643 lines
29 KiB
CSV
643 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,194000,46051615,2260,2260,2260,2260,363
|
|
20240315,193900,46051615,2260,2260,2260,2260,0
|
|
20240315,193800,46051615,2260,2260,2260,2260,0
|
|
20240315,193700,46051615,2260,2260,2260,2260,0
|
|
20240315,193600,46051615,2260,2260,2260,2260,0
|
|
20240315,193500,46051615,2260,2260,2260,2260,0
|
|
20240315,193400,46051615,2260,2260,2260,2260,0
|
|
20240315,193300,46051615,2260,2260,2260,2260,0
|
|
20240315,193200,46051615,2260,2260,2260,2260,0
|
|
20240315,193100,46051615,2260,2260,2260,2260,0
|
|
20240315,193000,46051615,2260,2260,2260,2260,0
|
|
20240315,192900,46051615,2260,2260,2260,2260,0
|
|
20240315,192800,46051615,2260,2260,2260,2260,0
|
|
20240315,192700,46051615,2260,2260,2260,2260,0
|
|
20240315,192600,46051615,2260,2260,2260,2260,0
|
|
20240315,192500,46051615,2260,2260,2260,2260,0
|
|
20240315,192400,46051615,2260,2260,2260,2260,0
|
|
20240315,192300,46051615,2260,2260,2260,2260,0
|
|
20240315,192200,46051615,2260,2260,2260,2260,0
|
|
20240315,192100,46051615,2260,2260,2260,2260,0
|
|
20240315,192000,46051615,2260,2260,2260,2260,0
|
|
20240315,191900,46051615,2260,2260,2260,2260,0
|
|
20240315,191800,46051615,2260,2260,2260,2260,0
|
|
20240315,191700,46051615,2260,2260,2260,2260,0
|
|
20240315,191600,46051615,2260,2260,2260,2260,0
|
|
20240315,191500,46051615,2260,2260,2260,2260,0
|
|
20240315,191400,46051615,2260,2260,2260,2260,0
|
|
20240315,191300,46051615,2260,2260,2260,2260,0
|
|
20240315,191200,46051615,2260,2260,2260,2260,0
|
|
20240315,191100,46051615,2260,2260,2260,2260,0
|
|
20240315,191000,46051615,2260,2260,2260,2260,363
|
|
20240315,190900,46051615,2260,2260,2260,2260,0
|
|
20240315,190800,46051615,2260,2260,2260,2260,0
|
|
20240315,190700,46051615,2260,2260,2260,2260,0
|
|
20240315,190600,46051615,2260,2260,2260,2260,0
|
|
20240315,190500,46051615,2260,2260,2260,2260,0
|
|
20240315,190400,46051615,2260,2260,2260,2260,0
|
|
20240315,190300,46051615,2260,2260,2260,2260,0
|
|
20240315,190200,46051615,2260,2260,2260,2260,0
|
|
20240315,190100,46051615,2260,2260,2260,2260,0
|
|
20240315,190000,46051615,2260,2260,2260,2260,0
|
|
20240315,185900,46051615,2260,2260,2260,2260,0
|
|
20240315,185800,46051615,2260,2260,2260,2260,0
|
|
20240315,185700,46051615,2260,2260,2260,2260,0
|
|
20240315,185600,46051615,2260,2260,2260,2260,0
|
|
20240315,185500,46051615,2260,2260,2260,2260,0
|
|
20240315,185400,46051615,2260,2260,2260,2260,0
|
|
20240315,185300,46051615,2260,2260,2260,2260,0
|
|
20240315,185200,46051615,2260,2260,2260,2260,0
|
|
20240315,185100,46051615,2260,2260,2260,2260,0
|
|
20240315,185000,46051615,2260,2260,2260,2260,0
|
|
20240315,184900,46051615,2260,2260,2260,2260,0
|
|
20240315,184800,46051615,2260,2260,2260,2260,0
|
|
20240315,184700,46051615,2260,2260,2260,2260,0
|
|
20240315,184600,46051615,2260,2260,2260,2260,0
|
|
20240315,184500,46051615,2260,2260,2260,2260,0
|
|
20240315,184400,46051615,2260,2260,2260,2260,0
|
|
20240315,184300,46051615,2260,2260,2260,2260,0
|
|
20240315,184200,46051615,2260,2260,2260,2260,0
|
|
20240315,184100,46051615,2260,2260,2260,2260,0
|
|
20240315,184000,46051615,2260,2260,2260,2260,363
|
|
20240315,183900,46051615,2260,2260,2260,2260,0
|
|
20240315,183800,46051615,2260,2260,2260,2260,0
|
|
20240315,183700,46051615,2260,2260,2260,2260,0
|
|
20240315,183600,46051615,2260,2260,2260,2260,0
|
|
20240315,183500,46051615,2260,2260,2260,2260,0
|
|
20240315,183400,46051615,2260,2260,2260,2260,0
|
|
20240315,183300,46051615,2260,2260,2260,2260,0
|
|
20240315,183200,46051615,2260,2260,2260,2260,0
|
|
20240315,183100,46051615,2260,2260,2260,2260,0
|
|
20240315,183000,46051615,2260,2260,2260,2260,0
|
|
20240315,182900,46051615,2260,2260,2260,2260,0
|
|
20240315,182800,46051615,2260,2260,2260,2260,0
|
|
20240315,182700,46051615,2260,2260,2260,2260,0
|
|
20240315,182600,46051615,2260,2260,2260,2260,0
|
|
20240315,182500,46051615,2260,2260,2260,2260,0
|
|
20240315,182400,46051615,2260,2260,2260,2260,0
|
|
20240315,182300,46051615,2260,2260,2260,2260,0
|
|
20240315,182200,46051615,2260,2260,2260,2260,0
|
|
20240315,182100,46051615,2260,2260,2260,2260,0
|
|
20240315,182000,46051615,2260,2260,2260,2260,0
|
|
20240315,181900,46051615,2260,2260,2260,2260,0
|
|
20240315,181800,46051615,2260,2260,2260,2260,0
|
|
20240315,181700,46051615,2260,2260,2260,2260,0
|
|
20240315,181600,46051615,2260,2260,2260,2260,0
|
|
20240315,181500,46051615,2260,2260,2260,2260,0
|
|
20240315,181400,46051615,2260,2260,2260,2260,0
|
|
20240315,181300,46051615,2260,2260,2260,2260,0
|
|
20240315,181200,46051615,2260,2260,2260,2260,0
|
|
20240315,181100,46051615,2260,2260,2260,2260,0
|
|
20240315,181000,46051615,2260,2260,2260,2260,363
|
|
20240315,180900,46051615,2260,2260,2260,2260,0
|
|
20240315,180800,46051615,2260,2260,2260,2260,0
|
|
20240315,180700,46051615,2260,2260,2260,2260,0
|
|
20240315,180600,46051615,2260,2260,2260,2260,0
|
|
20240315,180500,46051615,2260,2260,2260,2260,0
|
|
20240315,180400,46051615,2260,2260,2260,2260,0
|
|
20240315,180300,46051615,2260,2260,2260,2260,0
|
|
20240315,180200,46051615,2260,2260,2260,2260,0
|
|
20240315,180100,46051615,2260,2260,2260,2260,0
|
|
20240315,180000,46051615,2260,2260,2260,2260,0
|
|
20240315,175900,46051615,2260,2260,2260,2260,0
|
|
20240315,175800,46051615,2260,2260,2260,2260,0
|
|
20240315,175700,46051615,2260,2260,2260,2260,0
|
|
20240315,175600,46051615,2260,2260,2260,2260,0
|
|
20240315,175500,46051615,2260,2260,2260,2260,0
|
|
20240315,175400,46051615,2260,2260,2260,2260,0
|
|
20240315,175300,46051615,2260,2260,2260,2260,0
|
|
20240315,175200,46051615,2260,2260,2260,2260,0
|
|
20240315,175100,46051615,2260,2260,2260,2260,0
|
|
20240315,175000,46051615,2260,2260,2260,2260,0
|
|
20240315,174900,46051615,2260,2260,2260,2260,0
|
|
20240315,174800,46051615,2260,2260,2260,2260,0
|
|
20240315,174700,46051615,2260,2260,2260,2260,0
|
|
20240315,174600,46051615,2260,2260,2260,2260,0
|
|
20240315,174500,46051615,2260,2260,2260,2260,0
|
|
20240315,174400,46051615,2260,2260,2260,2260,0
|
|
20240315,174300,46051615,2260,2260,2260,2260,0
|
|
20240315,174200,46051615,2260,2260,2260,2260,0
|
|
20240315,174100,46051615,2260,2260,2260,2260,0
|
|
20240315,174000,46051615,2260,2260,2260,2260,363
|
|
20240315,173900,46051615,2260,2260,2260,2260,0
|
|
20240315,173800,46051615,2260,2260,2260,2260,0
|
|
20240315,173700,46051615,2260,2260,2260,2260,0
|
|
20240315,173600,46051615,2260,2260,2260,2260,0
|
|
20240315,173500,46051615,2260,2260,2260,2260,0
|
|
20240315,173400,46051615,2260,2260,2260,2260,0
|
|
20240315,173300,46051615,2260,2260,2260,2260,0
|
|
20240315,173200,46051615,2260,2260,2260,2260,0
|
|
20240315,173100,46051615,2260,2260,2260,2260,0
|
|
20240315,173000,46051615,2260,2260,2260,2260,0
|
|
20240315,172900,46051615,2260,2260,2260,2260,0
|
|
20240315,172800,46051615,2260,2260,2260,2260,0
|
|
20240315,172700,46051615,2260,2260,2260,2260,0
|
|
20240315,172600,46051615,2260,2260,2260,2260,0
|
|
20240315,172500,46051615,2260,2260,2260,2260,0
|
|
20240315,172400,46051615,2260,2260,2260,2260,0
|
|
20240315,172300,46051615,2260,2260,2260,2260,0
|
|
20240315,172200,46051615,2260,2260,2260,2260,0
|
|
20240315,172100,46051615,2260,2260,2260,2260,0
|
|
20240315,172000,46051615,2260,2260,2260,2260,0
|
|
20240315,171900,46051615,2260,2260,2260,2260,0
|
|
20240315,171800,46051615,2260,2260,2260,2260,0
|
|
20240315,171700,46051615,2260,2260,2260,2260,0
|
|
20240315,171600,46051615,2260,2260,2260,2260,0
|
|
20240315,171500,46051615,2260,2260,2260,2260,0
|
|
20240315,171400,46051615,2260,2260,2260,2260,0
|
|
20240315,171300,46051615,2260,2260,2260,2260,0
|
|
20240315,171200,46051615,2260,2260,2260,2260,0
|
|
20240315,171100,46051615,2260,2260,2260,2260,0
|
|
20240315,171000,46051615,2260,2260,2260,2260,363
|
|
20240315,170900,46051615,2260,2260,2260,2260,0
|
|
20240315,170800,46051615,2260,2260,2260,2260,0
|
|
20240315,170700,46051615,2260,2260,2260,2260,0
|
|
20240315,170600,46051615,2260,2260,2260,2260,0
|
|
20240315,170500,46051615,2260,2260,2260,2260,0
|
|
20240315,170400,46051615,2260,2260,2260,2260,0
|
|
20240315,170300,46051615,2260,2260,2260,2260,0
|
|
20240315,170200,46051615,2260,2260,2260,2260,0
|
|
20240315,170100,46051615,2260,2260,2260,2260,0
|
|
20240315,170000,46051615,2260,2260,2260,2260,0
|
|
20240315,165900,46051615,2260,2260,2260,2260,0
|
|
20240315,165800,46051615,2260,2260,2260,2260,0
|
|
20240315,165700,46051615,2260,2260,2260,2260,0
|
|
20240315,165600,46051615,2260,2260,2260,2260,0
|
|
20240315,165500,46051615,2260,2260,2260,2260,0
|
|
20240315,165400,46051615,2260,2260,2260,2260,0
|
|
20240315,165300,46051615,2260,2260,2260,2260,0
|
|
20240315,165200,46051615,2260,2260,2260,2260,0
|
|
20240315,165100,46051615,2260,2260,2260,2260,0
|
|
20240315,165000,46051615,2260,2260,2260,2260,0
|
|
20240315,164900,46051615,2260,2260,2260,2260,0
|
|
20240315,164800,46051615,2260,2260,2260,2260,0
|
|
20240315,164700,46051615,2260,2260,2260,2260,0
|
|
20240315,164600,46051615,2260,2260,2260,2260,0
|
|
20240315,164500,46051615,2260,2260,2260,2260,0
|
|
20240315,164400,46051615,2260,2260,2260,2260,0
|
|
20240315,164300,46051615,2260,2260,2260,2260,0
|
|
20240315,164200,46051615,2260,2260,2260,2260,0
|
|
20240315,164100,46051615,2260,2260,2260,2260,0
|
|
20240315,164000,46051615,2260,2260,2260,2260,363
|
|
20240315,163900,46051615,2260,2260,2260,2260,0
|
|
20240315,163800,46051615,2260,2260,2260,2260,0
|
|
20240315,163700,46051615,2260,2260,2260,2260,0
|
|
20240315,163600,46051615,2260,2260,2260,2260,0
|
|
20240315,163500,46051615,2260,2260,2260,2260,0
|
|
20240315,163400,46051615,2260,2260,2260,2260,0
|
|
20240315,163300,46051615,2260,2260,2260,2260,0
|
|
20240315,163200,46051615,2260,2260,2260,2260,0
|
|
20240315,163100,46051615,2260,2260,2260,2260,0
|
|
20240315,163000,46051615,2260,2260,2260,2260,0
|
|
20240315,162900,46051615,2260,2260,2260,2260,0
|
|
20240315,162800,46051615,2260,2260,2260,2260,0
|
|
20240315,162700,46051615,2260,2260,2260,2260,0
|
|
20240315,162600,46051615,2260,2260,2260,2260,0
|
|
20240315,162500,46051615,2260,2260,2260,2260,0
|
|
20240315,162400,46051615,2260,2260,2260,2260,0
|
|
20240315,162300,46051615,2260,2260,2260,2260,0
|
|
20240315,162200,46051615,2260,2260,2260,2260,0
|
|
20240315,162100,46051615,2260,2260,2260,2260,0
|
|
20240315,162000,46051615,2260,2260,2260,2260,0
|
|
20240315,161900,46051615,2260,2260,2260,2260,0
|
|
20240315,161800,46051615,2260,2260,2260,2260,0
|
|
20240315,161700,46051615,2260,2260,2260,2260,0
|
|
20240315,161600,46051615,2260,2260,2260,2260,0
|
|
20240315,161500,46051615,2260,2260,2260,2260,0
|
|
20240315,161400,46051615,2260,2260,2260,2260,0
|
|
20240315,161300,46051615,2260,2260,2260,2260,0
|
|
20240315,161200,46051615,2260,2260,2260,2260,0
|
|
20240315,161100,46051615,2260,2260,2260,2260,0
|
|
20240315,161000,46051615,2260,2260,2260,2260,363
|
|
20240315,160900,46051615,2260,2260,2260,2260,0
|
|
20240315,160800,46051615,2260,2260,2260,2260,0
|
|
20240315,160700,46051615,2260,2260,2260,2260,0
|
|
20240315,160600,46051615,2260,2260,2260,2260,0
|
|
20240315,160500,46051615,2260,2260,2260,2260,0
|
|
20240315,160400,46051615,2260,2260,2260,2260,0
|
|
20240315,160300,46051615,2260,2260,2260,2260,0
|
|
20240315,160200,46051615,2260,2260,2260,2260,0
|
|
20240315,160100,46051615,2260,2260,2260,2260,0
|
|
20240315,160000,46051615,2260,2260,2260,2260,0
|
|
20240315,155900,46051615,2260,2260,2260,2260,0
|
|
20240315,155800,46051615,2260,2260,2260,2260,0
|
|
20240315,155700,46051615,2260,2260,2260,2260,0
|
|
20240315,155600,46051615,2260,2260,2260,2260,0
|
|
20240315,155500,46051615,2260,2260,2260,2260,0
|
|
20240315,155400,46051615,2260,2260,2260,2260,0
|
|
20240315,155300,46051615,2260,2260,2260,2260,0
|
|
20240315,155200,46051615,2260,2260,2260,2260,0
|
|
20240315,155100,46051615,2260,2260,2260,2260,0
|
|
20240315,155000,46051615,2260,2260,2260,2260,0
|
|
20240315,154900,46051615,2260,2260,2260,2260,0
|
|
20240315,154800,46051615,2260,2260,2260,2260,0
|
|
20240315,154700,46051615,2260,2260,2260,2260,0
|
|
20240315,154600,46051615,2260,2260,2260,2260,0
|
|
20240315,154500,46051615,2260,2260,2260,2260,0
|
|
20240315,154400,46051615,2260,2260,2260,2260,0
|
|
20240315,154300,46051615,2260,2260,2260,2260,0
|
|
20240315,154200,46051615,2260,2260,2260,2260,0
|
|
20240315,154100,46051615,2260,2260,2260,2260,0
|
|
20240315,154000,46051615,2260,2260,2260,2260,363
|
|
20240315,153900,46051615,2260,2260,2260,2260,0
|
|
20240315,153800,46051615,2260,2260,2260,2260,0
|
|
20240315,153700,46051615,2260,2260,2260,2260,0
|
|
20240315,153600,46051615,2260,2260,2260,2260,0
|
|
20240315,153500,46051615,2260,2260,2260,2260,0
|
|
20240315,153400,46051615,2260,2260,2260,2260,0
|
|
20240315,153300,46051615,2260,2260,2260,2260,0
|
|
20240315,153200,46051615,2260,2260,2260,2260,0
|
|
20240315,153100,46051615,2260,2260,2260,2260,0
|
|
20240315,153000,46051615,2260,2260,2260,2260,363
|
|
20240315,152900,45231235,2260,2260,2260,2260,0
|
|
20240315,152800,45231235,2260,2260,2260,2260,0
|
|
20240315,152700,45231235,2260,2260,2260,2260,0
|
|
20240315,152600,45231235,2260,2260,2260,2260,0
|
|
20240315,152500,45231235,2260,2260,2260,2260,0
|
|
20240315,152400,45231235,2260,2260,2260,2260,0
|
|
20240315,152300,45231235,2260,2260,2260,2260,0
|
|
20240315,152200,45231235,2260,2260,2260,2260,0
|
|
20240315,152100,45231235,2260,2260,2260,2260,0
|
|
20240315,152000,45231235,2260,2260,2260,2260,0
|
|
20240315,151900,45231235,2260,2260,2260,2260,7
|
|
20240315,151800,45215415,2260,2260,2260,2240,12
|
|
20240315,151700,45188495,2240,2240,2240,2240,207
|
|
20240315,151600,44724815,2260,2255,2260,2255,5
|
|
20240315,151500,44713520,2260,2260,2260,2260,0
|
|
20240315,151400,44713520,2260,2245,2260,2245,511
|
|
20240315,151300,43566130,2245,2245,2245,2245,0
|
|
20240315,151200,43566130,2245,2245,2245,2245,10
|
|
20240315,151100,43543680,2240,2240,2240,2240,0
|
|
20240315,151000,43543680,2240,2240,2240,2240,0
|
|
20240315,150900,43543680,2240,2240,2240,2240,0
|
|
20240315,150800,43543680,2240,2240,2240,2240,0
|
|
20240315,150700,43543680,2240,2240,2240,2240,11
|
|
20240315,150600,43519040,2240,2225,2245,2225,112
|
|
20240315,150500,43267865,2245,2240,2245,2225,61
|
|
20240315,150400,43131960,2225,2225,2225,2225,30
|
|
20240315,150300,43065210,2225,2225,2225,2225,0
|
|
20240315,150200,43065210,2225,2225,2225,2225,2
|
|
20240315,150100,43060760,2245,2245,2245,2245,0
|
|
20240315,150000,43060760,2245,2245,2245,2245,0
|
|
20240315,145900,43060760,2245,2245,2245,2245,0
|
|
20240315,145800,43060760,2245,2245,2245,2245,0
|
|
20240315,145700,43060760,2245,2245,2245,2245,0
|
|
20240315,145600,43060760,2245,2245,2245,2245,0
|
|
20240315,145500,43060760,2245,2245,2245,2245,3
|
|
20240315,145400,43054025,2245,2245,2245,2245,0
|
|
20240315,145300,43054025,2245,2245,2245,2245,0
|
|
20240315,145200,43054025,2245,2240,2245,2240,16
|
|
20240315,145100,43018145,2240,2240,2240,2240,0
|
|
20240315,145000,43018145,2240,2225,2240,2220,369
|
|
20240315,144900,42198445,2235,2235,2235,2235,0
|
|
20240315,144800,42198445,2235,2235,2235,2235,31
|
|
20240315,144700,42129160,2235,2235,2235,2235,1
|
|
20240315,144600,42126925,2220,2225,2225,2220,450
|
|
20240315,144500,41126420,2225,2225,2225,2225,15
|
|
20240315,144400,41093045,2235,2235,2235,2235,100
|
|
20240315,144300,40869545,2235,2220,2235,2220,1165
|
|
20240315,144200,38283230,2220,2225,2225,2220,1080
|
|
20240315,144100,35884625,2225,2225,2225,2225,879
|
|
20240315,144000,33928850,2235,2235,2235,2235,0
|
|
20240315,143900,33928850,2235,2235,2235,2235,0
|
|
20240315,143800,33928850,2235,2235,2235,2235,2
|
|
20240315,143700,33924380,2230,2230,2230,2230,132
|
|
20240315,143600,33630020,2230,2240,2240,2230,89
|
|
20240315,143500,33430700,2245,2245,2245,2245,676
|
|
20240315,143400,31913080,2245,2240,2245,2240,20
|
|
20240315,143300,31868185,2235,2225,2235,2225,1386
|
|
20240315,143200,28781290,2215,2225,2225,2215,209
|
|
20240315,143100,28318345,2215,2235,2260,2210,1605
|
|
20240315,143000,24759515,2215,2270,2270,2215,4076
|
|
20240315,142900,15625845,2270,2270,2270,2270,0
|
|
20240315,142800,15625845,2270,2280,2280,2270,1799
|
|
20240315,142700,11533050,2285,2295,2295,2285,702
|
|
20240315,142600,9925755,2300,2300,2300,2300,0
|
|
20240315,142500,9925755,2300,2300,2300,2300,0
|
|
20240315,142400,9925755,2300,2300,2300,2300,0
|
|
20240315,142300,9925755,2300,2300,2300,2300,0
|
|
20240315,142200,9925755,2300,2300,2300,2300,0
|
|
20240315,142100,9925755,2300,2300,2300,2300,11
|
|
20240315,142000,9900455,2295,2295,2295,2295,0
|
|
20240315,141900,9900455,2295,2295,2295,2295,0
|
|
20240315,141800,9900455,2295,2295,2295,2295,0
|
|
20240315,141700,9900455,2295,2295,2295,2295,0
|
|
20240315,141600,9900455,2295,2295,2295,2295,12
|
|
20240315,141500,9872915,2300,2300,2300,2300,1
|
|
20240315,141400,9870615,2300,2300,2300,2300,1
|
|
20240315,141300,9868315,2300,2300,2300,2300,0
|
|
20240315,141200,9868315,2300,2300,2300,2300,0
|
|
20240315,141100,9868315,2300,2300,2300,2300,0
|
|
20240315,141000,9868315,2300,2300,2300,2300,0
|
|
20240315,140900,9868315,2300,2300,2300,2300,0
|
|
20240315,140800,9868315,2300,2300,2300,2300,0
|
|
20240315,140700,9868315,2300,2300,2300,2300,0
|
|
20240315,140600,9868315,2300,2300,2300,2300,1
|
|
20240315,140500,9866015,2300,2300,2300,2300,0
|
|
20240315,140400,9866015,2300,2300,2300,2300,0
|
|
20240315,140300,9866015,2300,2300,2300,2300,0
|
|
20240315,140200,9866015,2300,2300,2300,2300,0
|
|
20240315,140100,9866015,2300,2300,2300,2300,0
|
|
20240315,140000,9866015,2300,2300,2300,2300,0
|
|
20240315,135900,9866015,2300,2300,2300,2300,0
|
|
20240315,135800,9866015,2300,2300,2300,2300,0
|
|
20240315,135700,9866015,2300,2300,2300,2300,0
|
|
20240315,135600,9866015,2300,2300,2300,2300,21
|
|
20240315,135500,9817715,2300,2300,2300,2300,0
|
|
20240315,135400,9817715,2300,2300,2300,2300,0
|
|
20240315,135300,9817715,2300,2300,2300,2300,0
|
|
20240315,135200,9817715,2300,2300,2300,2300,0
|
|
20240315,135100,9817715,2300,2300,2300,2300,19
|
|
20240315,135000,9774015,2295,2295,2295,2295,0
|
|
20240315,134900,9774015,2295,2295,2295,2295,0
|
|
20240315,134800,9774015,2295,2295,2295,2295,0
|
|
20240315,134700,9774015,2295,2295,2295,2295,0
|
|
20240315,134600,9774015,2295,2295,2295,2295,4
|
|
20240315,134500,9764835,2305,2305,2305,2305,0
|
|
20240315,134400,9764835,2305,2305,2305,2305,0
|
|
20240315,134300,9764835,2305,2305,2305,2305,0
|
|
20240315,134200,9764835,2305,2305,2305,2305,0
|
|
20240315,134100,9764835,2305,2305,2305,2305,0
|
|
20240315,134000,9764835,2305,2305,2305,2305,0
|
|
20240315,133900,9764835,2305,2305,2305,2305,0
|
|
20240315,133800,9764835,2305,2305,2305,2305,0
|
|
20240315,133700,9764835,2305,2305,2305,2305,0
|
|
20240315,133600,9764835,2305,2305,2305,2305,0
|
|
20240315,133500,9764835,2305,2305,2305,2305,0
|
|
20240315,133400,9764835,2305,2305,2305,2305,0
|
|
20240315,133300,9764835,2305,2305,2305,2305,0
|
|
20240315,133200,9764835,2305,2300,2305,2300,102
|
|
20240315,133100,9530225,2295,2295,2295,2295,0
|
|
20240315,133000,9530225,2295,2295,2295,2295,8
|
|
20240315,132900,9511865,2305,2305,2305,2305,0
|
|
20240315,132800,9511865,2305,2305,2305,2305,0
|
|
20240315,132700,9511865,2305,2305,2305,2305,0
|
|
20240315,132600,9511865,2305,2305,2305,2305,0
|
|
20240315,132500,9511865,2305,2305,2305,2305,3
|
|
20240315,132400,9504950,2305,2305,2305,2305,0
|
|
20240315,132300,9504950,2305,2305,2305,2305,50
|
|
20240315,132200,9389700,2305,2305,2305,2305,0
|
|
20240315,132100,9389700,2305,2305,2305,2305,0
|
|
20240315,132000,9389700,2305,2305,2305,2305,0
|
|
20240315,131900,9389700,2305,2305,2305,2305,0
|
|
20240315,131800,9389700,2305,2305,2305,2305,0
|
|
20240315,131700,9389700,2305,2305,2305,2305,0
|
|
20240315,131600,9389700,2305,2305,2305,2305,60
|
|
20240315,131500,9251400,2305,2305,2305,2305,10
|
|
20240315,131400,9228350,2305,2305,2305,2305,0
|
|
20240315,131300,9228350,2305,2305,2305,2305,10
|
|
20240315,131200,9205300,2300,2300,2300,2300,0
|
|
20240315,131100,9205300,2300,2300,2300,2300,0
|
|
20240315,131000,9205300,2300,2300,2300,2300,0
|
|
20240315,130900,9205300,2300,2300,2300,2300,0
|
|
20240315,130800,9205300,2300,2300,2300,2300,0
|
|
20240315,130700,9205300,2300,2300,2300,2300,122
|
|
20240315,130600,8924700,2305,2305,2305,2305,0
|
|
20240315,130500,8924700,2305,2305,2305,2305,0
|
|
20240315,130400,8924700,2305,2305,2305,2305,0
|
|
20240315,130300,8924700,2305,2305,2305,2305,0
|
|
20240315,130200,8924700,2305,2305,2305,2305,0
|
|
20240315,130100,8924700,2305,2305,2305,2305,0
|
|
20240315,130000,8924700,2305,2305,2305,2305,0
|
|
20240315,125900,8924700,2305,2305,2305,2305,0
|
|
20240315,125800,8924700,2305,2305,2305,2305,0
|
|
20240315,125700,8924700,2305,2305,2305,2305,0
|
|
20240315,125600,8924700,2305,2305,2305,2305,0
|
|
20240315,125500,8924700,2305,2305,2305,2305,0
|
|
20240315,125400,8924700,2305,2305,2305,2305,0
|
|
20240315,125300,8924700,2305,2305,2305,2305,0
|
|
20240315,125200,8924700,2305,2305,2305,2305,0
|
|
20240315,125100,8924700,2305,2305,2305,2305,0
|
|
20240315,125000,8924700,2305,2305,2305,2305,0
|
|
20240315,124900,8924700,2305,2305,2305,2305,10
|
|
20240315,124800,8901650,2305,2305,2305,2305,0
|
|
20240315,124700,8901650,2305,2305,2305,2305,0
|
|
20240315,124600,8901650,2305,2305,2305,2305,0
|
|
20240315,124500,8901650,2305,2305,2305,2305,3
|
|
20240315,124400,8894735,2305,2305,2305,2305,0
|
|
20240315,124300,8894735,2305,2305,2305,2305,0
|
|
20240315,124200,8894735,2305,2305,2305,2305,0
|
|
20240315,124100,8894735,2305,2305,2305,2305,20
|
|
20240315,124000,8848635,2305,2305,2305,2305,0
|
|
20240315,123900,8848635,2305,2305,2305,2305,0
|
|
20240315,123800,8848635,2305,2305,2305,2305,0
|
|
20240315,123700,8848635,2305,2305,2305,2305,0
|
|
20240315,123600,8848635,2305,2305,2305,2305,0
|
|
20240315,123500,8848635,2305,2305,2305,2305,0
|
|
20240315,123400,8848635,2305,2305,2305,2305,0
|
|
20240315,123300,8848635,2305,2305,2305,2305,0
|
|
20240315,123200,8848635,2305,2305,2305,2305,0
|
|
20240315,123100,8848635,2305,2305,2305,2305,0
|
|
20240315,123000,8848635,2305,2305,2305,2305,0
|
|
20240315,122900,8848635,2305,2305,2305,2305,0
|
|
20240315,122800,8848635,2305,2305,2305,2305,0
|
|
20240315,122700,8848635,2305,2305,2305,2305,0
|
|
20240315,122600,8848635,2305,2305,2305,2305,2
|
|
20240315,122500,8844025,2305,2305,2305,2305,0
|
|
20240315,122400,8844025,2305,2305,2305,2305,0
|
|
20240315,122300,8844025,2305,2305,2305,2305,0
|
|
20240315,122200,8844025,2305,2305,2305,2305,0
|
|
20240315,122100,8844025,2305,2305,2305,2305,0
|
|
20240315,122000,8844025,2305,2305,2305,2305,0
|
|
20240315,121900,8844025,2305,2305,2305,2305,0
|
|
20240315,121800,8844025,2305,2305,2305,2305,0
|
|
20240315,121700,8844025,2305,2305,2305,2305,0
|
|
20240315,121600,8844025,2305,2305,2305,2305,0
|
|
20240315,121500,8844025,2305,2305,2305,2305,0
|
|
20240315,121400,8844025,2305,2305,2305,2305,0
|
|
20240315,121300,8844025,2305,2305,2305,2305,4
|
|
20240315,121200,8834805,2305,2305,2305,2305,50
|
|
20240315,121100,8719555,2305,2305,2305,2305,0
|
|
20240315,121000,8719555,2305,2305,2305,2305,0
|
|
20240315,120900,8719555,2305,2305,2305,2305,0
|
|
20240315,120800,8719555,2305,2305,2305,2305,0
|
|
20240315,120700,8719555,2305,2305,2305,2305,0
|
|
20240315,120600,8719555,2305,2305,2305,2305,0
|
|
20240315,120500,8719555,2305,2305,2305,2305,0
|
|
20240315,120400,8719555,2305,2305,2305,2305,0
|
|
20240315,120300,8719555,2305,2305,2305,2305,0
|
|
20240315,120200,8719555,2305,2305,2305,2305,0
|
|
20240315,120100,8719555,2305,2305,2305,2305,0
|
|
20240315,120000,8719555,2305,2305,2305,2305,0
|
|
20240315,115900,8719555,2305,2305,2305,2305,0
|
|
20240315,115800,8719555,2305,2305,2305,2305,0
|
|
20240315,115700,8719555,2305,2305,2305,2305,50
|
|
20240315,115600,8604305,2300,2300,2300,2300,0
|
|
20240315,115500,8604305,2300,2300,2300,2300,0
|
|
20240315,115400,8604305,2300,2300,2300,2300,0
|
|
20240315,115300,8604305,2300,2300,2300,2300,0
|
|
20240315,115200,8604305,2300,2300,2300,2300,0
|
|
20240315,115100,8604305,2300,2300,2300,2300,0
|
|
20240315,115000,8604305,2300,2305,2305,2300,210
|
|
20240315,114900,8120805,2305,2305,2305,2305,0
|
|
20240315,114800,8120805,2305,2305,2305,2305,0
|
|
20240315,114700,8120805,2305,2305,2305,2305,0
|
|
20240315,114600,8120805,2305,2305,2305,2305,0
|
|
20240315,114500,8120805,2305,2305,2305,2305,0
|
|
20240315,114400,8120805,2305,2305,2305,2305,0
|
|
20240315,114300,8120805,2305,2305,2305,2305,0
|
|
20240315,114200,8120805,2305,2305,2305,2305,0
|
|
20240315,114100,8120805,2305,2305,2305,2305,0
|
|
20240315,114000,8120805,2305,2305,2305,2305,0
|
|
20240315,113900,8120805,2305,2305,2305,2305,0
|
|
20240315,113800,8120805,2305,2305,2305,2305,0
|
|
20240315,113700,8120805,2305,2305,2305,2305,0
|
|
20240315,113600,8120805,2305,2305,2305,2305,0
|
|
20240315,113500,8120805,2305,2305,2305,2305,0
|
|
20240315,113400,8120805,2305,2305,2305,2305,0
|
|
20240315,113300,8120805,2305,2305,2305,2305,0
|
|
20240315,113200,8120805,2305,2305,2305,2305,0
|
|
20240315,113100,8120805,2305,2305,2305,2305,0
|
|
20240315,113000,8120805,2305,2305,2305,2305,0
|
|
20240315,112900,8120805,2305,2305,2305,2305,3
|
|
20240315,112800,8113890,2305,2300,2305,2300,46
|
|
20240315,112700,8008085,2305,2305,2305,2305,0
|
|
20240315,112600,8008085,2305,2305,2305,2305,0
|
|
20240315,112500,8008085,2305,2305,2305,2305,0
|
|
20240315,112400,8008085,2305,2305,2305,2305,0
|
|
20240315,112300,8008085,2305,2305,2305,2305,0
|
|
20240315,112200,8008085,2305,2305,2305,2305,0
|
|
20240315,112100,8008085,2305,2305,2305,2305,0
|
|
20240315,112000,8008085,2305,2305,2305,2305,0
|
|
20240315,111900,8008085,2305,2305,2305,2305,0
|
|
20240315,111800,8008085,2305,2305,2305,2305,0
|
|
20240315,111700,8008085,2305,2305,2305,2305,0
|
|
20240315,111600,8008085,2305,2305,2305,2305,0
|
|
20240315,111500,8008085,2305,2305,2305,2305,0
|
|
20240315,111400,8008085,2305,2305,2305,2305,0
|
|
20240315,111300,8008085,2305,2305,2305,2305,0
|
|
20240315,111200,8008085,2305,2305,2305,2305,0
|
|
20240315,111100,8008085,2305,2305,2305,2305,0
|
|
20240315,111000,8008085,2305,2305,2305,2305,0
|
|
20240315,110900,8008085,2305,2305,2305,2305,0
|
|
20240315,110800,8008085,2305,2305,2305,2305,0
|
|
20240315,110700,8008085,2305,2305,2305,2305,1
|
|
20240315,110600,8005780,2305,2305,2305,2305,0
|
|
20240315,110500,8005780,2305,2305,2305,2305,0
|
|
20240315,110400,8005780,2305,2305,2305,2305,0
|
|
20240315,110300,8005780,2305,2305,2305,2305,0
|
|
20240315,110200,8005780,2305,2305,2305,2305,0
|
|
20240315,110100,8005780,2305,2305,2305,2305,0
|
|
20240315,110000,8005780,2305,2305,2305,2305,5
|
|
20240315,105900,7994255,2315,2310,2315,2300,178
|
|
20240315,105800,7583400,2310,2310,2310,2310,0
|
|
20240315,105700,7583400,2310,2310,2310,2310,0
|
|
20240315,105600,7583400,2310,2310,2310,2310,0
|
|
20240315,105500,7583400,2310,2310,2310,2310,1
|
|
20240315,105400,7581090,2305,2305,2305,2305,0
|
|
20240315,105300,7581090,2305,2305,2305,2305,0
|
|
20240315,105200,7581090,2305,2305,2305,2305,0
|
|
20240315,105100,7581090,2305,2305,2305,2305,3
|
|
20240315,105000,7574175,2310,2310,2310,2310,0
|
|
20240315,104900,7574175,2310,2310,2310,2310,0
|
|
20240315,104800,7574175,2310,2310,2310,2310,0
|
|
20240315,104700,7574175,2310,2310,2310,2310,0
|
|
20240315,104600,7574175,2310,2310,2310,2310,0
|
|
20240315,104500,7574175,2310,2310,2310,2310,1
|
|
20240315,104400,7571865,2310,2310,2310,2310,0
|
|
20240315,104300,7571865,2310,2310,2310,2310,0
|
|
20240315,104200,7571865,2310,2310,2310,2310,0
|
|
20240315,104100,7571865,2310,2310,2310,2310,0
|
|
20240315,104000,7571865,2310,2310,2310,2310,0
|
|
20240315,103900,7571865,2310,2310,2310,2310,100
|
|
20240315,103800,7340865,2305,2305,2305,2305,200
|
|
20240315,103700,6879865,2305,2305,2305,2305,0
|
|
20240315,103600,6879865,2305,2305,2305,2305,0
|
|
20240315,103500,6879865,2305,2305,2305,2305,0
|
|
20240315,103400,6879865,2305,2305,2305,2305,0
|
|
20240315,103300,6879865,2305,2305,2305,2305,0
|
|
20240315,103200,6879865,2305,2305,2305,2305,0
|
|
20240315,103100,6879865,2305,2305,2305,2305,14
|
|
20240315,103000,6847595,2305,2305,2305,2305,0
|
|
20240315,102900,6847595,2305,2305,2305,2305,0
|
|
20240315,102800,6847595,2305,2305,2305,2305,0
|
|
20240315,102700,6847595,2305,2305,2305,2305,0
|
|
20240315,102600,6847595,2305,2305,2305,2305,0
|
|
20240315,102500,6847595,2305,2305,2305,2305,76
|
|
20240315,102400,6672415,2305,2305,2305,2305,0
|
|
20240315,102300,6672415,2305,2305,2305,2305,9
|
|
20240315,102200,6651670,2305,2305,2305,2305,0
|
|
20240315,102100,6651670,2305,2305,2305,2305,0
|
|
20240315,102000,6651670,2305,2305,2305,2305,1
|
|
20240315,101900,6649365,2300,2300,2300,2300,0
|
|
20240315,101800,6649365,2300,2300,2300,2300,42
|
|
20240315,101700,6552765,2295,2295,2295,2295,26
|
|
20240315,101600,6493095,2295,2295,2295,2295,3
|
|
20240315,101500,6486210,2295,2295,2295,2295,0
|
|
20240315,101400,6486210,2295,2295,2295,2295,1
|
|
20240315,101300,6483915,2300,2300,2300,2300,0
|
|
20240315,101200,6483915,2300,2300,2300,2290,80
|
|
20240315,101100,6300540,2300,2295,2300,2295,14
|
|
20240315,101000,6268370,2290,2290,2290,2290,26
|
|
20240315,100900,6208830,2300,2300,2300,2300,0
|
|
20240315,100800,6208830,2300,2300,2300,2300,0
|
|
20240315,100700,6208830,2300,2300,2300,2300,2
|
|
20240315,100600,6204230,2300,2300,2300,2300,0
|
|
20240315,100500,6204230,2300,2300,2300,2300,5
|
|
20240315,100400,6192730,2305,2305,2305,2305,0
|
|
20240315,100300,6192730,2305,2305,2305,2305,0
|
|
20240315,100200,6192730,2305,2305,2305,2305,0
|
|
20240315,100100,6192730,2305,2305,2305,2305,0
|
|
20240315,100000,6192730,2305,2300,2305,2300,100
|
|
20240315,095900,5962235,2305,2305,2305,2305,0
|
|
20240315,095800,5962235,2305,2305,2305,2305,0
|
|
20240315,095700,5962235,2305,2305,2305,2305,0
|
|
20240315,095600,5962235,2305,2305,2305,2305,0
|
|
20240315,095500,5962235,2305,2305,2305,2305,0
|
|
20240315,095400,5962235,2305,2295,2305,2295,400
|
|
20240315,095300,5043170,2300,2300,2300,2300,0
|
|
20240315,095200,5043170,2300,2300,2300,2300,0
|
|
20240315,095100,5043170,2300,2300,2300,2300,0
|
|
20240315,095000,5043170,2300,2300,2300,2300,0
|
|
20240315,094900,5043170,2300,2300,2300,2300,0
|
|
20240315,094800,5043170,2300,2300,2300,2300,4
|
|
20240315,094700,5033970,2300,2300,2300,2300,2
|
|
20240315,094600,5029370,2300,2300,2300,2300,100
|
|
20240315,094500,4799370,2300,2300,2300,2300,0
|
|
20240315,094400,4799370,2300,2300,2300,2300,0
|
|
20240315,094300,4799370,2300,2300,2300,2300,0
|
|
20240315,094200,4799370,2300,2300,2300,2300,0
|
|
20240315,094100,4799370,2300,2300,2300,2300,28
|
|
20240315,094000,4734970,2305,2305,2305,2305,0
|
|
20240315,093900,4734970,2305,2305,2305,2305,0
|
|
20240315,093800,4734970,2305,2305,2305,2305,0
|
|
20240315,093700,4734970,2305,2305,2305,2305,0
|
|
20240315,093600,4734970,2305,2305,2305,2305,0
|
|
20240315,093500,4734970,2305,2305,2305,2305,0
|
|
20240315,093400,4734970,2305,2305,2305,2305,0
|
|
20240315,093300,4734970,2305,2300,2305,2300,51
|
|
20240315,093200,4617665,2300,2300,2300,2300,73
|
|
20240315,093100,4449765,2285,2295,2295,2285,640
|
|
20240315,093000,2985875,2300,2300,2300,2300,229
|
|
20240315,092900,2459175,2305,2305,2305,2305,26
|
|
20240315,092800,2399245,2300,2300,2300,2300,0
|
|
20240315,092700,2399245,2300,2300,2300,2300,87
|
|
20240315,092600,2199145,2305,2305,2305,2305,0
|
|
20240315,092500,2199145,2305,2305,2305,2305,0
|
|
20240315,092400,2199145,2305,2305,2305,2305,2
|
|
20240315,092300,2194535,2305,2305,2305,2305,0
|
|
20240315,092200,2194535,2305,2305,2305,2305,0
|
|
20240315,092100,2194535,2305,2305,2305,2305,0
|
|
20240315,092000,2194535,2305,2305,2305,2305,37
|
|
20240315,091900,2109250,2310,2310,2310,2310,0
|
|
20240315,091800,2109250,2310,2310,2310,2310,0
|
|
20240315,091700,2109250,2310,2310,2310,2310,0
|
|
20240315,091600,2109250,2310,2305,2310,2305,63
|
|
20240315,091500,1964030,2305,2290,2305,2290,4
|
|
20240315,091400,1954845,2280,2280,2280,2280,0
|
|
20240315,091300,1954845,2280,2295,2295,2280,310
|
|
20240315,091200,1246390,2310,2310,2310,2310,0
|
|
20240315,091100,1246390,2310,2300,2310,2300,7
|
|
20240315,091000,1230275,2310,2310,2310,2310,0
|
|
20240315,090900,1230275,2310,2310,2310,2310,0
|
|
20240315,090800,1230275,2310,2310,2310,2310,0
|
|
20240315,090700,1230275,2310,2300,2310,2300,100
|
|
20240315,090600,1000200,2295,2295,2295,2295,200
|
|
20240315,090500,541200,2300,2300,2300,2300,100
|
|
20240315,090400,311200,2305,2305,2305,2305,0
|
|
20240315,090300,311200,2305,2305,2305,2305,0
|
|
20240315,090200,311200,2305,2305,2305,2305,0
|
|
20240315,090100,311200,2305,2305,2305,2305,0
|
|
20240315,090000,311200,2305,2310,2310,2305,135
|