647 lines
31 KiB
CSV
647 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,194400,1595396138,2050,2050,2050,2050,1648
|
|
20240306,194300,1595396138,2050,2050,2050,2050,0
|
|
20240306,194200,1595396138,2050,2050,2050,2050,0
|
|
20240306,194100,1595396138,2050,2050,2050,2050,0
|
|
20240306,194000,1595396138,2050,2050,2050,2050,0
|
|
20240306,193900,1595396138,2050,2050,2050,2050,0
|
|
20240306,193800,1595396138,2050,2050,2050,2050,0
|
|
20240306,193700,1595396138,2050,2050,2050,2050,0
|
|
20240306,193600,1595396138,2050,2050,2050,2050,0
|
|
20240306,193500,1595396138,2050,2050,2050,2050,0
|
|
20240306,193400,1595396138,2050,2050,2050,2050,0
|
|
20240306,193300,1595396138,2050,2050,2050,2050,0
|
|
20240306,193200,1595396138,2050,2050,2050,2050,0
|
|
20240306,193100,1595396138,2050,2050,2050,2050,0
|
|
20240306,193000,1595396138,2050,2050,2050,2050,0
|
|
20240306,192900,1595396138,2050,2050,2050,2050,0
|
|
20240306,192800,1595396138,2050,2050,2050,2050,0
|
|
20240306,192700,1595396138,2050,2050,2050,2050,0
|
|
20240306,192600,1595396138,2050,2050,2050,2050,0
|
|
20240306,192500,1595396138,2050,2050,2050,2050,0
|
|
20240306,192400,1595396138,2050,2050,2050,2050,0
|
|
20240306,192300,1595396138,2050,2050,2050,2050,0
|
|
20240306,192200,1595396138,2050,2050,2050,2050,0
|
|
20240306,192100,1595396138,2050,2050,2050,2050,0
|
|
20240306,192000,1595396138,2050,2050,2050,2050,0
|
|
20240306,191900,1595396138,2050,2050,2050,2050,0
|
|
20240306,191800,1595396138,2050,2050,2050,2050,0
|
|
20240306,191700,1595396138,2050,2050,2050,2050,0
|
|
20240306,191600,1595396138,2050,2050,2050,2050,0
|
|
20240306,191500,1595396138,2050,2050,2050,2050,0
|
|
20240306,191400,1595396138,2050,2050,2050,2050,1648
|
|
20240306,191300,1595396138,2050,2050,2050,2050,0
|
|
20240306,191200,1595396138,2050,2050,2050,2050,0
|
|
20240306,191100,1595396138,2050,2050,2050,2050,0
|
|
20240306,191000,1595396138,2050,2050,2050,2050,0
|
|
20240306,190900,1595396138,2050,2050,2050,2050,0
|
|
20240306,190800,1595396138,2050,2050,2050,2050,0
|
|
20240306,190700,1595396138,2050,2050,2050,2050,0
|
|
20240306,190600,1595396138,2050,2050,2050,2050,0
|
|
20240306,190500,1595396138,2050,2050,2050,2050,0
|
|
20240306,190400,1595396138,2050,2050,2050,2050,0
|
|
20240306,190300,1595396138,2050,2050,2050,2050,0
|
|
20240306,190200,1595396138,2050,2050,2050,2050,0
|
|
20240306,190100,1595396138,2050,2050,2050,2050,0
|
|
20240306,190000,1595396138,2050,2050,2050,2050,0
|
|
20240306,185900,1595396138,2050,2050,2050,2050,0
|
|
20240306,185800,1595396138,2050,2050,2050,2050,0
|
|
20240306,185700,1595396138,2050,2050,2050,2050,0
|
|
20240306,185600,1595396138,2050,2050,2050,2050,0
|
|
20240306,185500,1595396138,2050,2050,2050,2050,0
|
|
20240306,185400,1595396138,2050,2050,2050,2050,0
|
|
20240306,185300,1595396138,2050,2050,2050,2050,0
|
|
20240306,185200,1595396138,2050,2050,2050,2050,0
|
|
20240306,185100,1595396138,2050,2050,2050,2050,0
|
|
20240306,185000,1595396138,2050,2050,2050,2050,0
|
|
20240306,184900,1595396138,2050,2050,2050,2050,0
|
|
20240306,184800,1595396138,2050,2050,2050,2050,0
|
|
20240306,184700,1595396138,2050,2050,2050,2050,0
|
|
20240306,184600,1595396138,2050,2050,2050,2050,0
|
|
20240306,184500,1595396138,2050,2050,2050,2050,0
|
|
20240306,184400,1595396138,2050,2050,2050,2050,1648
|
|
20240306,184300,1595396138,2050,2050,2050,2050,0
|
|
20240306,184200,1595396138,2050,2050,2050,2050,0
|
|
20240306,184100,1595396138,2050,2050,2050,2050,0
|
|
20240306,184000,1595396138,2050,2050,2050,2050,0
|
|
20240306,183900,1595396138,2050,2050,2050,2050,0
|
|
20240306,183800,1595396138,2050,2050,2050,2050,0
|
|
20240306,183700,1595396138,2050,2050,2050,2050,0
|
|
20240306,183600,1595396138,2050,2050,2050,2050,0
|
|
20240306,183500,1595396138,2050,2050,2050,2050,0
|
|
20240306,183400,1595396138,2050,2050,2050,2050,0
|
|
20240306,183300,1595396138,2050,2050,2050,2050,0
|
|
20240306,183200,1595396138,2050,2050,2050,2050,0
|
|
20240306,183100,1595396138,2050,2050,2050,2050,0
|
|
20240306,183000,1595396138,2050,2050,2050,2050,0
|
|
20240306,182900,1595396138,2050,2050,2050,2050,0
|
|
20240306,182800,1595396138,2050,2050,2050,2050,0
|
|
20240306,182700,1595396138,2050,2050,2050,2050,0
|
|
20240306,182600,1595396138,2050,2050,2050,2050,0
|
|
20240306,182500,1595396138,2050,2050,2050,2050,0
|
|
20240306,182400,1595396138,2050,2050,2050,2050,0
|
|
20240306,182300,1595396138,2050,2050,2050,2050,0
|
|
20240306,182200,1595396138,2050,2050,2050,2050,0
|
|
20240306,182100,1595396138,2050,2050,2050,2050,0
|
|
20240306,182000,1595396138,2050,2050,2050,2050,0
|
|
20240306,181900,1595396138,2050,2050,2050,2050,0
|
|
20240306,181800,1595396138,2050,2050,2050,2050,0
|
|
20240306,181700,1595396138,2050,2050,2050,2050,0
|
|
20240306,181600,1595396138,2050,2050,2050,2050,0
|
|
20240306,181500,1595396138,2050,2050,2050,2050,0
|
|
20240306,181400,1595396138,2050,2050,2050,2050,1648
|
|
20240306,181300,1595396138,2050,2050,2050,2050,0
|
|
20240306,181200,1595396138,2050,2050,2050,2050,0
|
|
20240306,181100,1595396138,2050,2050,2050,2050,0
|
|
20240306,181000,1595396138,2050,2050,2050,2050,0
|
|
20240306,180900,1595396138,2050,2050,2050,2050,0
|
|
20240306,180800,1595396138,2050,2050,2050,2050,0
|
|
20240306,180700,1595396138,2050,2050,2050,2050,0
|
|
20240306,180600,1595396138,2050,2050,2050,2050,0
|
|
20240306,180500,1595396138,2050,2050,2050,2050,0
|
|
20240306,180400,1595396138,2050,2050,2050,2050,0
|
|
20240306,180300,1595396138,2050,2050,2050,2050,0
|
|
20240306,180200,1595396138,2050,2050,2050,2050,0
|
|
20240306,180100,1595396138,2050,2050,2050,2050,0
|
|
20240306,180000,1595396138,2050,2050,2050,2050,0
|
|
20240306,175900,1595396138,2050,2050,2050,2050,0
|
|
20240306,175800,1595396138,2050,2050,2050,2050,0
|
|
20240306,175700,1595396138,2050,2050,2050,2050,0
|
|
20240306,175600,1595396138,2050,2050,2050,2050,0
|
|
20240306,175500,1595396138,2050,2050,2050,2050,0
|
|
20240306,175400,1595396138,2050,2050,2050,2050,0
|
|
20240306,175300,1595396138,2050,2050,2050,2050,0
|
|
20240306,175200,1595396138,2050,2050,2050,2050,0
|
|
20240306,175100,1595396138,2050,2050,2050,2050,0
|
|
20240306,175000,1595396138,2050,2050,2050,2050,0
|
|
20240306,174900,1595396138,2050,2050,2050,2050,0
|
|
20240306,174800,1595396138,2050,2050,2050,2050,0
|
|
20240306,174700,1595396138,2050,2050,2050,2050,0
|
|
20240306,174600,1595396138,2050,2050,2050,2050,0
|
|
20240306,174500,1595396138,2050,2050,2050,2050,0
|
|
20240306,174400,1595396138,2050,2050,2050,2050,1648
|
|
20240306,174300,1595396138,2050,2050,2050,2050,0
|
|
20240306,174200,1595396138,2050,2050,2050,2050,0
|
|
20240306,174100,1595396138,2050,2050,2050,2050,0
|
|
20240306,174000,1595396138,2050,2050,2050,2050,0
|
|
20240306,173900,1595396138,2050,2050,2050,2050,0
|
|
20240306,173800,1595396138,2050,2050,2050,2050,0
|
|
20240306,173700,1595396138,2050,2050,2050,2050,0
|
|
20240306,173600,1595396138,2050,2050,2050,2050,0
|
|
20240306,173500,1595396138,2050,2050,2050,2050,0
|
|
20240306,173400,1595396138,2050,2050,2050,2050,0
|
|
20240306,173300,1595396138,2050,2050,2050,2050,0
|
|
20240306,173200,1595396138,2050,2050,2050,2050,0
|
|
20240306,173100,1595396138,2050,2050,2050,2050,0
|
|
20240306,173000,1595396138,2050,2050,2050,2050,0
|
|
20240306,172900,1595396138,2050,2050,2050,2050,0
|
|
20240306,172800,1595396138,2050,2050,2050,2050,0
|
|
20240306,172700,1595396138,2050,2050,2050,2050,0
|
|
20240306,172600,1595396138,2050,2050,2050,2050,0
|
|
20240306,172500,1595396138,2050,2050,2050,2050,0
|
|
20240306,172400,1595396138,2050,2050,2050,2050,0
|
|
20240306,172300,1595396138,2050,2050,2050,2050,0
|
|
20240306,172200,1595396138,2050,2050,2050,2050,0
|
|
20240306,172100,1595396138,2050,2050,2050,2050,0
|
|
20240306,172000,1595396138,2050,2050,2050,2050,0
|
|
20240306,171900,1595396138,2050,2050,2050,2050,0
|
|
20240306,171800,1595396138,2050,2050,2050,2050,0
|
|
20240306,171700,1595396138,2050,2050,2050,2050,0
|
|
20240306,171600,1595396138,2050,2050,2050,2050,0
|
|
20240306,171500,1595396138,2050,2050,2050,2050,0
|
|
20240306,171400,1595396138,2050,2050,2050,2050,1648
|
|
20240306,171300,1595396138,2050,2050,2050,2050,0
|
|
20240306,171200,1595396138,2050,2050,2050,2050,0
|
|
20240306,171100,1595396138,2050,2050,2050,2050,0
|
|
20240306,171000,1595396138,2050,2050,2050,2050,0
|
|
20240306,170900,1595396138,2050,2050,2050,2050,0
|
|
20240306,170800,1595396138,2050,2050,2050,2050,0
|
|
20240306,170700,1595396138,2050,2050,2050,2050,0
|
|
20240306,170600,1595396138,2050,2050,2050,2050,0
|
|
20240306,170500,1595396138,2050,2050,2050,2050,0
|
|
20240306,170400,1595396138,2050,2050,2050,2050,0
|
|
20240306,170300,1595396138,2050,2050,2050,2050,0
|
|
20240306,170200,1595396138,2050,2050,2050,2050,0
|
|
20240306,170100,1595396138,2050,2050,2050,2050,0
|
|
20240306,170000,1595396138,2050,2050,2050,2050,0
|
|
20240306,165900,1595396138,2050,2050,2050,2050,0
|
|
20240306,165800,1595396138,2050,2050,2050,2050,0
|
|
20240306,165700,1595396138,2050,2050,2050,2050,0
|
|
20240306,165600,1595396138,2050,2050,2050,2050,0
|
|
20240306,165500,1595396138,2050,2050,2050,2050,0
|
|
20240306,165400,1595396138,2050,2050,2050,2050,0
|
|
20240306,165300,1595396138,2050,2050,2050,2050,0
|
|
20240306,165200,1595396138,2050,2050,2050,2050,0
|
|
20240306,165100,1595396138,2050,2050,2050,2050,0
|
|
20240306,165000,1595396138,2050,2050,2050,2050,0
|
|
20240306,164900,1595396138,2050,2050,2050,2050,0
|
|
20240306,164800,1595396138,2050,2050,2050,2050,0
|
|
20240306,164700,1595396138,2050,2050,2050,2050,0
|
|
20240306,164600,1595396138,2050,2050,2050,2050,0
|
|
20240306,164500,1595396138,2050,2050,2050,2050,0
|
|
20240306,164400,1595396138,2050,2050,2050,2050,1648
|
|
20240306,164300,1595396138,2050,2050,2050,2050,0
|
|
20240306,164200,1595396138,2050,2050,2050,2050,0
|
|
20240306,164100,1595396138,2050,2050,2050,2050,0
|
|
20240306,164000,1595396138,2050,2050,2050,2050,0
|
|
20240306,163900,1595396138,2050,2050,2050,2050,0
|
|
20240306,163800,1595396138,2050,2050,2050,2050,0
|
|
20240306,163700,1595396138,2050,2050,2050,2050,0
|
|
20240306,163600,1595396138,2050,2050,2050,2050,0
|
|
20240306,163500,1595396138,2050,2050,2050,2050,0
|
|
20240306,163400,1595396138,2050,2050,2050,2050,0
|
|
20240306,163300,1595396138,2050,2050,2050,2050,0
|
|
20240306,163200,1595396138,2050,2050,2050,2050,0
|
|
20240306,163100,1595396138,2050,2050,2050,2050,0
|
|
20240306,163000,1595396138,2050,2050,2050,2050,0
|
|
20240306,162900,1595396138,2050,2050,2050,2050,0
|
|
20240306,162800,1595396138,2050,2050,2050,2050,0
|
|
20240306,162700,1595396138,2050,2050,2050,2050,0
|
|
20240306,162600,1595396138,2050,2050,2050,2050,0
|
|
20240306,162500,1595396138,2050,2050,2050,2050,0
|
|
20240306,162400,1595396138,2050,2050,2050,2050,0
|
|
20240306,162300,1595396138,2050,2050,2050,2050,0
|
|
20240306,162200,1595396138,2050,2050,2050,2050,0
|
|
20240306,162100,1595396138,2050,2050,2050,2050,0
|
|
20240306,162000,1595396138,2050,2050,2050,2050,0
|
|
20240306,161900,1595396138,2050,2050,2050,2050,0
|
|
20240306,161800,1595396138,2050,2050,2050,2050,0
|
|
20240306,161700,1595396138,2050,2050,2050,2050,0
|
|
20240306,161600,1595396138,2050,2050,2050,2050,0
|
|
20240306,161500,1595396138,2050,2050,2050,2050,0
|
|
20240306,161400,1595396138,2050,2050,2050,2050,1648
|
|
20240306,161300,1595396138,2050,2050,2050,2050,0
|
|
20240306,161200,1595396138,2050,2050,2050,2050,0
|
|
20240306,161100,1595396138,2050,2050,2050,2050,0
|
|
20240306,161000,1595396138,2050,2050,2050,2050,0
|
|
20240306,160900,1595396138,2050,2050,2050,2050,0
|
|
20240306,160800,1595396138,2050,2050,2050,2050,0
|
|
20240306,160700,1595396138,2050,2050,2050,2050,0
|
|
20240306,160600,1595396138,2050,2050,2050,2050,0
|
|
20240306,160500,1595396138,2050,2050,2050,2050,0
|
|
20240306,160400,1595396138,2050,2050,2050,2050,0
|
|
20240306,160300,1595396138,2050,2050,2050,2050,0
|
|
20240306,160200,1595396138,2050,2050,2050,2050,0
|
|
20240306,160100,1595396138,2050,2050,2050,2050,0
|
|
20240306,160000,1595396138,2050,2050,2050,2050,0
|
|
20240306,155900,1595396138,2050,2050,2050,2050,0
|
|
20240306,155800,1595396138,2050,2050,2050,2050,0
|
|
20240306,155700,1595396138,2050,2050,2050,2050,0
|
|
20240306,155600,1595396138,2050,2050,2050,2050,0
|
|
20240306,155500,1595396138,2050,2050,2050,2050,0
|
|
20240306,155400,1595396138,2050,2050,2050,2050,0
|
|
20240306,155300,1595396138,2050,2050,2050,2050,0
|
|
20240306,155200,1595396138,2050,2050,2050,2050,0
|
|
20240306,155100,1595396138,2050,2050,2050,2050,0
|
|
20240306,155000,1595396138,2050,2050,2050,2050,0
|
|
20240306,154900,1595396138,2050,2050,2050,2050,0
|
|
20240306,154800,1595396138,2050,2050,2050,2050,0
|
|
20240306,154700,1595396138,2050,2050,2050,2050,0
|
|
20240306,154600,1595396138,2050,2050,2050,2050,0
|
|
20240306,154500,1595396138,2050,2050,2050,2050,0
|
|
20240306,154400,1595396138,2050,2050,2050,2050,1648
|
|
20240306,154300,1595396138,2050,2050,2050,2050,0
|
|
20240306,154200,1595396138,2050,2050,2050,2050,0
|
|
20240306,154100,1595396138,2050,2050,2050,2050,0
|
|
20240306,154000,1595396138,2050,2050,2050,2050,0
|
|
20240306,153900,1595396138,2050,2050,2050,2050,0
|
|
20240306,153800,1595396138,2050,2050,2050,2050,0
|
|
20240306,153700,1595396138,2050,2050,2050,2050,0
|
|
20240306,153600,1595396138,2050,2050,2050,2050,0
|
|
20240306,153500,1595396138,2050,2050,2050,2050,0
|
|
20240306,153400,1595396138,2050,2050,2050,2050,0
|
|
20240306,153300,1595396138,2050,2050,2050,2050,0
|
|
20240306,153200,1595396138,2050,2050,2050,2050,0
|
|
20240306,153100,1595396138,2050,2050,2050,2050,0
|
|
20240306,153000,1595396138,2050,2050,2050,2050,1648
|
|
20240306,152900,1592017738,2045,2045,2045,2045,0
|
|
20240306,152800,1592017738,2045,2045,2045,2045,0
|
|
20240306,152700,1592017738,2045,2045,2045,2045,0
|
|
20240306,152600,1592017738,2045,2045,2045,2045,0
|
|
20240306,152500,1592017738,2045,2045,2045,2045,0
|
|
20240306,152400,1592017738,2045,2045,2045,2045,0
|
|
20240306,152300,1592017738,2045,2045,2045,2045,0
|
|
20240306,152200,1592017738,2045,2045,2045,2045,0
|
|
20240306,152100,1592017738,2045,2045,2045,2045,0
|
|
20240306,152000,1592017738,2045,2045,2045,2045,0
|
|
20240306,151900,1592017738,2045,2045,2045,2040,885
|
|
20240306,151800,1590207993,2040,2045,2045,2040,235
|
|
20240306,151700,1589727588,2050,2050,2050,2050,70
|
|
20240306,151600,1589584088,2050,2050,2050,2050,10
|
|
20240306,151500,1589563588,2040,2045,2045,2040,466
|
|
20240306,151400,1588612938,2045,2045,2045,2045,1109
|
|
20240306,151300,1586345033,2045,2045,2045,2045,101
|
|
20240306,151200,1586138488,2045,2050,2050,2045,4074
|
|
20240306,151100,1577787388,2045,2045,2045,2045,16
|
|
20240306,151000,1577754668,2045,2045,2045,2045,0
|
|
20240306,150900,1577754668,2045,2040,2045,2040,2377
|
|
20240306,150800,1572894473,2040,2040,2040,2040,148
|
|
20240306,150700,1572592553,2045,2030,2045,2030,4009
|
|
20240306,150600,1564428503,2040,2025,2040,2025,25
|
|
20240306,150500,1564377863,2030,2030,2030,2030,1466
|
|
20240306,150400,1561401883,2030,2040,2040,2030,616
|
|
20240306,150300,1560151163,2030,2030,2030,2030,0
|
|
20240306,150200,1560151163,2030,2030,2030,2030,40
|
|
20240306,150100,1560069963,2030,2035,2035,2030,1013
|
|
20240306,150000,1558013383,2035,2035,2035,2030,339
|
|
20240306,145900,1557325138,2030,2030,2030,2030,1
|
|
20240306,145800,1557323108,2040,2040,2045,2040,60
|
|
20240306,145700,1557200703,2040,2030,2040,2030,1252
|
|
20240306,145600,1554659133,2030,2040,2040,2030,89
|
|
20240306,145500,1554478393,2040,2030,2040,2030,253
|
|
20240306,145400,1553964703,2030,2035,2035,2030,19
|
|
20240306,145300,1553926128,2035,2035,2035,2035,670
|
|
20240306,145200,1552562678,2035,2030,2035,2015,1110
|
|
20240306,145100,1550319533,2035,2035,2035,2030,881
|
|
20240306,145000,1548528538,2040,2035,2045,2035,1144
|
|
20240306,144900,1546196798,2025,2025,2025,2025,50
|
|
20240306,144800,1546095548,2035,2035,2035,2015,4177
|
|
20240306,144700,1537647408,2040,2035,2040,2035,103
|
|
20240306,144600,1537437303,2040,2030,2040,2030,2477
|
|
20240306,144500,1532389223,2040,2040,2040,2020,12889
|
|
20240306,144400,1506203748,2045,2045,2045,2040,1275
|
|
20240306,144300,1503596493,2040,2045,2045,2040,2024
|
|
20240306,144200,1499458658,2045,2045,2045,2045,136
|
|
20240306,144100,1499180538,2050,2040,2050,2040,544
|
|
20240306,144000,1498067943,2040,2050,2050,2040,413
|
|
20240306,143900,1497223853,2040,2055,2055,2040,1565
|
|
20240306,143800,1494029193,2045,2045,2050,2045,172
|
|
20240306,143700,1493677433,2045,2050,2060,2045,2374
|
|
20240306,143600,1488812833,2050,2050,2050,2045,1067
|
|
20240306,143500,1486626533,2040,2050,2050,2040,3856
|
|
20240306,143400,1478747993,2050,2050,2050,2050,542
|
|
20240306,143300,1477636893,2050,2050,2050,2050,1183
|
|
20240306,143200,1475211743,2050,2055,2055,2050,113
|
|
20240306,143100,1474979958,2055,2060,2080,2050,1303
|
|
20240306,143000,1472288263,2080,2050,2080,2050,9073
|
|
20240306,142900,1453484643,2050,2045,2050,2045,3036
|
|
20240306,142800,1447271353,2055,2055,2060,2045,10606
|
|
20240306,142700,1425531748,2060,2060,2060,2055,892
|
|
20240306,142600,1423694468,2060,2055,2065,2055,534
|
|
20240306,142500,1422594958,2055,2065,2065,2055,6875
|
|
20240306,142400,1408460408,2070,2065,2075,2065,152
|
|
20240306,142300,1408146028,2075,2080,2085,2065,8619
|
|
20240306,142200,1390229063,2085,2070,2085,2065,5197
|
|
20240306,142100,1379442343,2075,2070,2075,2070,1686
|
|
20240306,142000,1375952318,2055,2065,2070,2055,4692
|
|
20240306,141900,1366286773,2055,2060,2060,2055,628
|
|
20240306,141800,1364994483,2065,2070,2070,2055,6887
|
|
20240306,141700,1350785443,2075,2095,2095,2075,3175
|
|
20240306,141600,1344193798,2095,2085,2100,2085,1804
|
|
20240306,141500,1340410178,2090,2090,2090,2065,6074
|
|
20240306,141400,1327833368,2090,2090,2110,2080,6955
|
|
20240306,141300,1313258248,2090,2095,2100,2085,8196
|
|
20240306,141200,1296105223,2100,2090,2110,2080,20610
|
|
20240306,141100,1252853228,2095,2060,2095,2060,13532
|
|
20240306,141000,1224707223,2065,2045,2080,2045,9038
|
|
20240306,140900,1206040208,2050,2060,2065,2045,11704
|
|
20240306,140800,1182054978,2055,2090,2095,2040,47848
|
|
20240306,140700,1083321358,2085,2075,2140,2045,97292
|
|
20240306,140600,880117208,2085,2095,2185,2025,198509
|
|
20240306,140500,463894403,2100,2085,2100,2085,15520
|
|
20240306,140400,431422128,2080,2075,2080,2075,3609
|
|
20240306,140300,423920808,2075,2075,2075,2070,5110
|
|
20240306,140200,413331808,2075,2065,2075,2065,4453
|
|
20240306,140100,404119063,2070,2065,2070,2065,2001
|
|
20240306,140000,399986993,2065,2065,2065,2065,4
|
|
20240306,135900,399978733,2070,2065,2070,2065,53
|
|
20240306,135800,399869273,2065,2060,2065,2055,4268
|
|
20240306,135700,391065423,2060,2060,2060,2055,404
|
|
20240306,135600,390234133,2060,2060,2060,2060,1
|
|
20240306,135500,390232073,2055,2055,2055,2055,4
|
|
20240306,135400,390223853,2055,2070,2070,2055,558
|
|
20240306,135300,389072113,2075,2070,2080,2070,643
|
|
20240306,135200,387737078,2075,2080,2085,2075,2458
|
|
20240306,135100,382623148,2080,2065,2090,2065,16898
|
|
20240306,135000,347542703,2065,2060,2070,2050,11079
|
|
20240306,134900,324705133,2065,2050,2065,2050,10505
|
|
20240306,134800,303090848,2045,2040,2045,2040,3038
|
|
20240306,134700,296883433,2040,2040,2045,2040,680
|
|
20240306,134600,295496228,2040,2040,2040,2040,1000
|
|
20240306,134500,293456228,2040,2040,2045,2040,2265
|
|
20240306,134400,288835153,2040,2040,2040,2040,51
|
|
20240306,134300,288731113,2040,2040,2040,2040,1264
|
|
20240306,134200,286152553,2045,2040,2045,2035,9986
|
|
20240306,134100,265779293,2040,2040,2040,2040,4573
|
|
20240306,134000,256450373,2040,2040,2040,2040,875
|
|
20240306,133900,254665373,2040,2040,2040,2040,150
|
|
20240306,133800,254359373,2035,2040,2045,2035,705
|
|
20240306,133700,252920178,2040,2040,2040,2040,4006
|
|
20240306,133600,244747938,2040,2035,2040,2035,1006
|
|
20240306,133500,242700698,2035,2035,2035,2035,60
|
|
20240306,133400,242578598,2040,2035,2040,2030,3437
|
|
20240306,133300,235578268,2035,2035,2035,2035,4737
|
|
20240306,133200,225938473,2025,2025,2025,2025,0
|
|
20240306,133100,225938473,2025,2025,2025,2025,100
|
|
20240306,133000,225735973,2020,2020,2020,2020,0
|
|
20240306,132900,225735973,2020,2020,2020,2010,4545
|
|
20240306,132800,216565523,2030,2030,2030,2030,1204
|
|
20240306,132700,214121403,2035,2030,2035,2030,2220
|
|
20240306,132600,209613703,2030,2025,2030,2025,777
|
|
20240306,132500,208037813,2030,2030,2030,2030,0
|
|
20240306,132400,208037813,2030,2030,2030,2030,212
|
|
20240306,132300,207607453,2030,2030,2030,2030,2388
|
|
20240306,132200,202759813,2025,2025,2025,2025,0
|
|
20240306,132100,202759813,2025,2025,2025,2025,24
|
|
20240306,132000,202711213,2025,2025,2025,2025,0
|
|
20240306,131900,202711213,2025,2025,2025,2025,697
|
|
20240306,131800,201299788,2030,2030,2030,2020,502
|
|
20240306,131700,200280738,2030,2025,2030,2025,1011
|
|
20240306,131600,198228458,2030,2030,2030,2025,1003
|
|
20240306,131500,196194873,2035,2035,2035,2035,2
|
|
20240306,131400,196190803,2035,2030,2035,2030,104
|
|
20240306,131300,195979638,2025,2025,2025,2025,55
|
|
20240306,131200,195868263,2035,2030,2035,2030,605
|
|
20240306,131100,194640108,2035,2030,2035,2030,3003
|
|
20240306,131000,188544003,2030,2025,2030,2025,191
|
|
20240306,130900,188157223,2025,2025,2030,2025,2607
|
|
20240306,130800,182876038,2025,2025,2025,2025,2500
|
|
20240306,130700,177813538,2010,2010,2010,2010,1
|
|
20240306,130600,177811528,2025,2025,2025,2025,1
|
|
20240306,130500,177809503,2020,2020,2020,2020,1011
|
|
20240306,130400,175767283,2015,2025,2025,2015,561
|
|
20240306,130300,174636363,2025,2020,2025,2020,32
|
|
20240306,130200,174571713,2025,2015,2025,2015,817
|
|
20240306,130100,172925223,2015,2015,2015,2015,720
|
|
20240306,130000,171474423,2015,2005,2015,2005,240
|
|
20240306,125900,170993213,2005,2005,2005,2005,1761
|
|
20240306,125800,167462408,2015,2010,2015,2010,60
|
|
20240306,125700,167341803,2010,2000,2010,1999,6752
|
|
20240306,125600,153818145,2005,2010,2010,2005,49
|
|
20240306,125500,153719775,2010,2010,2010,2010,15
|
|
20240306,125400,153689625,2015,2015,2015,2015,614
|
|
20240306,125300,152452415,2010,2005,2010,2005,430
|
|
20240306,125200,151588325,2010,2020,2020,2010,162
|
|
20240306,125100,151262300,2020,2020,2025,2010,5916
|
|
20240306,125000,139307060,2020,2015,2025,2015,276
|
|
20240306,124900,138748185,2025,2005,2030,2005,17442
|
|
20240306,124800,103621640,2005,2000,2005,2000,2155
|
|
20240306,124700,99301635,2000,2000,2000,2000,5
|
|
20240306,124600,99291635,2000,2000,2000,2000,1138
|
|
20240306,124500,97015635,2000,2000,2000,2000,0
|
|
20240306,124400,97015635,2000,2000,2000,2000,0
|
|
20240306,124300,97015635,2000,2000,2000,2000,0
|
|
20240306,124200,97015635,2000,2000,2000,2000,0
|
|
20240306,124100,97015635,2000,2000,2000,2000,0
|
|
20240306,124000,97015635,2000,2000,2000,2000,0
|
|
20240306,123900,97015635,2000,2000,2000,2000,0
|
|
20240306,123800,97015635,2000,1999,2000,1998,321
|
|
20240306,123700,96373993,2000,2000,2000,2000,0
|
|
20240306,123600,96373993,2000,2000,2000,2000,0
|
|
20240306,123500,96373993,2000,2000,2000,2000,1
|
|
20240306,123400,96371993,1999,1999,1999,1999,0
|
|
20240306,123300,96371993,1999,1999,1999,1999,508
|
|
20240306,123200,95356501,1999,1999,1999,1999,0
|
|
20240306,123100,95356501,1999,1999,1999,1999,0
|
|
20240306,123000,95356501,1999,1999,1999,1999,0
|
|
20240306,122900,95356501,1999,1999,1999,1999,76
|
|
20240306,122800,95204577,1999,1999,1999,1999,4
|
|
20240306,122700,95196581,1999,1999,1999,1999,5
|
|
20240306,122600,95186586,1999,1999,1999,1999,2
|
|
20240306,122500,95182588,1999,1999,1999,1999,3
|
|
20240306,122400,95176591,1999,1999,1999,1999,37
|
|
20240306,122300,95102628,1999,1999,1999,1999,2
|
|
20240306,122200,95098630,1999,1999,1999,1999,6
|
|
20240306,122100,95086636,1999,1999,1999,1999,25
|
|
20240306,122000,95036661,2000,2000,2000,2000,0
|
|
20240306,121900,95036661,2000,2000,2000,2000,0
|
|
20240306,121800,95036661,2000,2000,2000,2000,0
|
|
20240306,121700,95036661,2000,2000,2000,2000,100
|
|
20240306,121600,94836661,2000,1998,2000,1998,30
|
|
20240306,121500,94776700,2000,1998,2000,1997,517
|
|
20240306,121400,93743729,1998,1998,1998,1998,5
|
|
20240306,121300,93733739,1998,1998,1998,1998,9
|
|
20240306,121200,93715757,1998,1999,1999,1998,149
|
|
20240306,121100,93417911,1999,1999,1999,1999,101
|
|
20240306,121000,93216012,2000,1999,2000,1999,18
|
|
20240306,120900,93180029,1999,1999,1999,1999,676
|
|
20240306,120800,91828705,2000,2000,2000,2000,1
|
|
20240306,120700,91826705,2000,2000,2000,2000,0
|
|
20240306,120600,91826705,2000,2000,2000,2000,0
|
|
20240306,120500,91826705,2000,2000,2000,2000,0
|
|
20240306,120400,91826705,2000,2000,2000,2000,0
|
|
20240306,120300,91826705,2000,2000,2000,2000,0
|
|
20240306,120200,91826705,2000,2000,2000,2000,0
|
|
20240306,120100,91826705,2000,2000,2000,2000,0
|
|
20240306,120000,91826705,2000,2000,2000,2000,0
|
|
20240306,115900,91826705,2000,2000,2000,2000,0
|
|
20240306,115800,91826705,2000,2000,2000,2000,0
|
|
20240306,115700,91826705,2000,2000,2000,2000,0
|
|
20240306,115600,91826705,2000,2000,2000,2000,0
|
|
20240306,115500,91826705,2000,2000,2000,2000,0
|
|
20240306,115400,91826705,2000,2000,2000,2000,0
|
|
20240306,115300,91826705,2000,2000,2000,2000,0
|
|
20240306,115200,91826705,2000,2000,2000,2000,0
|
|
20240306,115100,91826705,2000,2000,2000,2000,0
|
|
20240306,115000,91826705,2000,2000,2000,2000,0
|
|
20240306,114900,91826705,2000,2000,2000,1999,74
|
|
20240306,114800,91678722,2005,2000,2005,2000,2050
|
|
20240306,114700,87578717,2000,2000,2000,2000,18
|
|
20240306,114600,87542717,2000,2000,2000,2000,1283
|
|
20240306,114500,84976717,2000,2000,2000,2000,0
|
|
20240306,114400,84976717,2000,2000,2000,2000,0
|
|
20240306,114300,84976717,2000,2000,2000,2000,0
|
|
20240306,114200,84976717,2000,2000,2000,2000,0
|
|
20240306,114100,84976717,2000,2000,2000,2000,367
|
|
20240306,114000,84242717,2000,2000,2000,2000,27
|
|
20240306,113900,84188717,2000,2000,2000,2000,0
|
|
20240306,113800,84188717,2000,2000,2000,2000,2
|
|
20240306,113700,84184717,2000,2000,2000,2000,25
|
|
20240306,113600,84134717,2000,2000,2000,2000,0
|
|
20240306,113500,84134717,2000,2000,2000,2000,0
|
|
20240306,113400,84134717,2000,2000,2000,2000,0
|
|
20240306,113300,84134717,2000,2000,2000,2000,0
|
|
20240306,113200,84134717,2000,2000,2000,2000,25
|
|
20240306,113100,84084717,2000,2000,2000,2000,0
|
|
20240306,113000,84084717,2000,2000,2000,2000,0
|
|
20240306,112900,84084717,2000,2000,2000,2000,1
|
|
20240306,112800,84082717,1998,1998,1998,1998,0
|
|
20240306,112700,84082717,1998,1998,1998,1998,0
|
|
20240306,112600,84082717,1998,1999,2000,1998,893
|
|
20240306,112500,82298081,1999,1999,1999,1999,1
|
|
20240306,112400,82296082,2000,2000,2000,2000,0
|
|
20240306,112300,82296082,2000,2000,2000,2000,176
|
|
20240306,112200,81944082,2000,2000,2000,2000,0
|
|
20240306,112100,81944082,2000,2000,2000,2000,0
|
|
20240306,112000,81944082,2000,1998,2000,1998,17
|
|
20240306,111900,81910114,2000,1999,2000,1999,1459
|
|
20240306,111800,78992524,2000,2000,2000,2000,0
|
|
20240306,111700,78992524,2000,2005,2005,2000,576
|
|
20240306,111600,77840024,2005,2005,2005,2005,0
|
|
20240306,111500,77840024,2005,2005,2005,2005,200
|
|
20240306,111400,77439024,2005,2005,2005,2005,0
|
|
20240306,111300,77439024,2005,2005,2005,2005,0
|
|
20240306,111200,77439024,2005,2005,2005,2005,0
|
|
20240306,111100,77439024,2005,2005,2005,2005,1
|
|
20240306,111000,77437019,2000,2000,2000,2000,0
|
|
20240306,110900,77437019,2000,2000,2000,2000,0
|
|
20240306,110800,77437019,2000,2000,2000,2000,0
|
|
20240306,110700,77437019,2000,2000,2000,2000,0
|
|
20240306,110600,77437019,2000,2000,2000,2000,0
|
|
20240306,110500,77437019,2000,2000,2000,2000,73
|
|
20240306,110400,77291019,2000,2000,2000,2000,0
|
|
20240306,110300,77291019,2000,2000,2000,2000,0
|
|
20240306,110200,77291019,2000,2000,2000,2000,0
|
|
20240306,110100,77291019,2000,2000,2000,2000,0
|
|
20240306,110000,77291019,2000,2000,2000,2000,384
|
|
20240306,105900,76523019,2000,2000,2000,2000,0
|
|
20240306,105800,76523019,2000,2000,2000,2000,0
|
|
20240306,105700,76523019,2000,2000,2000,2000,0
|
|
20240306,105600,76523019,2000,2000,2000,2000,730
|
|
20240306,105500,75063019,2005,2005,2005,2005,0
|
|
20240306,105400,75063019,2005,2005,2005,2005,0
|
|
20240306,105300,75063019,2005,2005,2005,2005,0
|
|
20240306,105200,75063019,2005,2005,2005,2005,0
|
|
20240306,105100,75063019,2005,2005,2005,2005,0
|
|
20240306,105000,75063019,2005,2005,2005,2005,0
|
|
20240306,104900,75063019,2005,2005,2005,2005,0
|
|
20240306,104800,75063019,2005,2005,2005,2005,0
|
|
20240306,104700,75063019,2005,2005,2005,2005,0
|
|
20240306,104600,75063019,2005,2005,2005,2005,0
|
|
20240306,104500,75063019,2005,2005,2005,2005,0
|
|
20240306,104400,75063019,2005,2005,2005,2005,0
|
|
20240306,104300,75063019,2005,2005,2005,2005,0
|
|
20240306,104200,75063019,2005,2000,2005,2000,15
|
|
20240306,104100,75032969,2000,2000,2000,2000,566
|
|
20240306,104000,73900969,2005,2005,2005,2005,0
|
|
20240306,103900,73900969,2005,2005,2005,2005,0
|
|
20240306,103800,73900969,2005,2005,2005,2005,0
|
|
20240306,103700,73900969,2005,2005,2005,2005,1
|
|
20240306,103600,73898964,1998,1998,1998,1998,400
|
|
20240306,103500,73099764,1998,1998,1998,1998,2
|
|
20240306,103400,73095768,2010,2005,2010,2005,30
|
|
20240306,103300,73035613,2005,2005,2005,2005,0
|
|
20240306,103200,73035613,2005,2005,2005,2005,0
|
|
20240306,103100,73035613,2005,2005,2005,2005,0
|
|
20240306,103000,73035613,2005,2005,2005,2005,3
|
|
20240306,102900,73029598,1992,2000,2000,1992,8700
|
|
20240306,102800,55683999,2010,2010,2010,2010,0
|
|
20240306,102700,55683999,2010,2010,2010,2010,0
|
|
20240306,102600,55683999,2010,2010,2010,2010,0
|
|
20240306,102500,55683999,2010,2010,2010,2010,0
|
|
20240306,102400,55683999,2010,2010,2010,2010,0
|
|
20240306,102300,55683999,2010,2010,2010,2010,30
|
|
20240306,102200,55623699,2010,2010,2010,2010,1
|
|
20240306,102100,55621689,2000,2005,2005,2000,157
|
|
20240306,102000,55306989,2005,2005,2005,2000,7008
|
|
20240306,101900,41283849,2010,2010,2010,2010,0
|
|
20240306,101800,41283849,2010,2010,2010,2010,0
|
|
20240306,101700,41283849,2010,2010,2010,2010,0
|
|
20240306,101600,41283849,2010,2010,2010,2010,0
|
|
20240306,101500,41283849,2010,2010,2010,2010,0
|
|
20240306,101400,41283849,2010,2010,2010,2010,0
|
|
20240306,101300,41283849,2010,2010,2010,2010,0
|
|
20240306,101200,41283849,2010,2010,2010,2010,0
|
|
20240306,101100,41283849,2010,2010,2010,2010,27
|
|
20240306,101000,41229579,2010,2010,2010,2010,500
|
|
20240306,100900,40224579,2000,2000,2000,2000,23
|
|
20240306,100800,40178579,2010,2010,2010,2010,0
|
|
20240306,100700,40178579,2010,2010,2010,2010,1714
|
|
20240306,100600,36733439,2010,2010,2010,2010,4
|
|
20240306,100500,36725399,2010,2010,2010,2010,0
|
|
20240306,100400,36725399,2010,2010,2010,2010,0
|
|
20240306,100300,36725399,2010,2010,2010,2010,1
|
|
20240306,100200,36723389,2000,2005,2005,2000,190
|
|
20240306,100100,36343384,2000,2000,2000,2000,40
|
|
20240306,100000,36263384,2010,2010,2010,2010,0
|
|
20240306,095900,36263384,2010,2010,2010,2010,0
|
|
20240306,095800,36263384,2010,2010,2010,2010,0
|
|
20240306,095700,36263384,2010,2010,2010,2010,0
|
|
20240306,095600,36263384,2010,2010,2010,2010,0
|
|
20240306,095500,36263384,2010,2005,2010,2005,3
|
|
20240306,095400,36257364,2005,2005,2005,2005,0
|
|
20240306,095300,36257364,2005,2005,2005,2005,0
|
|
20240306,095200,36257364,2005,2005,2005,2005,1000
|
|
20240306,095100,34252364,2005,2005,2005,2005,0
|
|
20240306,095000,34252364,2005,2005,2005,2005,1
|
|
20240306,094900,34250359,2000,2000,2000,2000,280
|
|
20240306,094800,33690359,2000,2005,2005,2000,1001
|
|
20240306,094700,31688354,2010,2010,2010,2010,16
|
|
20240306,094600,31656194,2010,2010,2010,2010,0
|
|
20240306,094500,31656194,2010,2010,2010,2010,104
|
|
20240306,094400,31447154,2010,2010,2010,2010,0
|
|
20240306,094300,31447154,2010,2010,2010,2010,40
|
|
20240306,094200,31366754,2010,2010,2010,2010,0
|
|
20240306,094100,31366754,2010,2010,2010,2010,1
|
|
20240306,094000,31364744,2010,2010,2010,2010,10
|
|
20240306,093900,31344644,2010,2010,2010,2010,1
|
|
20240306,093800,31342634,2010,2005,2010,2005,2
|
|
20240306,093700,31338619,1997,1997,1997,1997,0
|
|
20240306,093600,31338619,1997,2000,2000,1997,404
|
|
20240306,093500,30531591,2010,2010,2010,2010,0
|
|
20240306,093400,30531591,2010,1999,2010,1999,143
|
|
20240306,093300,30244634,2010,2010,2010,2010,0
|
|
20240306,093200,30244634,2010,2000,2010,1998,545
|
|
20240306,093100,29155265,2000,2010,2010,2000,70
|
|
20240306,093000,29015065,2010,2010,2010,2010,1
|
|
20240306,092900,29013055,2005,2005,2005,2005,198
|
|
20240306,092800,28616065,2000,2000,2000,2000,2
|
|
20240306,092700,28612065,2005,2000,2005,2000,7
|
|
20240306,092600,28598040,2000,2000,2000,2000,5
|
|
20240306,092500,28588040,2000,2000,2000,2000,139
|
|
20240306,092400,28310040,1998,1998,1998,1998,5
|
|
20240306,092300,28300050,1999,1999,1999,1999,2
|
|
20240306,092200,28296052,2000,2000,2000,2000,137
|
|
20240306,092100,28022052,2000,2000,2000,2000,162
|
|
20240306,092000,27698052,2000,1998,2000,1997,1015
|
|
20240306,091900,25670085,1998,1998,1998,1998,1
|
|
20240306,091800,25668087,1997,1997,1997,1997,10
|
|
20240306,091700,25648117,1997,1997,1997,1997,1
|
|
20240306,091600,25646120,1997,1997,1997,1997,0
|
|
20240306,091500,25646120,1997,1993,1997,1990,18
|
|
20240306,091400,25610287,1990,1996,1996,1990,1751
|
|
20240306,091300,22123022,1997,1999,1999,1997,63
|
|
20240306,091200,21997102,1999,2005,2005,1999,320
|
|
20240306,091100,21355568,2005,2005,2005,2005,0
|
|
20240306,091000,21355568,2005,2005,2005,2005,0
|
|
20240306,090900,21355568,2005,1999,2005,1999,2
|
|
20240306,090800,21351564,2005,2000,2005,1999,213
|
|
20240306,090700,20925671,2005,2005,2005,2005,20
|
|
20240306,090600,20885571,2015,2010,2015,2010,10
|
|
20240306,090500,20865466,2005,1999,2005,1999,2972
|
|
20240306,090400,14921402,1999,1999,1999,1999,5
|
|
20240306,090300,14911407,1999,1999,1999,1999,2
|
|
20240306,090200,14907409,1999,1993,2000,1989,5419
|
|
20240306,090100,4105519,1999,2000,2000,1999,45
|
|
20240306,090000,4015534,2000,1994,2000,1994,2012
|