20240325,184100,490299625,2410,2410,2410,2410,0
|
|
20240325,184000,490299625,2410,2410,2410,2410,0
|
|
20240325,183900,490299625,2410,2410,2410,2410,0
|
|
20240325,183800,490299625,2410,2410,2410,2410,0
|
|
20240325,183700,490299625,2410,2410,2410,2410,1948
|
|
20240325,183600,490299625,2410,2410,2410,2410,0
|
|
20240325,183500,490299625,2410,2410,2410,2410,0
|
|
20240325,183400,490299625,2410,2410,2410,2410,0
|
|
20240325,183300,490299625,2410,2410,2410,2410,0
|
|
20240325,183200,490299625,2410,2410,2410,2410,0
|
|
20240325,183100,490299625,2410,2410,2410,2410,0
|
|
20240325,183000,490299625,2410,2410,2410,2410,0
|
|
20240325,182900,490299625,2410,2410,2410,2410,0
|
|
20240325,182800,490299625,2410,2410,2410,2410,0
|
|
20240325,182700,490299625,2410,2410,2410,2410,0
|
|
20240325,182600,490299625,2410,2410,2410,2410,0
|
|
20240325,182500,490299625,2410,2410,2410,2410,0
|
|
20240325,182400,490299625,2410,2410,2410,2410,0
|
|
20240325,182300,490299625,2410,2410,2410,2410,0
|
|
20240325,182200,490299625,2410,2410,2410,2410,0
|
|
20240325,182100,490299625,2410,2410,2410,2410,0
|
|
20240325,182000,490299625,2410,2410,2410,2410,0
|
|
20240325,181900,490299625,2410,2410,2410,2410,0
|
|
20240325,181800,490299625,2410,2410,2410,2410,0
|
|
20240325,181700,490299625,2410,2410,2410,2410,0
|
|
20240325,181600,490299625,2410,2410,2410,2410,0
|
|
20240325,181500,490299625,2410,2410,2410,2410,0
|
|
20240325,181400,490299625,2410,2410,2410,2410,0
|
|
20240325,181300,490299625,2410,2410,2410,2410,0
|
|
20240325,181200,490299625,2410,2410,2410,2410,0
|
|
20240325,181100,490299625,2410,2410,2410,2410,0
|
|
20240325,181000,490299625,2410,2410,2410,2410,0
|
|
20240325,180900,490299625,2410,2410,2410,2410,0
|
|
20240325,180800,490299625,2410,2410,2410,2410,0
|
|
20240325,180700,490299625,2410,2410,2410,2410,1948
|
|
20240325,180600,490299625,2410,2410,2410,2410,0
|
|
20240325,180500,490299625,2410,2410,2410,2410,0
|
|
20240325,180400,490299625,2410,2410,2410,2410,0
|
|
20240325,180300,490299625,2410,2410,2410,2410,0
|
|
20240325,180200,490299625,2410,2410,2410,2410,0
|
|
20240325,180100,490299625,2410,2410,2410,2410,0
|
|
20240325,180000,490299625,2410,2410,2410,2410,0
|
|
20240325,175900,490299625,2410,2410,2410,2410,0
|
|
20240325,175800,490299625,2410,2410,2410,2410,0
|
|
20240325,175700,490299625,2410,2410,2410,2410,0
|
|
20240325,175600,490299625,2410,2410,2410,2410,0
|
|
20240325,175500,490299625,2410,2410,2410,2410,0
|
|
20240325,175400,490299625,2410,2410,2410,2410,0
|
|
20240325,175300,490299625,2410,2410,2410,2410,0
|
|
20240325,175200,490299625,2410,2410,2410,2410,0
|
|
20240325,175100,490299625,2410,2410,2410,2410,0
|
|
20240325,175000,490299625,2410,2410,2410,2410,0
|
|
20240325,174900,490299625,2410,2410,2410,2410,0
|
|
20240325,174800,490299625,2410,2410,2410,2410,0
|
|
20240325,174700,490299625,2410,2410,2410,2410,0
|
|
20240325,174600,490299625,2410,2410,2410,2410,0
|
|
20240325,174500,490299625,2410,2410,2410,2410,0
|
|
20240325,174400,490299625,2410,2410,2410,2410,0
|
|
20240325,174300,490299625,2410,2410,2410,2410,0
|
|
20240325,174200,490299625,2410,2410,2410,2410,0
|
|
20240325,174100,490299625,2410,2410,2410,2410,0
|
|
20240325,174000,490299625,2410,2410,2410,2410,0
|
|
20240325,173900,490299625,2410,2410,2410,2410,0
|
|
20240325,173800,490299625,2410,2410,2410,2410,0
|
|
20240325,173700,490299625,2410,2410,2410,2410,1948
|
|
20240325,173600,490299625,2410,2410,2410,2410,0
|
|
20240325,173500,490299625,2410,2410,2410,2410,0
|
|
20240325,173400,490299625,2410,2410,2410,2410,0
|
|
20240325,173300,490299625,2410,2410,2410,2410,0
|
|
20240325,173200,490299625,2410,2410,2410,2410,0
|
|
20240325,173100,490299625,2410,2410,2410,2410,0
|
|
20240325,173000,490299625,2410,2410,2410,2410,0
|
|
20240325,172900,490299625,2410,2410,2410,2410,0
|
|
20240325,172800,490299625,2410,2410,2410,2410,0
|
|
20240325,172700,490299625,2410,2410,2410,2410,0
|
|
20240325,172600,490299625,2410,2410,2410,2410,0
|
|
20240325,172500,490299625,2410,2410,2410,2410,0
|
|
20240325,172400,490299625,2410,2410,2410,2410,0
|
|
20240325,172300,490299625,2410,2410,2410,2410,0
|
|
20240325,172200,490299625,2410,2410,2410,2410,0
|
|
20240325,172100,490299625,2410,2410,2410,2410,0
|
|
20240325,172000,490299625,2410,2410,2410,2410,0
|
|
20240325,171900,490299625,2410,2410,2410,2410,0
|
|
20240325,171800,490299625,2410,2410,2410,2410,0
|
|
20240325,171700,490299625,2410,2410,2410,2410,0
|
|
20240325,171600,490299625,2410,2410,2410,2410,0
|
|
20240325,171500,490299625,2410,2410,2410,2410,0
|
|
20240325,171400,490299625,2410,2410,2410,2410,0
|
|
20240325,171300,490299625,2410,2410,2410,2410,0
|
|
20240325,171200,490299625,2410,2410,2410,2410,0
|
|
20240325,171100,490299625,2410,2410,2410,2410,0
|
|
20240325,171000,490299625,2410,2410,2410,2410,0
|
|
20240325,170900,490299625,2410,2410,2410,2410,0
|
|
20240325,170800,490299625,2410,2410,2410,2410,0
|
|
20240325,170700,490299625,2410,2410,2410,2410,1948
|
|
20240325,170600,490299625,2410,2410,2410,2410,0
|
|
20240325,170500,490299625,2410,2410,2410,2410,0
|
|
20240325,170400,490299625,2410,2410,2410,2410,0
|
|
20240325,170300,490299625,2410,2410,2410,2410,0
|
|
20240325,170200,490299625,2410,2410,2410,2410,0
|
|
20240325,170100,490299625,2410,2410,2410,2410,0
|
|
20240325,170000,490299625,2410,2410,2410,2410,0
|
|
20240325,165900,490299625,2410,2410,2410,2410,0
|
|
20240325,165800,490299625,2410,2410,2410,2410,0
|
|
20240325,165700,490299625,2410,2410,2410,2410,0
|
|
20240325,165600,490299625,2410,2410,2410,2410,0
|
|
20240325,165500,490299625,2410,2410,2410,2410,0
|
|
20240325,165400,490299625,2410,2410,2410,2410,0
|
|
20240325,165300,490299625,2410,2410,2410,2410,0
|
|
20240325,165200,490299625,2410,2410,2410,2410,0
|
|
20240325,165100,490299625,2410,2410,2410,2410,0
|
|
20240325,165000,490299625,2410,2410,2410,2410,0
|
|
20240325,164900,490299625,2410,2410,2410,2410,0
|
|
20240325,164800,490299625,2410,2410,2410,2410,0
|
|
20240325,164700,490299625,2410,2410,2410,2410,0
|
|
20240325,164600,490299625,2410,2410,2410,2410,0
|
|
20240325,164500,490299625,2410,2410,2410,2410,0
|
|
20240325,164400,490299625,2410,2410,2410,2410,0
|
|
20240325,164300,490299625,2410,2410,2410,2410,0
|
|
20240325,164200,490299625,2410,2410,2410,2410,0
|
|
20240325,164100,490299625,2410,2410,2410,2410,0
|
|
20240325,164000,490299625,2410,2410,2410,2410,0
|
|
20240325,163900,490299625,2410,2410,2410,2410,0
|
|
20240325,163800,490299625,2410,2410,2410,2410,0
|
|
20240325,163700,490299625,2410,2410,2410,2410,1948
|
|
20240325,163600,490299625,2410,2410,2410,2410,0
|
|
20240325,163500,490299625,2410,2410,2410,2410,0
|
|
20240325,163400,490299625,2410,2410,2410,2410,0
|
|
20240325,163300,490299625,2410,2410,2410,2410,0
|
|
20240325,163200,490299625,2410,2410,2410,2410,0
|
|
20240325,163100,490299625,2410,2410,2410,2410,0
|
|
20240325,163000,490299625,2410,2410,2410,2410,0
|
|
20240325,162900,490299625,2410,2410,2410,2410,0
|
|
20240325,162800,490299625,2410,2410,2410,2410,0
|
|
20240325,162700,490299625,2410,2410,2410,2410,0
|
|
20240325,162600,490299625,2410,2410,2410,2410,0
|
|
20240325,162500,490299625,2410,2410,2410,2410,0
|
|
20240325,162400,490299625,2410,2410,2410,2410,0
|
|
20240325,162300,490299625,2410,2410,2410,2410,0
|
|
20240325,162200,490299625,2410,2410,2410,2410,0
|
|
20240325,162100,490299625,2410,2410,2410,2410,0
|
|
20240325,162000,490299625,2410,2410,2410,2410,0
|
|
20240325,161900,490299625,2410,2410,2410,2410,0
|
|
20240325,161800,490299625,2410,2410,2410,2410,0
|
|
20240325,161700,490299625,2410,2410,2410,2410,0
|
|
20240325,161600,490299625,2410,2410,2410,2410,0
|
|
20240325,161500,490299625,2410,2410,2410,2410,0
|
|
20240325,161400,490299625,2410,2410,2410,2410,0
|
|
20240325,161300,490299625,2410,2410,2410,2410,0
|
|
20240325,161200,490299625,2410,2410,2410,2410,0
|
|
20240325,161100,490299625,2410,2410,2410,2410,0
|
|
20240325,161000,490299625,2410,2410,2410,2410,0
|
|
20240325,160900,490299625,2410,2410,2410,2410,0
|
|
20240325,160800,490299625,2410,2410,2410,2410,0
|
|
20240325,160700,490299625,2410,2410,2410,2410,1948
|
|
20240325,160600,490299625,2410,2410,2410,2410,0
|
|
20240325,160500,490299625,2410,2410,2410,2410,0
|
|
20240325,160400,490299625,2410,2410,2410,2410,0
|
|
20240325,160300,490299625,2410,2410,2410,2410,0
|
|
20240325,160200,490299625,2410,2410,2410,2410,0
|
|
20240325,160100,490299625,2410,2410,2410,2410,0
|
|
20240325,160000,490299625,2410,2410,2410,2410,0
|
|
20240325,155900,490299625,2410,2410,2410,2410,0
|
|
20240325,155800,490299625,2410,2410,2410,2410,0
|
|
20240325,155700,490299625,2410,2410,2410,2410,0
|
|
20240325,155600,490299625,2410,2410,2410,2410,0
|
|
20240325,155500,490299625,2410,2410,2410,2410,0
|
|
20240325,155400,490299625,2410,2410,2410,2410,0
|
|
20240325,155300,490299625,2410,2410,2410,2410,0
|
|
20240325,155200,490299625,2410,2410,2410,2410,0
|
|
20240325,155100,490299625,2410,2410,2410,2410,0
|
|
20240325,155000,490299625,2410,2410,2410,2410,0
|
|
20240325,154900,490299625,2410,2410,2410,2410,0
|
|
20240325,154800,490299625,2410,2410,2410,2410,0
|
|
20240325,154700,490299625,2410,2410,2410,2410,0
|
|
20240325,154600,490299625,2410,2410,2410,2410,0
|
|
20240325,154500,490299625,2410,2410,2410,2410,0
|
|
20240325,154400,490299625,2410,2410,2410,2410,0
|
|
20240325,154300,490299625,2410,2410,2410,2410,0
|
|
20240325,154200,490299625,2410,2410,2410,2410,0
|
|
20240325,154100,490299625,2410,2410,2410,2410,0
|
|
20240325,154000,490299625,2410,2410,2410,2410,0
|
|
20240325,153900,490299625,2410,2410,2410,2410,0
|
|
20240325,153800,490299625,2410,2410,2410,2410,0
|
|
20240325,153700,490299625,2410,2410,2410,2410,1948
|
|
20240325,153600,490299625,2410,2410,2410,2410,0
|
|
20240325,153500,490299625,2410,2410,2410,2410,0
|
|
20240325,153400,490299625,2410,2410,2410,2410,0
|
|
20240325,153300,490299625,2410,2410,2410,2410,0
|
|
20240325,153200,490299625,2410,2410,2410,2410,0
|
|
20240325,153100,490299625,2410,2410,2410,2410,0
|
|
20240325,153000,490299625,2410,2410,2410,2410,1948
|
|
20240325,152900,485604945,2415,2415,2415,2415,0
|
|
20240325,152800,485604945,2415,2415,2415,2415,0
|
|
20240325,152700,485604945,2415,2415,2415,2415,0
|
|
20240325,152600,485604945,2415,2415,2415,2415,0
|
|
20240325,152500,485604945,2415,2415,2415,2415,0
|
|
20240325,152400,485604945,2415,2415,2415,2415,0
|
|
20240325,152300,485604945,2415,2415,2415,2415,0
|
|
20240325,152200,485604945,2415,2415,2415,2415,0
|
|
20240325,152100,485604945,2415,2415,2415,2415,0
|
|
20240325,152000,485604945,2415,2415,2415,2415,0
|
|
20240325,151900,485604945,2415,2415,2415,2410,1255
|
|
20240325,151800,482574370,2415,2415,2415,2415,189
|
|
20240325,151700,482117935,2415,2415,2415,2415,0
|
|
20240325,151600,482117935,2415,2410,2415,2410,124
|
|
20240325,151500,481818480,2410,2410,2410,2410,613
|
|
20240325,151400,480341150,2415,2415,2415,2415,166
|
|
20240325,151300,479940260,2415,2415,2415,2415,20
|
|
20240325,151200,479891960,2415,2415,2415,2415,199
|
|
20240325,151100,479411375,2415,2415,2415,2415,191
|
|
20240325,151000,478950110,2415,2415,2415,2415,0
|
|
20240325,150900,478950110,2415,2415,2415,2415,171
|
|
20240325,150800,478537145,2410,2410,2410,2410,0
|
|
20240325,150700,478537145,2410,2410,2410,2410,0
|
|
20240325,150600,478537145,2410,2410,2410,2410,79
|
|
20240325,150500,478346755,2410,2410,2410,2410,0
|
|
20240325,150400,478346755,2410,2410,2410,2410,1011
|
|
20240325,150300,475910245,2410,2410,2410,2410,3
|
|
20240325,150200,475903015,2415,2415,2415,2415,0
|
|
20240325,150100,475903015,2415,2415,2415,2415,0
|
|
20240325,150000,475903015,2415,2415,2415,2415,1
|
|
20240325,145900,475900600,2415,2415,2415,2415,0
|
|
20240325,145800,475900600,2415,2415,2415,2415,0
|
|
20240325,145700,475900600,2415,2415,2415,2415,710
|
|
20240325,145600,474185950,2415,2415,2415,2415,0
|
|
20240325,145500,474185950,2415,2415,2415,2415,544
|
|
20240325,145400,472872190,2415,2415,2415,2415,0
|
|
20240325,145300,472872190,2415,2415,2415,2415,50
|
|
20240325,145200,472751440,2415,2415,2415,2415,100
|
|
20240325,145100,472509940,2420,2420,2420,2420,182
|
|
20240325,145000,472069500,2415,2415,2415,2415,0
|
|
20240325,144900,472069500,2415,2415,2415,2415,0
|
|
20240325,144800,472069500,2415,2415,2415,2415,44
|
|
20240325,144700,471963240,2420,2420,2420,2420,10
|
|
20240325,144600,471939040,2420,2420,2420,2420,500
|
|
20240325,144500,470729040,2420,2420,2420,2420,0
|
|
20240325,144400,470729040,2420,2420,2420,2420,198
|
|
20240325,144300,470249880,2415,2415,2415,2415,0
|
|
20240325,144200,470249880,2415,2415,2415,2415,58
|
|
20240325,144100,470109810,2415,2415,2415,2415,1900
|
|
20240325,144000,465521310,2415,2415,2415,2415,0
|
|
20240325,143900,465521310,2415,2415,2415,2415,0
|
|
20240325,143800,465521310,2415,2415,2415,2415,414
|
|
20240325,143700,464521500,2415,2415,2415,2415,197
|
|
20240325,143600,464045745,2410,2410,2410,2410,0
|
|
20240325,143500,464045745,2410,2410,2410,2410,0
|
|
20240325,143400,464045745,2410,2410,2410,2410,0
|
|
20240325,143300,464045745,2410,2410,2410,2410,0
|
|
20240325,143200,464045745,2410,2410,2410,2410,0
|
|
20240325,143100,464045745,2410,2410,2410,2410,317
|
|
20240325,143000,463281775,2410,2410,2410,2410,0
|
|
20240325,142900,463281775,2410,2410,2410,2410,550
|
|
20240325,142800,461956275,2415,2415,2415,2415,800
|
|
20240325,142700,460024275,2415,2415,2415,2410,465
|
|
20240325,142600,458903610,2410,2410,2410,2410,0
|
|
20240325,142500,458903610,2410,2410,2410,2410,100
|
|
20240325,142400,458662610,2415,2415,2415,2415,2403
|
|
20240325,142300,452859365,2415,2415,2415,2415,271
|
|
20240325,142200,452204900,2420,2420,2420,2420,0
|
|
20240325,142100,452204900,2420,2415,2420,2415,240
|
|
20240325,142000,451625295,2415,2415,2415,2415,0
|
|
20240325,141900,451625295,2415,2420,2420,2415,40
|
|
20240325,141800,451528545,2415,2415,2415,2415,0
|
|
20240325,141700,451528545,2415,2415,2415,2415,0
|
|
20240325,141600,451528545,2415,2415,2415,2415,0
|
|
20240325,141500,451528545,2415,2415,2415,2415,0
|
|
20240325,141400,451528545,2415,2420,2420,2415,406
|
|
20240325,141300,450548045,2420,2420,2420,2420,0
|
|
20240325,141200,450548045,2420,2420,2420,2420,0
|
|
20240325,141100,450548045,2420,2420,2420,2420,0
|
|
20240325,141000,450548045,2420,2420,2420,2420,0
|
|
20240325,140900,450548045,2420,2420,2420,2420,0
|
|
20240325,140800,450548045,2420,2420,2420,2420,0
|
|
20240325,140700,450548045,2420,2415,2420,2410,1395
|
|
20240325,140600,447181140,2415,2415,2415,2415,342
|
|
20240325,140500,446355210,2415,2415,2415,2415,193
|
|
20240325,140400,445889115,2410,2410,2410,2410,300
|
|
20240325,140300,445166115,2415,2415,2415,2415,1100
|
|
20240325,140200,442509615,2415,2415,2415,2410,543
|
|
20240325,140100,441198275,2415,2415,2415,2415,201
|
|
20240325,140000,440712860,2415,2415,2415,2415,650
|
|
20240325,135900,439143110,2420,2420,2420,2420,0
|
|
20240325,135800,439143110,2420,2420,2420,2420,175
|
|
20240325,135700,438719610,2415,2415,2415,2415,0
|
|
20240325,135600,438719610,2415,2415,2415,2415,0
|
|
20240325,135500,438719610,2415,2415,2415,2415,50
|
|
20240325,135400,438598860,2420,2420,2420,2420,1
|
|
20240325,135300,438596440,2420,2420,2420,2420,0
|
|
20240325,135200,438596440,2420,2420,2420,2420,1
|
|
20240325,135100,438594020,2420,2410,2420,2410,192
|
|
20240325,135000,438129510,2410,2410,2410,2410,0
|
|
20240325,134900,438129510,2410,2410,2410,2410,0
|
|
20240325,134800,438129510,2410,2410,2410,2410,342
|
|
20240325,134700,437305290,2420,2420,2420,2420,0
|
|
20240325,134600,437305290,2420,2420,2420,2420,0
|
|
20240325,134500,437305290,2420,2420,2420,2420,10
|
|
20240325,134400,437281090,2420,2420,2420,2420,163
|
|
20240325,134300,436886630,2420,2420,2420,2420,142
|
|
20240325,134200,436542990,2410,2410,2410,2410,0
|
|
20240325,134100,436542990,2410,2410,2410,2410,560
|
|
20240325,134000,435193390,2420,2420,2420,2420,0
|
|
20240325,133900,435193390,2420,2415,2420,2415,23
|
|
20240325,133800,435137840,2410,2410,2410,2410,27
|
|
20240325,133700,435072770,2410,2410,2410,2410,0
|
|
20240325,133600,435072770,2410,2415,2415,2410,9035
|
|
20240325,133500,413295910,2420,2420,2420,2420,1
|
|
20240325,133400,413293490,2415,2415,2415,2415,0
|
|
20240325,133300,413293490,2415,2415,2415,2415,0
|
|
20240325,133200,413293490,2415,2415,2415,2415,70
|
|
20240325,133100,413124440,2415,2415,2415,2415,406
|
|
20240325,133000,412143950,2420,2420,2420,2420,3
|
|
20240325,132900,412136690,2415,2420,2420,2415,204
|
|
20240325,132800,411644010,2420,2420,2420,2420,1004
|
|
20240325,132700,409214330,2420,2420,2420,2415,10
|
|
20240325,132600,409190140,2420,2420,2420,2420,3
|
|
20240325,132500,409182880,2415,2415,2415,2415,18
|
|
20240325,132400,409139410,2415,2415,2415,2415,24
|
|
20240325,132300,409081450,2420,2420,2420,2420,180
|
|
20240325,132200,408645850,2415,2415,2415,2415,0
|
|
20240325,132100,408645850,2415,2415,2415,2415,170
|
|
20240325,132000,408235300,2410,2410,2410,2410,0
|
|
20240325,131900,408235300,2410,2410,2410,2410,0
|
|
20240325,131800,408235300,2410,2410,2410,2410,100
|
|
20240325,131700,407994300,2415,2415,2415,2415,176
|
|
20240325,131600,407569260,2415,2415,2415,2415,290
|
|
20240325,131500,406868910,2415,2415,2415,2415,1
|
|
20240325,131400,406866495,2410,2410,2410,2410,262
|
|
20240325,131300,406235075,2415,2415,2415,2415,0
|
|
20240325,131200,406235075,2415,2415,2415,2415,0
|
|
20240325,131100,406235075,2415,2415,2415,2415,0
|
|
20240325,131000,406235075,2415,2415,2415,2415,0
|
|
20240325,130900,406235075,2415,2415,2415,2415,0
|
|
20240325,130800,406235075,2415,2415,2415,2415,0
|
|
20240325,130700,406235075,2415,2415,2415,2415,2341
|
|
20240325,130600,400581560,2415,2415,2415,2415,1800
|
|
20240325,130500,396234560,2420,2420,2420,2420,0
|
|
20240325,130400,396234560,2420,2420,2420,2420,41
|
|
20240325,130300,396135340,2420,2420,2420,2415,118
|
|
20240325,130200,395849865,2415,2415,2415,2415,786
|
|
20240325,130100,393951675,2420,2420,2420,2420,0
|
|
20240325,130000,393951675,2420,2420,2420,2420,0
|
|
20240325,125900,393951675,2420,2420,2420,2420,0
|
|
20240325,125800,393951675,2420,2420,2420,2420,0
|
|
20240325,125700,393951675,2420,2420,2420,2420,1
|
|
20240325,125600,393949255,2415,2415,2415,2415,792
|
|
20240325,125500,392036575,2415,2415,2415,2415,0
|
|
20240325,125400,392036575,2415,2415,2415,2415,500
|
|
20240325,125300,390829075,2415,2415,2415,2415,0
|
|
20240325,125200,390829075,2415,2415,2415,2415,0
|
|
20240325,125100,390829075,2415,2415,2415,2415,930
|
|
20240325,125000,388583125,2415,2415,2415,2415,0
|
|
20240325,124900,388583125,2415,2415,2415,2415,1000
|
|
20240325,124800,386168125,2415,2415,2415,2415,2541
|
|
20240325,124700,380031610,2415,2415,2415,2415,7
|
|
20240325,124600,380014705,2415,2415,2415,2415,0
|
|
20240325,124500,380014705,2415,2415,2415,2415,0
|
|
20240325,124400,380014705,2415,2415,2415,2415,2479
|
|
20240325,124300,374027920,2420,2420,2420,2420,0
|
|
20240325,124200,374027920,2420,2420,2420,2420,1
|
|
20240325,124100,374025500,2415,2415,2415,2415,0
|
|
20240325,124000,374025500,2415,2415,2415,2415,0
|
|
20240325,123900,374025500,2415,2415,2415,2415,1219
|
|
20240325,123800,371081615,2415,2415,2415,2415,3198
|
|
20240325,123700,363358445,2415,2415,2415,2415,0
|
|
20240325,123600,363358445,2415,2410,2415,2410,1603
|
|
20240325,123500,359494490,2415,2415,2415,2415,0
|
|
20240325,123400,359494490,2415,2415,2415,2415,0
|
|
20240325,123300,359494490,2415,2415,2415,2415,0
|
|
20240325,123200,359494490,2415,2415,2415,2415,0
|
|
20240325,123100,359494490,2415,2415,2415,2415,0
|
|
20240325,123000,359494490,2415,2415,2415,2415,0
|
|
20240325,122900,359494490,2415,2415,2415,2415,0
|
|
20240325,122800,359494490,2415,2415,2415,2415,0
|
|
20240325,122700,359494490,2415,2415,2415,2415,0
|
|
20240325,122600,359494490,2415,2415,2415,2415,0
|
|
20240325,122500,359494490,2415,2415,2415,2415,0
|
|
20240325,122400,359494490,2415,2415,2415,2415,100
|
|
20240325,122300,359252990,2415,2415,2415,2415,0
|
|
20240325,122200,359252990,2415,2415,2415,2415,0
|
|
20240325,122100,359252990,2415,2415,2415,2415,0
|
|
20240325,122000,359252990,2415,2415,2415,2415,0
|
|
20240325,121900,359252990,2415,2415,2415,2415,0
|
|
20240325,121800,359252990,2415,2415,2415,2415,2
|
|
20240325,121700,359248160,2415,2415,2415,2415,0
|
|
20240325,121600,359248160,2415,2410,2415,2410,369
|
|
20240325,121500,358358440,2415,2415,2415,2415,0
|
|
20240325,121400,358358440,2415,2415,2415,2415,0
|
|
20240325,121300,358358440,2415,2415,2415,2415,1
|
|
20240325,121200,358356025,2410,2410,2410,2410,3165
|
|
20240325,121100,350728375,2410,2410,2410,2410,0
|
|
20240325,121000,350728375,2410,2410,2410,2410,0
|
|
20240325,120900,350728375,2410,2410,2410,2410,0
|
|
20240325,120800,350728375,2410,2410,2410,2410,397
|
|
20240325,120700,349771605,2410,2410,2410,2410,0
|
|
20240325,120600,349771605,2410,2410,2410,2410,120
|
|
20240325,120500,349482405,2415,2415,2415,2415,50
|
|
20240325,120400,349361655,2415,2415,2415,2415,1
|
|
20240325,120300,349359240,2410,2410,2410,2410,10
|
|
20240325,120200,349335140,2405,2405,2405,2405,1356
|
|
20240325,120100,346073960,2410,2410,2410,2410,327
|
|
20240325,120000,345285890,2415,2415,2415,2415,1
|
|
20240325,115900,345283475,2410,2410,2410,2410,0
|
|
20240325,115800,345283475,2410,2410,2410,2410,4
|
|
20240325,115700,345273835,2410,2410,2410,2410,4969
|
|
20240325,115600,333298545,2410,2410,2410,2410,0
|
|
20240325,115500,333298545,2410,2410,2410,2410,0
|
|
20240325,115400,333298545,2410,2410,2410,2410,0
|
|
20240325,115300,333298545,2410,2410,2410,2410,100
|
|
20240325,115200,333057545,2410,2410,2410,2410,0
|
|
20240325,115100,333057545,2410,2410,2410,2410,0
|
|
20240325,115000,333057545,2410,2410,2410,2410,0
|
|
20240325,114900,333057545,2410,2410,2410,2410,0
|
|
20240325,114800,333057545,2410,2410,2410,2410,0
|
|
20240325,114700,333057545,2410,2410,2410,2410,0
|
|
20240325,114600,333057545,2410,2410,2410,2410,0
|
|
20240325,114500,333057545,2410,2410,2410,2410,100
|
|
20240325,114400,332816545,2410,2410,2410,2410,0
|
|
20240325,114300,332816545,2410,2410,2410,2410,0
|
|
20240325,114200,332816545,2410,2410,2410,2410,0
|
|
20240325,114100,332816545,2410,2410,2410,2410,100
|
|
20240325,114000,332575545,2410,2410,2410,2410,0
|
|
20240325,113900,332575545,2410,2410,2410,2410,0
|
|
20240325,113800,332575545,2410,2410,2410,2410,0
|
|
20240325,113700,332575545,2410,2410,2410,2410,0
|
|
20240325,113600,332575545,2410,2410,2410,2410,1
|
|
20240325,113500,332573135,2410,2410,2410,2410,0
|
|
20240325,113400,332573135,2410,2410,2410,2410,50
|
|
20240325,113300,332452635,2410,2410,2410,2410,0
|
|
20240325,113200,332452635,2410,2410,2410,2410,439
|
|
20240325,113100,331394645,2410,2410,2410,2410,430
|
|
20240325,113000,330358345,2410,2410,2410,2410,1
|
|
20240325,112900,330355935,2410,2410,2410,2410,0
|
|
20240325,112800,330355935,2410,2410,2410,2410,0
|
|
20240325,112700,330355935,2410,2410,2410,2410,0
|
|
20240325,112600,330355935,2410,2410,2410,2410,0
|
|
20240325,112500,330355935,2410,2410,2410,2410,341
|
|
20240325,112400,329534125,2410,2410,2410,2410,0
|
|
20240325,112300,329534125,2410,2410,2410,2410,0
|
|
20240325,112200,329534125,2410,2410,2410,2410,0
|
|
20240325,112100,329534125,2410,2410,2410,2410,300
|
|
20240325,112000,328811125,2410,2410,2410,2410,289
|
|
20240325,111900,328114635,2410,2410,2410,2410,2414
|
|
20240325,111800,322296895,2410,2410,2410,2410,0
|
|
20240325,111700,322296895,2410,2410,2410,2410,0
|
|
20240325,111600,322296895,2410,2410,2410,2410,1763
|
|
20240325,111500,318048065,2415,2415,2415,2415,908
|
|
20240325,111400,315855245,2415,2415,2415,2415,0
|
|
20240325,111300,315855245,2415,2415,2415,2415,1299
|
|
20240325,111200,312718160,2420,2420,2420,2420,900
|
|
20240325,111100,310540160,2415,2415,2415,2415,500
|
|
20240325,111000,309332660,2420,2420,2420,2420,0
|
|
20240325,110900,309332660,2420,2420,2420,2420,0
|
|
20240325,110800,309332660,2420,2420,2420,2420,0
|
|
20240325,110700,309332660,2420,2420,2420,2420,0
|
|
20240325,110600,309332660,2420,2420,2420,2420,0
|
|
20240325,110500,309332660,2420,2420,2420,2420,0
|
|
20240325,110400,309332660,2420,2420,2420,2420,0
|
|
20240325,110300,309332660,2420,2420,2420,2420,199
|
|
20240325,110200,308851080,2420,2420,2420,2420,76
|
|
20240325,110100,308667160,2420,2420,2420,2420,0
|
|
20240325,110000,308667160,2420,2420,2420,2420,20
|
|
20240325,105900,308618760,2420,2420,2420,2420,0
|
|
20240325,105800,308618760,2420,2420,2420,2420,1212
|
|
20240325,105700,305685720,2420,2420,2420,2420,0
|
|
20240325,105600,305685720,2420,2420,2420,2420,0
|
|
20240325,105500,305685720,2420,2420,2420,2420,0
|
|
20240325,105400,305685720,2420,2420,2420,2420,799
|
|
20240325,105300,303752140,2420,2420,2420,2420,0
|
|
20240325,105200,303752140,2420,2420,2420,2420,10752
|
|
20240325,105100,277732300,2420,2420,2420,2420,100
|
|
20240325,105000,277490300,2420,2420,2420,2420,5
|
|
20240325,104900,277478200,2425,2425,2425,2425,0
|
|
20240325,104800,277478200,2425,2425,2425,2425,0
|
|
20240325,104700,277478200,2425,2425,2425,2425,41
|
|
20240325,104600,277378775,2425,2425,2425,2425,0
|
|
20240325,104500,277378775,2425,2425,2425,2425,5
|
|
20240325,104400,277366650,2425,2425,2425,2425,0
|
|
20240325,104300,277366650,2425,2425,2425,2425,0
|
|
20240325,104200,277366650,2425,2425,2425,2425,75
|
|
20240325,104100,277184775,2420,2420,2420,2420,500
|
|
20240325,104000,275974775,2425,2425,2425,2425,2
|
|
20240325,103900,275969925,2425,2425,2425,2425,8
|
|
20240325,103800,275950525,2420,2420,2420,2420,50
|
|
20240325,103700,275829525,2420,2420,2420,2420,10
|
|
20240325,103600,275805325,2425,2425,2425,2425,100
|
|
20240325,103500,275562825,2425,2425,2425,2425,0
|
|
20240325,103400,275562825,2425,2425,2425,2425,0
|
|
20240325,103300,275562825,2425,2425,2425,2425,27
|
|
20240325,103200,275497350,2425,2425,2425,2425,3073
|
|
20240325,103100,268045325,2425,2425,2425,2425,10
|
|
20240325,103000,268021075,2425,2425,2425,2425,310
|
|
20240325,102900,267269325,2420,2425,2425,2420,95
|
|
20240325,102800,267039325,2425,2425,2425,2425,184
|
|
20240325,102700,266593125,2425,2425,2425,2425,0
|
|
20240325,102600,266593125,2425,2425,2425,2425,0
|
|
20240325,102500,266593125,2425,2425,2425,2425,0
|
|
20240325,102400,266593125,2425,2425,2425,2425,0
|
|
20240325,102300,266593125,2425,2425,2425,2425,95
|
|
20240325,102200,266362750,2425,2425,2425,2425,10
|
|
20240325,102100,266338500,2425,2425,2425,2425,0
|
|
20240325,102000,266338500,2425,2425,2425,2425,0
|
|
20240325,101900,266338500,2425,2425,2425,2425,0
|
|
20240325,101800,266338500,2425,2425,2425,2425,0
|
|
20240325,101700,266338500,2425,2425,2425,2425,2123
|
|
20240325,101600,261190225,2425,2425,2425,2425,5984
|
|
20240325,101500,246679025,2425,2425,2425,2425,0
|
|
20240325,101400,246679025,2425,2425,2430,2425,2970
|
|
20240325,101300,239476765,2425,2420,2425,2420,1006
|
|
20240325,101200,237037245,2425,2425,2425,2425,7797
|
|
20240325,101100,218129520,2420,2420,2420,2420,2355
|
|
20240325,101000,212430420,2425,2425,2425,2425,54
|
|
20240325,100900,212299470,2425,2425,2425,2425,10
|
|
20240325,100800,212275220,2425,2425,2425,2420,60
|
|
20240325,100700,212129860,2420,2420,2420,2420,2400
|
|
20240325,100600,206321860,2420,2420,2420,2420,5571
|
|
20240325,100500,192840040,2425,2425,2425,2425,737
|
|
20240325,100400,191052815,2430,2425,2430,2425,279
|
|
20240325,100300,190376235,2425,2425,2425,2425,0
|
|
20240325,100200,190376235,2425,2425,2425,2425,246
|
|
20240325,100100,189779685,2425,2425,2425,2425,766
|
|
20240325,100000,187922135,2425,2425,2425,2425,2005
|
|
20240325,095900,183060010,2425,2425,2425,2425,1195
|
|
20240325,095800,180162135,2420,2420,2420,2420,2
|
|
20240325,095700,180157295,2425,2420,2425,2420,501
|
|
20240325,095600,178942375,2420,2420,2420,2420,0
|
|
20240325,095500,178942375,2420,2420,2420,2420,1107
|
|
20240325,095400,176263435,2420,2425,2425,2420,151
|
|
20240325,095300,175897265,2425,2425,2425,2425,8
|
|
20240325,095200,175877865,2425,2425,2425,2425,10
|
|
20240325,095100,175853615,2425,2425,2425,2425,10
|
|
20240325,095000,175829365,2425,2425,2425,2425,80
|
|
20240325,094900,175635365,2425,2425,2425,2425,352
|
|
20240325,094800,174781765,2430,2430,2430,2430,1
|
|
20240325,094700,174779335,2430,2430,2430,2430,16
|
|
20240325,094600,174740455,2430,2430,2430,2430,0
|
|
20240325,094500,174740455,2430,2430,2430,2430,3
|
|
20240325,094400,174733165,2420,2425,2425,2420,2626
|
|
20240325,094300,168365365,2430,2430,2430,2430,2
|
|
20240325,094200,168360505,2430,2430,2430,2430,0
|
|
20240325,094100,168360505,2430,2430,2430,2430,83
|
|
20240325,094000,168158815,2430,2420,2430,2420,16330
|
|
20240325,093900,128617845,2415,2415,2415,2415,1539
|
|
20240325,093800,124901160,2415,2415,2415,2415,1388
|
|
20240325,093700,121549140,2415,2415,2415,2415,1425
|
|
20240325,093600,118107765,2415,2420,2420,2415,101
|
|
20240325,093500,117863845,2415,2415,2415,2415,313
|
|
20240325,093400,117107950,2415,2420,2420,2415,2390
|
|
20240325,093300,111336050,2420,2420,2420,2420,11
|
|
20240325,093200,111309430,2415,2415,2415,2415,0
|
|
20240325,093100,111309430,2415,2420,2420,2415,383
|
|
20240325,093000,110383185,2420,2420,2420,2420,1
|
|
20240325,092900,110380765,2415,2415,2420,2415,71
|
|
20240325,092800,110209295,2415,2415,2415,2415,300
|
|
20240325,092700,109484795,2415,2420,2420,2415,110
|
|
20240325,092600,109219095,2425,2420,2425,2420,1650
|
|
20240325,092500,105218795,2420,2415,2420,2415,6
|
|
20240325,092400,105204280,2415,2415,2415,2415,1680
|
|
20240325,092300,101147080,2415,2415,2415,2415,159
|
|
20240325,092200,100763095,2415,2415,2415,2415,2
|
|
20240325,092100,100758265,2410,2410,2410,2410,2592
|
|
20240325,092000,94511545,2410,2410,2410,2410,18
|
|
20240325,091900,94468165,2410,2415,2415,2410,2793
|
|
20240325,091800,87737030,2410,2410,2410,2410,1000
|
|
20240325,091700,85327030,2410,2415,2415,2410,3993
|
|
20240325,091600,75700605,2415,2415,2415,2415,2591
|
|
20240325,091500,69443340,2415,2415,2415,2415,100
|
|
20240325,091400,69201840,2420,2410,2420,2410,99
|
|
20240325,091300,68962910,2410,2415,2415,2410,230
|
|
20240325,091200,68408505,2415,2415,2415,2415,20
|
|
20240325,091100,68360205,2410,2410,2410,2410,0
|
|
20240325,091000,68360205,2410,2415,2415,2410,908
|
|
20240325,090900,66169425,2420,2420,2420,2420,10
|
|
20240325,090800,66145225,2425,2410,2425,2410,2442
|
|
20240325,090700,60235580,2415,2410,2415,2410,8912
|
|
20240325,090600,38751340,2410,2405,2410,2405,117
|
|
20240325,090500,38469500,2405,2405,2405,2405,220
|
|
20240325,090400,37940400,2415,2415,2415,2415,3
|
|
20240325,090300,37933155,2415,2415,2415,2410,2070
|
|
20240325,090200,32939220,2420,2410,2420,2410,3434
|
|
20240325,090100,24638475,2405,2410,2415,2405,782
|
|
20240325,090000,22752905,2415,2420,2420,2405,9209
|