678 lines
31 KiB
CSV
678 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,201500,69914635,2905,2905,2905,2905,1303
|
|
20240312,201400,69914635,2905,2905,2905,2905,0
|
|
20240312,201300,69914635,2905,2905,2905,2905,0
|
|
20240312,201200,69914635,2905,2905,2905,2905,0
|
|
20240312,201100,69914635,2905,2905,2905,2905,0
|
|
20240312,201000,69914635,2905,2905,2905,2905,0
|
|
20240312,200900,69914635,2905,2905,2905,2905,0
|
|
20240312,200800,69914635,2905,2905,2905,2905,0
|
|
20240312,200700,69914635,2905,2905,2905,2905,0
|
|
20240312,200600,69914635,2905,2905,2905,2905,0
|
|
20240312,200500,69914635,2905,2905,2905,2905,0
|
|
20240312,200400,69914635,2905,2905,2905,2905,0
|
|
20240312,200300,69914635,2905,2905,2905,2905,0
|
|
20240312,200200,69914635,2905,2905,2905,2905,0
|
|
20240312,200100,69914635,2905,2905,2905,2905,0
|
|
20240312,200000,69914635,2905,2905,2905,2905,0
|
|
20240312,195900,69914635,2905,2905,2905,2905,0
|
|
20240312,195800,69914635,2905,2905,2905,2905,0
|
|
20240312,195700,69914635,2905,2905,2905,2905,0
|
|
20240312,195600,69914635,2905,2905,2905,2905,0
|
|
20240312,195500,69914635,2905,2905,2905,2905,0
|
|
20240312,195400,69914635,2905,2905,2905,2905,0
|
|
20240312,195300,69914635,2905,2905,2905,2905,0
|
|
20240312,195200,69914635,2905,2905,2905,2905,0
|
|
20240312,195100,69914635,2905,2905,2905,2905,0
|
|
20240312,195000,69914635,2905,2905,2905,2905,0
|
|
20240312,194900,69914635,2905,2905,2905,2905,0
|
|
20240312,194800,69914635,2905,2905,2905,2905,0
|
|
20240312,194700,69914635,2905,2905,2905,2905,0
|
|
20240312,194600,69914635,2905,2905,2905,2905,0
|
|
20240312,194500,69914635,2905,2905,2905,2905,1303
|
|
20240312,194400,69914635,2905,2905,2905,2905,0
|
|
20240312,194300,69914635,2905,2905,2905,2905,0
|
|
20240312,194200,69914635,2905,2905,2905,2905,0
|
|
20240312,194100,69914635,2905,2905,2905,2905,0
|
|
20240312,194000,69914635,2905,2905,2905,2905,0
|
|
20240312,193900,69914635,2905,2905,2905,2905,0
|
|
20240312,193800,69914635,2905,2905,2905,2905,0
|
|
20240312,193700,69914635,2905,2905,2905,2905,0
|
|
20240312,193600,69914635,2905,2905,2905,2905,0
|
|
20240312,193500,69914635,2905,2905,2905,2905,0
|
|
20240312,193400,69914635,2905,2905,2905,2905,0
|
|
20240312,193300,69914635,2905,2905,2905,2905,0
|
|
20240312,193200,69914635,2905,2905,2905,2905,0
|
|
20240312,193100,69914635,2905,2905,2905,2905,0
|
|
20240312,193000,69914635,2905,2905,2905,2905,0
|
|
20240312,192900,69914635,2905,2905,2905,2905,0
|
|
20240312,192800,69914635,2905,2905,2905,2905,0
|
|
20240312,192700,69914635,2905,2905,2905,2905,0
|
|
20240312,192600,69914635,2905,2905,2905,2905,0
|
|
20240312,192500,69914635,2905,2905,2905,2905,0
|
|
20240312,192400,69914635,2905,2905,2905,2905,0
|
|
20240312,192300,69914635,2905,2905,2905,2905,0
|
|
20240312,192200,69914635,2905,2905,2905,2905,0
|
|
20240312,192100,69914635,2905,2905,2905,2905,0
|
|
20240312,192000,69914635,2905,2905,2905,2905,0
|
|
20240312,191900,69914635,2905,2905,2905,2905,0
|
|
20240312,191800,69914635,2905,2905,2905,2905,0
|
|
20240312,191700,69914635,2905,2905,2905,2905,0
|
|
20240312,191600,69914635,2905,2905,2905,2905,0
|
|
20240312,191500,69914635,2905,2905,2905,2905,1303
|
|
20240312,191400,69914635,2905,2905,2905,2905,0
|
|
20240312,191300,69914635,2905,2905,2905,2905,0
|
|
20240312,191200,69914635,2905,2905,2905,2905,0
|
|
20240312,191100,69914635,2905,2905,2905,2905,0
|
|
20240312,191000,69914635,2905,2905,2905,2905,0
|
|
20240312,190900,69914635,2905,2905,2905,2905,0
|
|
20240312,190800,69914635,2905,2905,2905,2905,0
|
|
20240312,190700,69914635,2905,2905,2905,2905,0
|
|
20240312,190600,69914635,2905,2905,2905,2905,0
|
|
20240312,190500,69914635,2905,2905,2905,2905,0
|
|
20240312,190400,69914635,2905,2905,2905,2905,0
|
|
20240312,190300,69914635,2905,2905,2905,2905,0
|
|
20240312,190200,69914635,2905,2905,2905,2905,0
|
|
20240312,190100,69914635,2905,2905,2905,2905,0
|
|
20240312,190000,69914635,2905,2905,2905,2905,0
|
|
20240312,185900,69914635,2905,2905,2905,2905,0
|
|
20240312,185800,69914635,2905,2905,2905,2905,0
|
|
20240312,185700,69914635,2905,2905,2905,2905,0
|
|
20240312,185600,69914635,2905,2905,2905,2905,0
|
|
20240312,185500,69914635,2905,2905,2905,2905,0
|
|
20240312,185400,69914635,2905,2905,2905,2905,0
|
|
20240312,185300,69914635,2905,2905,2905,2905,0
|
|
20240312,185200,69914635,2905,2905,2905,2905,0
|
|
20240312,185100,69914635,2905,2905,2905,2905,0
|
|
20240312,185000,69914635,2905,2905,2905,2905,0
|
|
20240312,184900,69914635,2905,2905,2905,2905,0
|
|
20240312,184800,69914635,2905,2905,2905,2905,0
|
|
20240312,184700,69914635,2905,2905,2905,2905,0
|
|
20240312,184600,69914635,2905,2905,2905,2905,0
|
|
20240312,184500,69914635,2905,2905,2905,2905,1303
|
|
20240312,184400,69914635,2905,2905,2905,2905,0
|
|
20240312,184300,69914635,2905,2905,2905,2905,0
|
|
20240312,184200,69914635,2905,2905,2905,2905,0
|
|
20240312,184100,69914635,2905,2905,2905,2905,0
|
|
20240312,184000,69914635,2905,2905,2905,2905,0
|
|
20240312,183900,69914635,2905,2905,2905,2905,0
|
|
20240312,183800,69914635,2905,2905,2905,2905,0
|
|
20240312,183700,69914635,2905,2905,2905,2905,0
|
|
20240312,183600,69914635,2905,2905,2905,2905,0
|
|
20240312,183500,69914635,2905,2905,2905,2905,0
|
|
20240312,183400,69914635,2905,2905,2905,2905,0
|
|
20240312,183300,69914635,2905,2905,2905,2905,0
|
|
20240312,183200,69914635,2905,2905,2905,2905,0
|
|
20240312,183100,69914635,2905,2905,2905,2905,0
|
|
20240312,183000,69914635,2905,2905,2905,2905,0
|
|
20240312,182900,69914635,2905,2905,2905,2905,0
|
|
20240312,182800,69914635,2905,2905,2905,2905,0
|
|
20240312,182700,69914635,2905,2905,2905,2905,0
|
|
20240312,182600,69914635,2905,2905,2905,2905,0
|
|
20240312,182500,69914635,2905,2905,2905,2905,0
|
|
20240312,182400,69914635,2905,2905,2905,2905,0
|
|
20240312,182300,69914635,2905,2905,2905,2905,0
|
|
20240312,182200,69914635,2905,2905,2905,2905,0
|
|
20240312,182100,69914635,2905,2905,2905,2905,0
|
|
20240312,182000,69914635,2905,2905,2905,2905,0
|
|
20240312,181900,69914635,2905,2905,2905,2905,0
|
|
20240312,181800,69914635,2905,2905,2905,2905,0
|
|
20240312,181700,69914635,2905,2905,2905,2905,0
|
|
20240312,181600,69914635,2905,2905,2905,2905,0
|
|
20240312,181500,69914635,2905,2905,2905,2905,1303
|
|
20240312,181400,69914635,2905,2905,2905,2905,0
|
|
20240312,181300,69914635,2905,2905,2905,2905,0
|
|
20240312,181200,69914635,2905,2905,2905,2905,0
|
|
20240312,181100,69914635,2905,2905,2905,2905,0
|
|
20240312,181000,69914635,2905,2905,2905,2905,0
|
|
20240312,180900,69914635,2905,2905,2905,2905,0
|
|
20240312,180800,69914635,2905,2905,2905,2905,0
|
|
20240312,180700,69914635,2905,2905,2905,2905,0
|
|
20240312,180600,69914635,2905,2905,2905,2905,0
|
|
20240312,180500,69914635,2905,2905,2905,2905,0
|
|
20240312,180400,69914635,2905,2905,2905,2905,0
|
|
20240312,180300,69914635,2905,2905,2905,2905,0
|
|
20240312,180200,69914635,2905,2905,2905,2905,0
|
|
20240312,180100,69914635,2905,2905,2905,2905,0
|
|
20240312,180000,69914635,2905,2905,2905,2905,0
|
|
20240312,175900,69914635,2905,2905,2905,2905,0
|
|
20240312,175800,69914635,2905,2905,2905,2905,0
|
|
20240312,175700,69914635,2905,2905,2905,2905,0
|
|
20240312,175600,69914635,2905,2905,2905,2905,0
|
|
20240312,175500,69914635,2905,2905,2905,2905,0
|
|
20240312,175400,69914635,2905,2905,2905,2905,0
|
|
20240312,175300,69914635,2905,2905,2905,2905,0
|
|
20240312,175200,69914635,2905,2905,2905,2905,0
|
|
20240312,175100,69914635,2905,2905,2905,2905,0
|
|
20240312,175000,69914635,2905,2905,2905,2905,0
|
|
20240312,174900,69914635,2905,2905,2905,2905,0
|
|
20240312,174800,69914635,2905,2905,2905,2905,0
|
|
20240312,174700,69914635,2905,2905,2905,2905,0
|
|
20240312,174600,69914635,2905,2905,2905,2905,0
|
|
20240312,174500,69914635,2905,2905,2905,2905,1303
|
|
20240312,174400,69914635,2905,2905,2905,2905,0
|
|
20240312,174300,69914635,2905,2905,2905,2905,0
|
|
20240312,174200,69914635,2905,2905,2905,2905,0
|
|
20240312,174100,69914635,2905,2905,2905,2905,0
|
|
20240312,174000,69914635,2905,2905,2905,2905,0
|
|
20240312,173900,69914635,2905,2905,2905,2905,0
|
|
20240312,173800,69914635,2905,2905,2905,2905,0
|
|
20240312,173700,69914635,2905,2905,2905,2905,0
|
|
20240312,173600,69914635,2905,2905,2905,2905,0
|
|
20240312,173500,69914635,2905,2905,2905,2905,0
|
|
20240312,173400,69914635,2905,2905,2905,2905,0
|
|
20240312,173300,69914635,2905,2905,2905,2905,0
|
|
20240312,173200,69914635,2905,2905,2905,2905,0
|
|
20240312,173100,69914635,2905,2905,2905,2905,0
|
|
20240312,173000,69914635,2905,2905,2905,2905,0
|
|
20240312,172900,69914635,2905,2905,2905,2905,0
|
|
20240312,172800,69914635,2905,2905,2905,2905,0
|
|
20240312,172700,69914635,2905,2905,2905,2905,0
|
|
20240312,172600,69914635,2905,2905,2905,2905,0
|
|
20240312,172500,69914635,2905,2905,2905,2905,0
|
|
20240312,172400,69914635,2905,2905,2905,2905,0
|
|
20240312,172300,69914635,2905,2905,2905,2905,0
|
|
20240312,172200,69914635,2905,2905,2905,2905,0
|
|
20240312,172100,69914635,2905,2905,2905,2905,0
|
|
20240312,172000,69914635,2905,2905,2905,2905,0
|
|
20240312,171900,69914635,2905,2905,2905,2905,0
|
|
20240312,171800,69914635,2905,2905,2905,2905,0
|
|
20240312,171700,69914635,2905,2905,2905,2905,0
|
|
20240312,171600,69914635,2905,2905,2905,2905,0
|
|
20240312,171500,69914635,2905,2905,2905,2905,1303
|
|
20240312,171400,69914635,2905,2905,2905,2905,0
|
|
20240312,171300,69914635,2905,2905,2905,2905,0
|
|
20240312,171200,69914635,2905,2905,2905,2905,0
|
|
20240312,171100,69914635,2905,2905,2905,2905,0
|
|
20240312,171000,69914635,2905,2905,2905,2905,0
|
|
20240312,170900,69914635,2905,2905,2905,2905,0
|
|
20240312,170800,69914635,2905,2905,2905,2905,0
|
|
20240312,170700,69914635,2905,2905,2905,2905,0
|
|
20240312,170600,69914635,2905,2905,2905,2905,0
|
|
20240312,170500,69914635,2905,2905,2905,2905,0
|
|
20240312,170400,69914635,2905,2905,2905,2905,0
|
|
20240312,170300,69914635,2905,2905,2905,2905,0
|
|
20240312,170200,69914635,2905,2905,2905,2905,0
|
|
20240312,170100,69914635,2905,2905,2905,2905,0
|
|
20240312,170000,69914635,2905,2905,2905,2905,0
|
|
20240312,165900,69914635,2905,2905,2905,2905,0
|
|
20240312,165800,69914635,2905,2905,2905,2905,0
|
|
20240312,165700,69914635,2905,2905,2905,2905,0
|
|
20240312,165600,69914635,2905,2905,2905,2905,0
|
|
20240312,165500,69914635,2905,2905,2905,2905,0
|
|
20240312,165400,69914635,2905,2905,2905,2905,0
|
|
20240312,165300,69914635,2905,2905,2905,2905,0
|
|
20240312,165200,69914635,2905,2905,2905,2905,0
|
|
20240312,165100,69914635,2905,2905,2905,2905,0
|
|
20240312,165000,69914635,2905,2905,2905,2905,0
|
|
20240312,164900,69914635,2905,2905,2905,2905,0
|
|
20240312,164800,69914635,2905,2905,2905,2905,0
|
|
20240312,164700,69914635,2905,2905,2905,2905,0
|
|
20240312,164600,69914635,2905,2905,2905,2905,0
|
|
20240312,164500,69914635,2905,2905,2905,2905,1303
|
|
20240312,164400,69914635,2905,2905,2905,2905,0
|
|
20240312,164300,69914635,2905,2905,2905,2905,0
|
|
20240312,164200,69914635,2905,2905,2905,2905,0
|
|
20240312,164100,69914635,2905,2905,2905,2905,0
|
|
20240312,164000,69914635,2905,2905,2905,2905,0
|
|
20240312,163900,69914635,2905,2905,2905,2905,0
|
|
20240312,163800,69914635,2905,2905,2905,2905,0
|
|
20240312,163700,69914635,2905,2905,2905,2905,0
|
|
20240312,163600,69914635,2905,2905,2905,2905,0
|
|
20240312,163500,69914635,2905,2905,2905,2905,0
|
|
20240312,163400,69914635,2905,2905,2905,2905,0
|
|
20240312,163300,69914635,2905,2905,2905,2905,0
|
|
20240312,163200,69914635,2905,2905,2905,2905,0
|
|
20240312,163100,69914635,2905,2905,2905,2905,0
|
|
20240312,163000,69914635,2905,2905,2905,2905,0
|
|
20240312,162900,69914635,2905,2905,2905,2905,0
|
|
20240312,162800,69914635,2905,2905,2905,2905,0
|
|
20240312,162700,69914635,2905,2905,2905,2905,0
|
|
20240312,162600,69914635,2905,2905,2905,2905,0
|
|
20240312,162500,69914635,2905,2905,2905,2905,0
|
|
20240312,162400,69914635,2905,2905,2905,2905,0
|
|
20240312,162300,69914635,2905,2905,2905,2905,0
|
|
20240312,162200,69914635,2905,2905,2905,2905,0
|
|
20240312,162100,69914635,2905,2905,2905,2905,0
|
|
20240312,162000,69914635,2905,2905,2905,2905,0
|
|
20240312,161900,69914635,2905,2905,2905,2905,0
|
|
20240312,161800,69914635,2905,2905,2905,2905,0
|
|
20240312,161700,69914635,2905,2905,2905,2905,0
|
|
20240312,161600,69914635,2905,2905,2905,2905,0
|
|
20240312,161500,69914635,2905,2905,2905,2905,1303
|
|
20240312,161400,69914635,2905,2905,2905,2905,0
|
|
20240312,161300,69914635,2905,2905,2905,2905,0
|
|
20240312,161200,69914635,2905,2905,2905,2905,0
|
|
20240312,161100,69914635,2905,2905,2905,2905,0
|
|
20240312,161000,69914635,2905,2905,2905,2905,0
|
|
20240312,160900,69914635,2905,2905,2905,2905,0
|
|
20240312,160800,69914635,2905,2905,2905,2905,0
|
|
20240312,160700,69914635,2905,2905,2905,2905,0
|
|
20240312,160600,69914635,2905,2905,2905,2905,0
|
|
20240312,160500,69914635,2905,2905,2905,2905,0
|
|
20240312,160400,69914635,2905,2905,2905,2905,0
|
|
20240312,160300,69914635,2905,2905,2905,2905,0
|
|
20240312,160200,69914635,2905,2905,2905,2905,0
|
|
20240312,160100,69914635,2905,2905,2905,2905,0
|
|
20240312,160000,69914635,2905,2905,2905,2905,0
|
|
20240312,155900,69914635,2905,2905,2905,2905,0
|
|
20240312,155800,69914635,2905,2905,2905,2905,0
|
|
20240312,155700,69914635,2905,2905,2905,2905,0
|
|
20240312,155600,69914635,2905,2905,2905,2905,0
|
|
20240312,155500,69914635,2905,2905,2905,2905,0
|
|
20240312,155400,69914635,2905,2905,2905,2905,0
|
|
20240312,155300,69914635,2905,2905,2905,2905,0
|
|
20240312,155200,69914635,2905,2905,2905,2905,0
|
|
20240312,155100,69914635,2905,2905,2905,2905,0
|
|
20240312,155000,69914635,2905,2905,2905,2905,0
|
|
20240312,154900,69914635,2905,2905,2905,2905,0
|
|
20240312,154800,69914635,2905,2905,2905,2905,0
|
|
20240312,154700,69914635,2905,2905,2905,2905,0
|
|
20240312,154600,69914635,2905,2905,2905,2905,0
|
|
20240312,154500,69914635,2905,2905,2905,2905,1303
|
|
20240312,154400,69914635,2905,2905,2905,2905,0
|
|
20240312,154300,69914635,2905,2905,2905,2905,0
|
|
20240312,154200,69914635,2905,2905,2905,2905,0
|
|
20240312,154100,69914635,2905,2905,2905,2905,0
|
|
20240312,154000,69914635,2905,2905,2905,2905,0
|
|
20240312,153900,69914635,2905,2905,2905,2905,0
|
|
20240312,153800,69914635,2905,2905,2905,2905,0
|
|
20240312,153700,69914635,2905,2905,2905,2905,0
|
|
20240312,153600,69914635,2905,2905,2905,2905,0
|
|
20240312,153500,69914635,2905,2905,2905,2905,0
|
|
20240312,153400,69914635,2905,2905,2905,2905,0
|
|
20240312,153300,69914635,2905,2905,2905,2905,0
|
|
20240312,153200,69914635,2905,2905,2905,2905,0
|
|
20240312,153100,69914635,2905,2905,2905,2905,0
|
|
20240312,153000,69914635,2905,2905,2905,2905,1303
|
|
20240312,152900,66129420,2905,2905,2905,2905,0
|
|
20240312,152800,66129420,2905,2905,2905,2905,0
|
|
20240312,152700,66129420,2905,2905,2905,2905,0
|
|
20240312,152600,66129420,2905,2905,2905,2905,0
|
|
20240312,152500,66129420,2905,2905,2905,2905,0
|
|
20240312,152400,66129420,2905,2905,2905,2905,0
|
|
20240312,152300,66129420,2905,2905,2905,2905,0
|
|
20240312,152200,66129420,2905,2905,2905,2905,0
|
|
20240312,152100,66129420,2905,2905,2905,2905,0
|
|
20240312,152000,66129420,2905,2905,2905,2905,0
|
|
20240312,151900,66129420,2905,2905,2905,2905,7
|
|
20240312,151800,66109085,2905,2905,2905,2905,4
|
|
20240312,151700,66097465,2905,2905,2905,2905,7
|
|
20240312,151600,66077130,2910,2910,2910,2910,0
|
|
20240312,151500,66077130,2910,2910,2910,2910,0
|
|
20240312,151400,66077130,2910,2910,2910,2910,4
|
|
20240312,151300,66065490,2910,2910,2910,2910,20
|
|
20240312,151200,66007290,2930,2930,2930,2930,0
|
|
20240312,151100,66007290,2930,2930,2930,2930,0
|
|
20240312,151000,66007290,2930,2910,2930,2910,1000
|
|
20240312,150900,63093060,2910,2910,2910,2910,382
|
|
20240312,150800,61981440,2910,2910,2910,2910,0
|
|
20240312,150700,61981440,2910,2910,2910,2910,49
|
|
20240312,150600,61838850,2910,2910,2910,2910,0
|
|
20240312,150500,61838850,2910,2910,2910,2910,10
|
|
20240312,150400,61809750,2910,2910,2910,2905,1464
|
|
20240312,150300,57556780,2910,2910,2910,2910,11
|
|
20240312,150200,57524770,2905,2910,2910,2905,38
|
|
20240312,150100,57414330,2910,2910,2910,2910,100
|
|
20240312,150000,57123330,2910,2910,2910,2910,0
|
|
20240312,145900,57123330,2910,2910,2910,2910,0
|
|
20240312,145800,57123330,2910,2910,2910,2910,0
|
|
20240312,145700,57123330,2910,2910,2910,2910,0
|
|
20240312,145600,57123330,2910,2910,2910,2910,0
|
|
20240312,145500,57123330,2910,2910,2910,2910,0
|
|
20240312,145400,57123330,2910,2910,2910,2910,0
|
|
20240312,145300,57123330,2910,2910,2910,2910,0
|
|
20240312,145200,57123330,2910,2910,2910,2910,1
|
|
20240312,145100,57120420,2905,2905,2905,2905,0
|
|
20240312,145000,57120420,2905,2905,2905,2905,5
|
|
20240312,144900,57105895,2910,2910,2910,2910,0
|
|
20240312,144800,57105895,2910,2910,2910,2910,91
|
|
20240312,144700,56841085,2910,2910,2910,2910,0
|
|
20240312,144600,56841085,2910,2910,2910,2910,0
|
|
20240312,144500,56841085,2910,2910,2910,2910,0
|
|
20240312,144400,56841085,2910,2910,2910,2910,16
|
|
20240312,144300,56794525,2905,2905,2905,2905,0
|
|
20240312,144200,56794525,2905,2905,2905,2905,0
|
|
20240312,144100,56794525,2905,2905,2905,2905,34
|
|
20240312,144000,56695755,2910,2910,2910,2910,10
|
|
20240312,143900,56666655,2910,2910,2910,2910,0
|
|
20240312,143800,56666655,2910,2910,2910,2910,0
|
|
20240312,143700,56666655,2910,2910,2910,2910,0
|
|
20240312,143600,56666655,2910,2910,2910,2910,100
|
|
20240312,143500,56375655,2905,2905,2905,2905,46
|
|
20240312,143400,56242025,2910,2910,2910,2910,18
|
|
20240312,143300,56189645,2910,2910,2910,2910,0
|
|
20240312,143200,56189645,2910,2910,2910,2910,23
|
|
20240312,143100,56122715,2910,2910,2910,2910,15
|
|
20240312,143000,56079065,2910,2910,2910,2910,0
|
|
20240312,142900,56079065,2910,2910,2910,2910,7
|
|
20240312,142800,56058695,2910,2910,2910,2910,0
|
|
20240312,142700,56058695,2910,2910,2910,2910,1
|
|
20240312,142600,56055785,2905,2905,2905,2905,0
|
|
20240312,142500,56055785,2905,2905,2905,2905,0
|
|
20240312,142400,56055785,2905,2905,2905,2905,0
|
|
20240312,142300,56055785,2905,2905,2905,2905,0
|
|
20240312,142200,56055785,2905,2905,2905,2905,0
|
|
20240312,142100,56055785,2905,2905,2905,2905,0
|
|
20240312,142000,56055785,2905,2905,2905,2905,0
|
|
20240312,141900,56055785,2905,2905,2905,2905,0
|
|
20240312,141800,56055785,2905,2905,2905,2905,44
|
|
20240312,141700,55927965,2910,2910,2910,2910,100
|
|
20240312,141600,55636965,2910,2910,2910,2910,17
|
|
20240312,141500,55587495,2905,2905,2905,2905,46
|
|
20240312,141400,55453865,2910,2910,2910,2910,443
|
|
20240312,141300,54164735,2910,2910,2910,2910,0
|
|
20240312,141200,54164735,2910,2910,2910,2910,0
|
|
20240312,141100,54164735,2910,2910,2910,2910,0
|
|
20240312,141000,54164735,2910,2910,2910,2910,0
|
|
20240312,140900,54164735,2910,2910,2910,2910,0
|
|
20240312,140800,54164735,2910,2910,2910,2910,574
|
|
20240312,140700,52494395,2905,2905,2910,2905,42
|
|
20240312,140600,52372275,2905,2910,2910,2905,12
|
|
20240312,140500,52337380,2910,2910,2910,2910,0
|
|
20240312,140400,52337380,2910,2910,2910,2910,0
|
|
20240312,140300,52337380,2910,2910,2910,2910,0
|
|
20240312,140200,52337380,2910,2910,2910,2910,0
|
|
20240312,140100,52337380,2910,2910,2910,2910,4
|
|
20240312,140000,52325740,2910,2910,2910,2910,0
|
|
20240312,135900,52325740,2910,2910,2910,2910,5
|
|
20240312,135800,52311190,2910,2915,2915,2910,734
|
|
20240312,135700,50175225,2915,2915,2915,2915,0
|
|
20240312,135600,50175225,2915,2915,2915,2915,9
|
|
20240312,135500,50148990,2915,2910,2915,2910,54
|
|
20240312,135400,49991810,2915,2915,2915,2915,11
|
|
20240312,135300,49959745,2915,2915,2915,2915,1397
|
|
20240312,135200,45887490,2910,2910,2910,2910,0
|
|
20240312,135100,45887490,2910,2910,2910,2910,4
|
|
20240312,135000,45875850,2910,2910,2910,2910,5
|
|
20240312,134900,45861300,2910,2910,2910,2910,5
|
|
20240312,134800,45846750,2915,2915,2915,2915,2
|
|
20240312,134700,45840920,2910,2910,2910,2910,0
|
|
20240312,134600,45840920,2910,2910,2910,2910,3
|
|
20240312,134500,45832190,2910,2910,2910,2910,9
|
|
20240312,134400,45806000,2910,2910,2915,2910,19
|
|
20240312,134300,45750655,2910,2910,2910,2910,10
|
|
20240312,134200,45721555,2915,2910,2915,2910,18
|
|
20240312,134100,45669125,2915,2910,2915,2910,19
|
|
20240312,134000,45613790,2910,2910,2910,2910,0
|
|
20240312,133900,45613790,2910,2910,2910,2910,7
|
|
20240312,133800,45593420,2915,2910,2915,2910,18
|
|
20240312,133700,45541005,2910,2910,2915,2910,24
|
|
20240312,133600,45471085,2910,2915,2915,2910,11
|
|
20240312,133500,45439040,2910,2910,2910,2910,51
|
|
20240312,133400,45290630,2910,2915,2915,2910,67
|
|
20240312,133300,45095355,2915,2910,2915,2910,62
|
|
20240312,133200,44914930,2910,2910,2910,2910,0
|
|
20240312,133100,44914930,2910,2910,2910,2910,32
|
|
20240312,133000,44821810,2915,2915,2915,2915,2
|
|
20240312,132900,44815980,2910,2910,2910,2910,0
|
|
20240312,132800,44815980,2910,2910,2910,2910,0
|
|
20240312,132700,44815980,2910,2910,2910,2910,0
|
|
20240312,132600,44815980,2910,2910,2910,2910,141
|
|
20240312,132500,44405670,2910,2910,2910,2910,45
|
|
20240312,132400,44274720,2915,2915,2915,2915,2
|
|
20240312,132300,44268890,2910,2910,2910,2910,1
|
|
20240312,132200,44265980,2905,2905,2905,2905,60
|
|
20240312,132100,44091680,2910,2910,2910,2910,0
|
|
20240312,132000,44091680,2910,2910,2910,2910,0
|
|
20240312,131900,44091680,2910,2910,2910,2910,0
|
|
20240312,131800,44091680,2910,2915,2915,2910,1500
|
|
20240312,131700,39726230,2920,2920,2920,2920,140
|
|
20240312,131600,39317430,2915,2915,2915,2915,5
|
|
20240312,131500,39302855,2915,2915,2915,2915,46
|
|
20240312,131400,39168765,2915,2915,2915,2915,1
|
|
20240312,131300,39165850,2910,2910,2910,2910,0
|
|
20240312,131200,39165850,2910,2915,2920,2910,12
|
|
20240312,131100,39130880,2915,2915,2915,2915,3
|
|
20240312,131000,39122135,2915,2915,2915,2915,3
|
|
20240312,130900,39113390,2915,2915,2915,2915,5
|
|
20240312,130800,39098815,2915,2915,2915,2915,9
|
|
20240312,130700,39072580,2915,2915,2915,2915,4
|
|
20240312,130600,39060920,2920,2920,2920,2920,2
|
|
20240312,130500,39055080,2915,2915,2915,2915,0
|
|
20240312,130400,39055080,2915,2915,2915,2915,0
|
|
20240312,130300,39055080,2915,2915,2915,2915,5
|
|
20240312,130200,39040505,2915,2920,2920,2915,435
|
|
20240312,130100,37770410,2920,2920,2920,2920,0
|
|
20240312,130000,37770410,2920,2920,2920,2920,1
|
|
20240312,125900,37767490,2910,2910,2910,2910,0
|
|
20240312,125800,37767490,2910,2910,2910,2910,0
|
|
20240312,125700,37767490,2910,2910,2910,2910,0
|
|
20240312,125600,37767490,2910,2910,2910,2910,24
|
|
20240312,125500,37697650,2910,2910,2910,2910,46
|
|
20240312,125400,37563790,2920,2920,2920,2920,1
|
|
20240312,125300,37560870,2920,2920,2920,2920,0
|
|
20240312,125200,37560870,2920,2920,2920,2920,100
|
|
20240312,125100,37268870,2920,2920,2920,2920,0
|
|
20240312,125000,37268870,2920,2920,2920,2920,0
|
|
20240312,124900,37268870,2920,2920,2920,2920,0
|
|
20240312,124800,37268870,2920,2920,2920,2920,1
|
|
20240312,124700,37265950,2915,2915,2915,2915,10
|
|
20240312,124600,37236800,2920,2920,2920,2920,0
|
|
20240312,124500,37236800,2920,2920,2920,2920,0
|
|
20240312,124400,37236800,2920,2920,2920,2920,1
|
|
20240312,124300,37233880,2920,2920,2920,2920,0
|
|
20240312,124200,37233880,2920,2920,2920,2910,16
|
|
20240312,124100,37187215,2920,2920,2920,2920,0
|
|
20240312,124000,37187215,2920,2920,2920,2920,10
|
|
20240312,123900,37158015,2920,2920,2920,2920,11
|
|
20240312,123800,37125895,2920,2910,2920,2910,840
|
|
20240312,123700,34673105,2920,2920,2920,2920,0
|
|
20240312,123600,34673105,2920,2920,2920,2920,1
|
|
20240312,123500,34670185,2910,2910,2910,2910,84
|
|
20240312,123400,34425745,2915,2915,2915,2915,0
|
|
20240312,123300,34425745,2915,2915,2915,2915,0
|
|
20240312,123200,34425745,2915,2915,2915,2915,0
|
|
20240312,123100,34425745,2915,2915,2915,2915,0
|
|
20240312,123000,34425745,2915,2915,2915,2915,1
|
|
20240312,122900,34422830,2915,2915,2915,2915,0
|
|
20240312,122800,34422830,2915,2915,2915,2915,1008
|
|
20240312,122700,31484510,2915,2915,2915,2915,0
|
|
20240312,122600,31484510,2915,2915,2915,2915,0
|
|
20240312,122500,31484510,2915,2915,2915,2915,38
|
|
20240312,122400,31373740,2920,2920,2920,2920,47
|
|
20240312,122300,31236500,2920,2920,2920,2920,0
|
|
20240312,122200,31236500,2920,2920,2920,2920,3
|
|
20240312,122100,31227740,2915,2915,2915,2915,0
|
|
20240312,122000,31227740,2915,2915,2915,2915,0
|
|
20240312,121900,31227740,2915,2915,2915,2915,177
|
|
20240312,121800,30711785,2920,2920,2920,2920,11
|
|
20240312,121700,30679665,2915,2915,2915,2915,0
|
|
20240312,121600,30679665,2915,2915,2915,2915,53
|
|
20240312,121500,30525170,2915,2915,2915,2915,47
|
|
20240312,121400,30388165,2920,2920,2920,2920,0
|
|
20240312,121300,30388165,2920,2920,2920,2920,0
|
|
20240312,121200,30388165,2920,2920,2920,2920,1
|
|
20240312,121100,30385245,2920,2920,2920,2920,0
|
|
20240312,121000,30385245,2920,2920,2920,2920,0
|
|
20240312,120900,30385245,2920,2920,2920,2920,0
|
|
20240312,120800,30385245,2920,2920,2920,2920,514
|
|
20240312,120700,28884365,2920,2920,2920,2920,0
|
|
20240312,120600,28884365,2920,2920,2920,2920,1
|
|
20240312,120500,28881445,2920,2920,2920,2920,25
|
|
20240312,120400,28808445,2920,2920,2920,2920,0
|
|
20240312,120300,28808445,2920,2920,2920,2920,0
|
|
20240312,120200,28808445,2920,2920,2920,2920,0
|
|
20240312,120100,28808445,2920,2920,2920,2920,603
|
|
20240312,120000,27047685,2925,2925,2925,2925,185
|
|
20240312,115900,26506560,2930,2930,2930,2930,0
|
|
20240312,115800,26506560,2930,2930,2930,2930,1
|
|
20240312,115700,26503630,2925,2925,2925,2925,202
|
|
20240312,115600,25912780,2925,2925,2925,2925,0
|
|
20240312,115500,25912780,2925,2925,2925,2925,47
|
|
20240312,115400,25775305,2930,2930,2930,2930,1
|
|
20240312,115300,25772375,2930,2930,2930,2930,0
|
|
20240312,115200,25772375,2930,2930,2930,2930,0
|
|
20240312,115100,25772375,2930,2930,2930,2930,0
|
|
20240312,115000,25772375,2930,2930,2930,2930,0
|
|
20240312,114900,25772375,2930,2930,2930,2930,0
|
|
20240312,114800,25772375,2930,2930,2930,2930,1
|
|
20240312,114700,25769445,2925,2925,2925,2925,7
|
|
20240312,114600,25748970,2930,2930,2930,2930,0
|
|
20240312,114500,25748970,2930,2930,2930,2930,0
|
|
20240312,114400,25748970,2930,2930,2930,2930,0
|
|
20240312,114300,25748970,2930,2930,2930,2930,0
|
|
20240312,114200,25748970,2930,2930,2930,2930,1
|
|
20240312,114100,25746040,2930,2930,2930,2930,0
|
|
20240312,114000,25746040,2930,2930,2930,2930,0
|
|
20240312,113900,25746040,2930,2930,2930,2930,0
|
|
20240312,113800,25746040,2930,2930,2930,2930,0
|
|
20240312,113700,25746040,2930,2930,2930,2930,0
|
|
20240312,113600,25746040,2930,2930,2930,2930,11
|
|
20240312,113500,25713810,2920,2920,2920,2920,47
|
|
20240312,113400,25576570,2930,2930,2930,2930,0
|
|
20240312,113300,25576570,2930,2930,2930,2930,0
|
|
20240312,113200,25576570,2930,2930,2930,2930,0
|
|
20240312,113100,25576570,2930,2930,2930,2930,0
|
|
20240312,113000,25576570,2930,2930,2930,2930,1
|
|
20240312,112900,25573640,2930,2930,2930,2930,0
|
|
20240312,112800,25573640,2930,2930,2930,2930,0
|
|
20240312,112700,25573640,2930,2930,2930,2930,0
|
|
20240312,112600,25573640,2930,2930,2930,2930,0
|
|
20240312,112500,25573640,2930,2930,2930,2930,0
|
|
20240312,112400,25573640,2930,2930,2930,2930,1
|
|
20240312,112300,25570710,2930,2930,2930,2930,0
|
|
20240312,112200,25570710,2930,2930,2930,2930,0
|
|
20240312,112100,25570710,2930,2930,2930,2930,0
|
|
20240312,112000,25570710,2930,2930,2930,2930,0
|
|
20240312,111900,25570710,2930,2930,2930,2930,0
|
|
20240312,111800,25570710,2930,2930,2930,2930,1
|
|
20240312,111700,25567780,2930,2930,2930,2930,0
|
|
20240312,111600,25567780,2930,2930,2930,2930,1
|
|
20240312,111500,25564850,2915,2915,2915,2915,47
|
|
20240312,111400,25427845,2920,2920,2920,2920,0
|
|
20240312,111300,25427845,2920,2920,2920,2920,316
|
|
20240312,111200,24505125,2920,2920,2920,2920,2
|
|
20240312,111100,24499285,2920,2920,2920,2920,0
|
|
20240312,111000,24499285,2920,2920,2920,2920,2
|
|
20240312,110900,24493445,2915,2915,2915,2915,48
|
|
20240312,110800,24353525,2920,2920,2920,2920,0
|
|
20240312,110700,24353525,2920,2920,2920,2920,3
|
|
20240312,110600,24344765,2920,2915,2920,2915,121
|
|
20240312,110500,23992045,2920,2920,2920,2920,0
|
|
20240312,110400,23992045,2920,2920,2920,2920,0
|
|
20240312,110300,23992045,2920,2920,2920,2920,8
|
|
20240312,110200,23968685,2925,2925,2925,2925,0
|
|
20240312,110100,23968685,2925,2925,2925,2925,0
|
|
20240312,110000,23968685,2925,2925,2925,2925,1
|
|
20240312,105900,23965760,2920,2920,2920,2920,0
|
|
20240312,105800,23965760,2920,2920,2920,2920,0
|
|
20240312,105700,23965760,2920,2920,2920,2920,13
|
|
20240312,105600,23927800,2920,2920,2920,2920,0
|
|
20240312,105500,23927800,2920,2920,2920,2920,39
|
|
20240312,105400,23813920,2925,2925,2925,2925,0
|
|
20240312,105300,23813920,2925,2925,2925,2925,0
|
|
20240312,105200,23813920,2925,2925,2925,2925,0
|
|
20240312,105100,23813920,2925,2925,2925,2925,1
|
|
20240312,105000,23810995,2915,2915,2915,2915,0
|
|
20240312,104900,23810995,2915,2915,2915,2915,0
|
|
20240312,104800,23810995,2915,2915,2915,2915,0
|
|
20240312,104700,23810995,2915,2915,2915,2915,24
|
|
20240312,104600,23741035,2930,2930,2930,2930,0
|
|
20240312,104500,23741035,2930,2930,2930,2930,0
|
|
20240312,104400,23741035,2930,2930,2930,2930,1
|
|
20240312,104300,23738105,2915,2915,2915,2915,0
|
|
20240312,104200,23738105,2915,2925,2925,2915,300
|
|
20240312,104100,22861335,2925,2925,2925,2925,300
|
|
20240312,104000,21983835,2925,2925,2925,2925,0
|
|
20240312,103900,21983835,2925,2925,2925,2925,0
|
|
20240312,103800,21983835,2925,2925,2925,2925,0
|
|
20240312,103700,21983835,2925,2925,2925,2925,303
|
|
20240312,103600,21097560,2925,2925,2925,2925,103
|
|
20240312,103500,20796285,2925,2925,2925,2925,50
|
|
20240312,103400,20650035,2925,2925,2925,2925,35
|
|
20240312,103300,20547660,2930,2930,2930,2930,0
|
|
20240312,103200,20547660,2930,2930,2930,2930,0
|
|
20240312,103100,20547660,2930,2930,2930,2930,0
|
|
20240312,103000,20547660,2930,2930,2930,2930,0
|
|
20240312,102900,20547660,2930,2930,2930,2930,0
|
|
20240312,102800,20547660,2930,2930,2930,2930,0
|
|
20240312,102700,20547660,2930,2930,2930,2930,3
|
|
20240312,102600,20538870,2925,2925,2925,2925,0
|
|
20240312,102500,20538870,2925,2925,2925,2925,100
|
|
20240312,102400,20246370,2930,2930,2930,2930,0
|
|
20240312,102300,20246370,2930,2930,2930,2930,22
|
|
20240312,102200,20181910,2925,2925,2925,2925,158
|
|
20240312,102100,19719760,2925,2925,2925,2925,0
|
|
20240312,102000,19719760,2925,2925,2925,2925,0
|
|
20240312,101900,19719760,2925,2925,2925,2925,53
|
|
20240312,101800,19564735,2925,2925,2925,2925,0
|
|
20240312,101700,19564735,2925,2925,2925,2925,0
|
|
20240312,101600,19564735,2925,2925,2925,2925,2
|
|
20240312,101500,19558885,2915,2915,2915,2915,47
|
|
20240312,101400,19421880,2915,2915,2915,2915,126
|
|
20240312,101300,19054590,2915,2915,2915,2915,93
|
|
20240312,101200,18783495,2915,2915,2915,2915,7
|
|
20240312,101100,18763090,2915,2915,2915,2915,202
|
|
20240312,101000,18174260,2915,2915,2915,2915,0
|
|
20240312,100900,18174260,2915,2915,2915,2915,0
|
|
20240312,100800,18174260,2915,2915,2915,2915,1
|
|
20240312,100700,18171345,2910,2910,2910,2910,1000
|
|
20240312,100600,15261345,2915,2915,2915,2915,3
|
|
20240312,100500,15252600,2915,2915,2915,2915,6
|
|
20240312,100400,15235110,2915,2915,2915,2915,44
|
|
20240312,100300,15106850,2915,2910,2915,2910,25
|
|
20240312,100200,15034075,2915,2915,2915,2915,0
|
|
20240312,100100,15034075,2915,2915,2915,2915,7
|
|
20240312,100000,15013670,2925,2925,2925,2925,0
|
|
20240312,095900,15013670,2925,2925,2925,2925,1
|
|
20240312,095800,15010745,2925,2925,2925,2925,0
|
|
20240312,095700,15010745,2925,2925,2925,2925,0
|
|
20240312,095600,15010745,2925,2925,2925,2925,0
|
|
20240312,095500,15010745,2925,2910,2925,2910,48
|
|
20240312,095400,14871050,2925,2925,2925,2925,0
|
|
20240312,095300,14871050,2925,2910,2925,2910,801
|
|
20240312,095200,12540125,2935,2935,2935,2935,0
|
|
20240312,095100,12540125,2935,2935,2935,2935,0
|
|
20240312,095000,12540125,2935,2935,2935,2935,0
|
|
20240312,094900,12540125,2935,2935,2935,2935,39
|
|
20240312,094800,12425660,2940,2940,2940,2940,0
|
|
20240312,094700,12425660,2940,2940,2940,2940,0
|
|
20240312,094600,12425660,2940,2915,2940,2915,9
|
|
20240312,094500,12399300,2940,2940,2940,2915,1005
|
|
20240312,094400,9446600,2940,2940,2940,2940,10
|
|
20240312,094300,9417200,2940,2940,2940,2940,0
|
|
20240312,094200,9417200,2940,2940,2940,2940,0
|
|
20240312,094100,9417200,2940,2930,2940,2930,201
|
|
20240312,094000,8828020,2930,2930,2930,2930,0
|
|
20240312,093900,8828020,2930,2930,2930,2930,0
|
|
20240312,093800,8828020,2930,2930,2930,2930,3
|
|
20240312,093700,8819230,2930,2930,2930,2930,184
|
|
20240312,093600,8280110,2925,2920,2925,2920,215
|
|
20240312,093500,7651240,2920,2915,2920,2915,48
|
|
20240312,093400,7511315,2915,2915,2915,2915,0
|
|
20240312,093300,7511315,2915,2915,2915,2915,0
|
|
20240312,093200,7511315,2915,2915,2915,2915,0
|
|
20240312,093100,7511315,2915,2915,2915,2915,0
|
|
20240312,093000,7511315,2915,2915,2915,2915,0
|
|
20240312,092900,7511315,2915,2915,2915,2915,12
|
|
20240312,092800,7476335,2915,2915,2915,2915,12
|
|
20240312,092700,7441355,2915,2915,2915,2915,321
|
|
20240312,092600,6505640,2915,2915,2915,2915,310
|
|
20240312,092500,5601990,2910,2910,2910,2910,0
|
|
20240312,092400,5601990,2910,2910,2910,2910,0
|
|
20240312,092300,5601990,2910,2910,2910,2910,0
|
|
20240312,092200,5601990,2910,2910,2910,2910,0
|
|
20240312,092100,5601990,2910,2910,2910,2910,85
|
|
20240312,092000,5354640,2910,2910,2910,2910,0
|
|
20240312,091900,5354640,2910,2910,2910,2910,0
|
|
20240312,091800,5354640,2910,2910,2910,2910,215
|
|
20240312,091700,4728990,2910,2910,2910,2910,0
|
|
20240312,091600,4728990,2910,2910,2910,2910,1
|
|
20240312,091500,4726080,2900,2900,2900,2900,47
|
|
20240312,091400,4589780,2905,2905,2905,2905,0
|
|
20240312,091300,4589780,2905,2905,2905,2905,0
|
|
20240312,091200,4589780,2905,2905,2905,2905,2
|
|
20240312,091100,4583970,2910,2910,2910,2910,0
|
|
20240312,091000,4583970,2910,2910,2910,2910,468
|
|
20240312,090900,3222090,2925,2925,2925,2925,0
|
|
20240312,090800,3222090,2925,2925,2925,2925,0
|
|
20240312,090700,3222090,2925,2925,2925,2925,0
|
|
20240312,090600,3222090,2925,2925,2925,2925,5
|
|
20240312,090500,3207465,2925,2925,2925,2925,43
|
|
20240312,090400,3081690,2910,2910,2910,2910,0
|
|
20240312,090300,3081690,2910,2910,2910,2910,20
|
|
20240312,090200,3023490,2910,2910,2910,2910,100
|
|
20240312,090100,2732490,2910,2910,2910,2910,0
|
|
20240312,090000,2732490,2910,2910,2910,2910,939
|