657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,195400,107208050,2305,2305,2305,2305,3024
|
|
20240328,195300,107208050,2305,2305,2305,2305,0
|
|
20240328,195200,107208050,2305,2305,2305,2305,0
|
|
20240328,195100,107208050,2305,2305,2305,2305,0
|
|
20240328,195000,107208050,2305,2305,2305,2305,0
|
|
20240328,194900,107208050,2305,2305,2305,2305,0
|
|
20240328,194800,107208050,2305,2305,2305,2305,0
|
|
20240328,194700,107208050,2305,2305,2305,2305,0
|
|
20240328,194600,107208050,2305,2305,2305,2305,0
|
|
20240328,194500,107208050,2305,2305,2305,2305,0
|
|
20240328,194400,107208050,2305,2305,2305,2305,0
|
|
20240328,194300,107208050,2305,2305,2305,2305,0
|
|
20240328,194200,107208050,2305,2305,2305,2305,0
|
|
20240328,194100,107208050,2305,2305,2305,2305,0
|
|
20240328,194000,107208050,2305,2305,2305,2305,0
|
|
20240328,193900,107208050,2305,2305,2305,2305,0
|
|
20240328,193800,107208050,2305,2305,2305,2305,0
|
|
20240328,193700,107208050,2305,2305,2305,2305,0
|
|
20240328,193600,107208050,2305,2305,2305,2305,0
|
|
20240328,193500,107208050,2305,2305,2305,2305,0
|
|
20240328,193400,107208050,2305,2305,2305,2305,0
|
|
20240328,193300,107208050,2305,2305,2305,2305,0
|
|
20240328,193200,107208050,2305,2305,2305,2305,0
|
|
20240328,193100,107208050,2305,2305,2305,2305,0
|
|
20240328,193000,107208050,2305,2305,2305,2305,0
|
|
20240328,192900,107208050,2305,2305,2305,2305,0
|
|
20240328,192800,107208050,2305,2305,2305,2305,0
|
|
20240328,192700,107208050,2305,2305,2305,2305,0
|
|
20240328,192600,107208050,2305,2305,2305,2305,0
|
|
20240328,192500,107208050,2305,2305,2305,2305,0
|
|
20240328,192400,107208050,2305,2305,2305,2305,3024
|
|
20240328,192300,107208050,2305,2305,2305,2305,0
|
|
20240328,192200,107208050,2305,2305,2305,2305,0
|
|
20240328,192100,107208050,2305,2305,2305,2305,0
|
|
20240328,192000,107208050,2305,2305,2305,2305,0
|
|
20240328,191900,107208050,2305,2305,2305,2305,0
|
|
20240328,191800,107208050,2305,2305,2305,2305,0
|
|
20240328,191700,107208050,2305,2305,2305,2305,0
|
|
20240328,191600,107208050,2305,2305,2305,2305,0
|
|
20240328,191500,107208050,2305,2305,2305,2305,0
|
|
20240328,191400,107208050,2305,2305,2305,2305,0
|
|
20240328,191300,107208050,2305,2305,2305,2305,0
|
|
20240328,191200,107208050,2305,2305,2305,2305,0
|
|
20240328,191100,107208050,2305,2305,2305,2305,0
|
|
20240328,191000,107208050,2305,2305,2305,2305,0
|
|
20240328,190900,107208050,2305,2305,2305,2305,0
|
|
20240328,190800,107208050,2305,2305,2305,2305,0
|
|
20240328,190700,107208050,2305,2305,2305,2305,0
|
|
20240328,190600,107208050,2305,2305,2305,2305,0
|
|
20240328,190500,107208050,2305,2305,2305,2305,0
|
|
20240328,190400,107208050,2305,2305,2305,2305,0
|
|
20240328,190300,107208050,2305,2305,2305,2305,0
|
|
20240328,190200,107208050,2305,2305,2305,2305,0
|
|
20240328,190100,107208050,2305,2305,2305,2305,0
|
|
20240328,190000,107208050,2305,2305,2305,2305,0
|
|
20240328,185900,107208050,2305,2305,2305,2305,0
|
|
20240328,185800,107208050,2305,2305,2305,2305,0
|
|
20240328,185700,107208050,2305,2305,2305,2305,0
|
|
20240328,185600,107208050,2305,2305,2305,2305,0
|
|
20240328,185500,107208050,2305,2305,2305,2305,0
|
|
20240328,185400,107208050,2305,2305,2305,2305,3024
|
|
20240328,185300,107208050,2305,2305,2305,2305,0
|
|
20240328,185200,107208050,2305,2305,2305,2305,0
|
|
20240328,185100,107208050,2305,2305,2305,2305,0
|
|
20240328,185000,107208050,2305,2305,2305,2305,0
|
|
20240328,184900,107208050,2305,2305,2305,2305,0
|
|
20240328,184800,107208050,2305,2305,2305,2305,0
|
|
20240328,184700,107208050,2305,2305,2305,2305,0
|
|
20240328,184600,107208050,2305,2305,2305,2305,0
|
|
20240328,184500,107208050,2305,2305,2305,2305,0
|
|
20240328,184400,107208050,2305,2305,2305,2305,0
|
|
20240328,184300,107208050,2305,2305,2305,2305,0
|
|
20240328,184200,107208050,2305,2305,2305,2305,0
|
|
20240328,184100,107208050,2305,2305,2305,2305,0
|
|
20240328,184000,107208050,2305,2305,2305,2305,0
|
|
20240328,183900,107208050,2305,2305,2305,2305,0
|
|
20240328,183800,107208050,2305,2305,2305,2305,0
|
|
20240328,183700,107208050,2305,2305,2305,2305,0
|
|
20240328,183600,107208050,2305,2305,2305,2305,0
|
|
20240328,183500,107208050,2305,2305,2305,2305,0
|
|
20240328,183400,107208050,2305,2305,2305,2305,0
|
|
20240328,183300,107208050,2305,2305,2305,2305,0
|
|
20240328,183200,107208050,2305,2305,2305,2305,0
|
|
20240328,183100,107208050,2305,2305,2305,2305,0
|
|
20240328,183000,107208050,2305,2305,2305,2305,0
|
|
20240328,182900,107208050,2305,2305,2305,2305,0
|
|
20240328,182800,107208050,2305,2305,2305,2305,0
|
|
20240328,182700,107208050,2305,2305,2305,2305,0
|
|
20240328,182600,107208050,2305,2305,2305,2305,0
|
|
20240328,182500,107208050,2305,2305,2305,2305,0
|
|
20240328,182400,107208050,2305,2305,2305,2305,3024
|
|
20240328,182300,107208050,2305,2305,2305,2305,0
|
|
20240328,182200,107208050,2305,2305,2305,2305,0
|
|
20240328,182100,107208050,2305,2305,2305,2305,0
|
|
20240328,182000,107208050,2305,2305,2305,2305,0
|
|
20240328,181900,107208050,2305,2305,2305,2305,0
|
|
20240328,181800,107208050,2305,2305,2305,2305,0
|
|
20240328,181700,107208050,2305,2305,2305,2305,0
|
|
20240328,181600,107208050,2305,2305,2305,2305,0
|
|
20240328,181500,107208050,2305,2305,2305,2305,0
|
|
20240328,181400,107208050,2305,2305,2305,2305,0
|
|
20240328,181300,107208050,2305,2305,2305,2305,0
|
|
20240328,181200,107208050,2305,2305,2305,2305,0
|
|
20240328,181100,107208050,2305,2305,2305,2305,0
|
|
20240328,181000,107208050,2305,2305,2305,2305,0
|
|
20240328,180900,107208050,2305,2305,2305,2305,0
|
|
20240328,180800,107208050,2305,2305,2305,2305,0
|
|
20240328,180700,107208050,2305,2305,2305,2305,0
|
|
20240328,180600,107208050,2305,2305,2305,2305,0
|
|
20240328,180500,107208050,2305,2305,2305,2305,0
|
|
20240328,180400,107208050,2305,2305,2305,2305,0
|
|
20240328,180300,107208050,2305,2305,2305,2305,0
|
|
20240328,180200,107208050,2305,2305,2305,2305,0
|
|
20240328,180100,107208050,2305,2305,2305,2305,0
|
|
20240328,180000,107208050,2305,2305,2305,2305,0
|
|
20240328,175900,107208050,2305,2305,2305,2305,0
|
|
20240328,175800,107208050,2305,2305,2305,2305,0
|
|
20240328,175700,107208050,2305,2305,2305,2305,0
|
|
20240328,175600,107208050,2305,2305,2305,2305,0
|
|
20240328,175500,107208050,2305,2305,2305,2305,0
|
|
20240328,175400,107208050,2305,2305,2305,2305,3024
|
|
20240328,175300,107208050,2305,2305,2305,2305,0
|
|
20240328,175200,107208050,2305,2305,2305,2305,0
|
|
20240328,175100,107208050,2305,2305,2305,2305,0
|
|
20240328,175000,107208050,2305,2305,2305,2305,0
|
|
20240328,174900,107208050,2305,2305,2305,2305,0
|
|
20240328,174800,107208050,2305,2305,2305,2305,0
|
|
20240328,174700,107208050,2305,2305,2305,2305,0
|
|
20240328,174600,107208050,2305,2305,2305,2305,0
|
|
20240328,174500,107208050,2305,2305,2305,2305,0
|
|
20240328,174400,107208050,2305,2305,2305,2305,0
|
|
20240328,174300,107208050,2305,2305,2305,2305,0
|
|
20240328,174200,107208050,2305,2305,2305,2305,0
|
|
20240328,174100,107208050,2305,2305,2305,2305,0
|
|
20240328,174000,107208050,2305,2305,2305,2305,0
|
|
20240328,173900,107208050,2305,2305,2305,2305,0
|
|
20240328,173800,107208050,2305,2305,2305,2305,0
|
|
20240328,173700,107208050,2305,2305,2305,2305,0
|
|
20240328,173600,107208050,2305,2305,2305,2305,0
|
|
20240328,173500,107208050,2305,2305,2305,2305,0
|
|
20240328,173400,107208050,2305,2305,2305,2305,0
|
|
20240328,173300,107208050,2305,2305,2305,2305,0
|
|
20240328,173200,107208050,2305,2305,2305,2305,0
|
|
20240328,173100,107208050,2305,2305,2305,2305,0
|
|
20240328,173000,107208050,2305,2305,2305,2305,0
|
|
20240328,172900,107208050,2305,2305,2305,2305,0
|
|
20240328,172800,107208050,2305,2305,2305,2305,0
|
|
20240328,172700,107208050,2305,2305,2305,2305,0
|
|
20240328,172600,107208050,2305,2305,2305,2305,0
|
|
20240328,172500,107208050,2305,2305,2305,2305,0
|
|
20240328,172400,107208050,2305,2305,2305,2305,3024
|
|
20240328,172300,107208050,2305,2305,2305,2305,0
|
|
20240328,172200,107208050,2305,2305,2305,2305,0
|
|
20240328,172100,107208050,2305,2305,2305,2305,0
|
|
20240328,172000,107208050,2305,2305,2305,2305,0
|
|
20240328,171900,107208050,2305,2305,2305,2305,0
|
|
20240328,171800,107208050,2305,2305,2305,2305,0
|
|
20240328,171700,107208050,2305,2305,2305,2305,0
|
|
20240328,171600,107208050,2305,2305,2305,2305,0
|
|
20240328,171500,107208050,2305,2305,2305,2305,0
|
|
20240328,171400,107208050,2305,2305,2305,2305,0
|
|
20240328,171300,107208050,2305,2305,2305,2305,0
|
|
20240328,171200,107208050,2305,2305,2305,2305,0
|
|
20240328,171100,107208050,2305,2305,2305,2305,0
|
|
20240328,171000,107208050,2305,2305,2305,2305,0
|
|
20240328,170900,107208050,2305,2305,2305,2305,0
|
|
20240328,170800,107208050,2305,2305,2305,2305,0
|
|
20240328,170700,107208050,2305,2305,2305,2305,0
|
|
20240328,170600,107208050,2305,2305,2305,2305,0
|
|
20240328,170500,107208050,2305,2305,2305,2305,0
|
|
20240328,170400,107208050,2305,2305,2305,2305,0
|
|
20240328,170300,107208050,2305,2305,2305,2305,0
|
|
20240328,170200,107208050,2305,2305,2305,2305,0
|
|
20240328,170100,107208050,2305,2305,2305,2305,0
|
|
20240328,170000,107208050,2305,2305,2305,2305,0
|
|
20240328,165900,107208050,2305,2305,2305,2305,0
|
|
20240328,165800,107208050,2305,2305,2305,2305,0
|
|
20240328,165700,107208050,2305,2305,2305,2305,0
|
|
20240328,165600,107208050,2305,2305,2305,2305,0
|
|
20240328,165500,107208050,2305,2305,2305,2305,0
|
|
20240328,165400,107208050,2305,2305,2305,2305,3024
|
|
20240328,165300,107208050,2305,2305,2305,2305,0
|
|
20240328,165200,107208050,2305,2305,2305,2305,0
|
|
20240328,165100,107208050,2305,2305,2305,2305,0
|
|
20240328,165000,107208050,2305,2305,2305,2305,0
|
|
20240328,164900,107208050,2305,2305,2305,2305,0
|
|
20240328,164800,107208050,2305,2305,2305,2305,0
|
|
20240328,164700,107208050,2305,2305,2305,2305,0
|
|
20240328,164600,107208050,2305,2305,2305,2305,0
|
|
20240328,164500,107208050,2305,2305,2305,2305,0
|
|
20240328,164400,107208050,2305,2305,2305,2305,0
|
|
20240328,164300,107208050,2305,2305,2305,2305,0
|
|
20240328,164200,107208050,2305,2305,2305,2305,0
|
|
20240328,164100,107208050,2305,2305,2305,2305,0
|
|
20240328,164000,107208050,2305,2305,2305,2305,0
|
|
20240328,163900,107208050,2305,2305,2305,2305,0
|
|
20240328,163800,107208050,2305,2305,2305,2305,0
|
|
20240328,163700,107208050,2305,2305,2305,2305,0
|
|
20240328,163600,107208050,2305,2305,2305,2305,0
|
|
20240328,163500,107208050,2305,2305,2305,2305,0
|
|
20240328,163400,107208050,2305,2305,2305,2305,0
|
|
20240328,163300,107208050,2305,2305,2305,2305,0
|
|
20240328,163200,107208050,2305,2305,2305,2305,0
|
|
20240328,163100,107208050,2305,2305,2305,2305,0
|
|
20240328,163000,107208050,2305,2305,2305,2305,0
|
|
20240328,162900,107208050,2305,2305,2305,2305,0
|
|
20240328,162800,107208050,2305,2305,2305,2305,0
|
|
20240328,162700,107208050,2305,2305,2305,2305,0
|
|
20240328,162600,107208050,2305,2305,2305,2305,0
|
|
20240328,162500,107208050,2305,2305,2305,2305,0
|
|
20240328,162400,107208050,2305,2305,2305,2305,3024
|
|
20240328,162300,107208050,2305,2305,2305,2305,0
|
|
20240328,162200,107208050,2305,2305,2305,2305,0
|
|
20240328,162100,107208050,2305,2305,2305,2305,0
|
|
20240328,162000,107208050,2305,2305,2305,2305,0
|
|
20240328,161900,107208050,2305,2305,2305,2305,0
|
|
20240328,161800,107208050,2305,2305,2305,2305,0
|
|
20240328,161700,107208050,2305,2305,2305,2305,0
|
|
20240328,161600,107208050,2305,2305,2305,2305,0
|
|
20240328,161500,107208050,2305,2305,2305,2305,0
|
|
20240328,161400,107208050,2305,2305,2305,2305,0
|
|
20240328,161300,107208050,2305,2305,2305,2305,0
|
|
20240328,161200,107208050,2305,2305,2305,2305,0
|
|
20240328,161100,107208050,2305,2305,2305,2305,0
|
|
20240328,161000,107208050,2305,2305,2305,2305,0
|
|
20240328,160900,107208050,2305,2305,2305,2305,0
|
|
20240328,160800,107208050,2305,2305,2305,2305,0
|
|
20240328,160700,107208050,2305,2305,2305,2305,0
|
|
20240328,160600,107208050,2305,2305,2305,2305,0
|
|
20240328,160500,107208050,2305,2305,2305,2305,0
|
|
20240328,160400,107208050,2305,2305,2305,2305,0
|
|
20240328,160300,107208050,2305,2305,2305,2305,0
|
|
20240328,160200,107208050,2305,2305,2305,2305,0
|
|
20240328,160100,107208050,2305,2305,2305,2305,0
|
|
20240328,160000,107208050,2305,2305,2305,2305,0
|
|
20240328,155900,107208050,2305,2305,2305,2305,0
|
|
20240328,155800,107208050,2305,2305,2305,2305,0
|
|
20240328,155700,107208050,2305,2305,2305,2305,0
|
|
20240328,155600,107208050,2305,2305,2305,2305,0
|
|
20240328,155500,107208050,2305,2305,2305,2305,0
|
|
20240328,155400,107208050,2305,2305,2305,2305,3024
|
|
20240328,155300,107208050,2305,2305,2305,2305,0
|
|
20240328,155200,107208050,2305,2305,2305,2305,0
|
|
20240328,155100,107208050,2305,2305,2305,2305,0
|
|
20240328,155000,107208050,2305,2305,2305,2305,0
|
|
20240328,154900,107208050,2305,2305,2305,2305,0
|
|
20240328,154800,107208050,2305,2305,2305,2305,0
|
|
20240328,154700,107208050,2305,2305,2305,2305,0
|
|
20240328,154600,107208050,2305,2305,2305,2305,0
|
|
20240328,154500,107208050,2305,2305,2305,2305,0
|
|
20240328,154400,107208050,2305,2305,2305,2305,0
|
|
20240328,154300,107208050,2305,2305,2305,2305,0
|
|
20240328,154200,107208050,2305,2305,2305,2305,0
|
|
20240328,154100,107208050,2305,2305,2305,2305,0
|
|
20240328,154000,107208050,2305,2305,2305,2305,0
|
|
20240328,153900,107208050,2305,2305,2305,2305,0
|
|
20240328,153800,107208050,2305,2305,2305,2305,0
|
|
20240328,153700,107208050,2305,2305,2305,2305,0
|
|
20240328,153600,107208050,2305,2305,2305,2305,0
|
|
20240328,153500,107208050,2305,2305,2305,2305,0
|
|
20240328,153400,107208050,2305,2305,2305,2305,0
|
|
20240328,153300,107208050,2305,2305,2305,2305,0
|
|
20240328,153200,107208050,2305,2305,2305,2305,0
|
|
20240328,153100,107208050,2305,2305,2305,2305,0
|
|
20240328,153000,107208050,2305,2305,2305,2305,3024
|
|
20240328,152900,100237730,2310,2310,2310,2310,0
|
|
20240328,152800,100237730,2310,2310,2310,2310,0
|
|
20240328,152700,100237730,2310,2310,2310,2310,0
|
|
20240328,152600,100237730,2310,2310,2310,2310,0
|
|
20240328,152500,100237730,2310,2310,2310,2310,0
|
|
20240328,152400,100237730,2310,2310,2310,2310,0
|
|
20240328,152300,100237730,2310,2310,2310,2310,0
|
|
20240328,152200,100237730,2310,2310,2310,2310,0
|
|
20240328,152100,100237730,2310,2310,2310,2310,0
|
|
20240328,152000,100237730,2310,2310,2310,2310,0
|
|
20240328,151900,100237730,2310,2310,2310,2310,40
|
|
20240328,151800,100145330,2315,2315,2315,2315,0
|
|
20240328,151700,100145330,2315,2315,2315,2315,222
|
|
20240328,151600,99631400,2315,2315,2315,2315,0
|
|
20240328,151500,99631400,2315,2315,2315,2315,1
|
|
20240328,151400,99629085,2305,2310,2310,2305,228
|
|
20240328,151300,99102415,2310,2310,2310,2310,233
|
|
20240328,151200,98564185,2310,2310,2310,2310,0
|
|
20240328,151100,98564185,2310,2310,2310,2310,836
|
|
20240328,151000,96633025,2310,2310,2310,2310,0
|
|
20240328,150900,96633025,2310,2310,2310,2310,57
|
|
20240328,150800,96501355,2310,2310,2310,2310,0
|
|
20240328,150700,96501355,2310,2310,2310,2310,0
|
|
20240328,150600,96501355,2310,2310,2310,2310,40
|
|
20240328,150500,96408955,2310,2310,2310,2310,0
|
|
20240328,150400,96408955,2310,2310,2310,2310,0
|
|
20240328,150300,96408955,2310,2310,2310,2310,0
|
|
20240328,150200,96408955,2310,2310,2310,2310,0
|
|
20240328,150100,96408955,2310,2310,2310,2310,500
|
|
20240328,150000,95253955,2315,2315,2315,2315,1
|
|
20240328,145900,95251640,2310,2310,2310,2310,0
|
|
20240328,145800,95251640,2310,2310,2310,2310,0
|
|
20240328,145700,95251640,2310,2310,2310,2310,50
|
|
20240328,145600,95136140,2310,2310,2310,2310,46
|
|
20240328,145500,95029880,2310,2310,2310,2310,0
|
|
20240328,145400,95029880,2310,2310,2310,2310,47
|
|
20240328,145300,94921310,2310,2310,2310,2310,0
|
|
20240328,145200,94921310,2310,2310,2310,2310,0
|
|
20240328,145100,94921310,2310,2310,2310,2310,0
|
|
20240328,145000,94921310,2310,2310,2310,2310,10
|
|
20240328,144900,94898210,2320,2320,2320,2320,0
|
|
20240328,144800,94898210,2320,2320,2320,2320,1
|
|
20240328,144700,94895890,2305,2305,2305,2305,0
|
|
20240328,144600,94895890,2305,2305,2305,2305,0
|
|
20240328,144500,94895890,2305,2305,2305,2305,0
|
|
20240328,144400,94895890,2305,2315,2315,2305,6289
|
|
20240328,144300,80362160,2315,2315,2315,2315,0
|
|
20240328,144200,80362160,2315,2315,2315,2315,0
|
|
20240328,144100,80362160,2315,2315,2315,2315,0
|
|
20240328,144000,80362160,2315,2315,2315,2315,584
|
|
20240328,143900,79010200,2320,2320,2320,2320,0
|
|
20240328,143800,79010200,2320,2320,2320,2320,0
|
|
20240328,143700,79010200,2320,2320,2320,2320,0
|
|
20240328,143600,79010200,2320,2320,2320,2320,0
|
|
20240328,143500,79010200,2320,2325,2325,2320,1355
|
|
20240328,143400,75864970,2325,2325,2325,2325,100
|
|
20240328,143300,75632470,2325,2325,2325,2325,0
|
|
20240328,143200,75632470,2325,2325,2325,2325,0
|
|
20240328,143100,75632470,2325,2325,2325,2325,28
|
|
20240328,143000,75567370,2325,2330,2330,2325,1276
|
|
20240328,142900,72594875,2335,2335,2335,2335,0
|
|
20240328,142800,72594875,2335,2335,2335,2335,0
|
|
20240328,142700,72594875,2335,2335,2335,2335,0
|
|
20240328,142600,72594875,2335,2335,2335,2335,2
|
|
20240328,142500,72590205,2340,2340,2340,2340,0
|
|
20240328,142400,72590205,2340,2340,2340,2340,0
|
|
20240328,142300,72590205,2340,2340,2340,2340,0
|
|
20240328,142200,72590205,2340,2340,2340,2340,0
|
|
20240328,142100,72590205,2340,2340,2340,2340,24
|
|
20240328,142000,72534045,2340,2340,2340,2340,0
|
|
20240328,141900,72534045,2340,2340,2340,2340,0
|
|
20240328,141800,72534045,2340,2340,2340,2340,0
|
|
20240328,141700,72534045,2340,2340,2340,2340,0
|
|
20240328,141600,72534045,2340,2340,2340,2340,18
|
|
20240328,141500,72491925,2340,2335,2340,2335,57
|
|
20240328,141400,72358780,2335,2335,2335,2335,117
|
|
20240328,141300,72085585,2335,2335,2335,2335,0
|
|
20240328,141200,72085585,2335,2335,2335,2335,0
|
|
20240328,141100,72085585,2335,2335,2335,2335,0
|
|
20240328,141000,72085585,2335,2335,2335,2335,0
|
|
20240328,140900,72085585,2335,2335,2335,2335,0
|
|
20240328,140800,72085585,2335,2335,2335,2335,0
|
|
20240328,140700,72085585,2335,2335,2335,2335,0
|
|
20240328,140600,72085585,2335,2335,2335,2335,52
|
|
20240328,140500,71964165,2335,2335,2335,2335,0
|
|
20240328,140400,71964165,2335,2335,2335,2335,0
|
|
20240328,140300,71964165,2335,2335,2335,2335,0
|
|
20240328,140200,71964165,2335,2335,2335,2335,0
|
|
20240328,140100,71964165,2335,2335,2335,2335,0
|
|
20240328,140000,71964165,2335,2335,2335,2335,50
|
|
20240328,135900,71847415,2335,2335,2335,2335,0
|
|
20240328,135800,71847415,2335,2335,2335,2335,117
|
|
20240328,135700,71574220,2340,2340,2340,2340,642
|
|
20240328,135600,70071940,2340,2345,2345,2340,77
|
|
20240328,135500,69891750,2350,2350,2350,2350,1
|
|
20240328,135400,69889400,2355,2355,2355,2355,1
|
|
20240328,135300,69887045,2355,2355,2355,2355,0
|
|
20240328,135200,69887045,2355,2355,2355,2355,0
|
|
20240328,135100,69887045,2355,2355,2355,2355,0
|
|
20240328,135000,69887045,2355,2355,2355,2355,100
|
|
20240328,134900,69651545,2355,2355,2355,2355,0
|
|
20240328,134800,69651545,2355,2355,2355,2355,1
|
|
20240328,134700,69649190,2355,2355,2355,2355,0
|
|
20240328,134600,69649190,2355,2355,2355,2355,0
|
|
20240328,134500,69649190,2355,2355,2355,2355,0
|
|
20240328,134400,69649190,2355,2355,2355,2355,0
|
|
20240328,134300,69649190,2355,2355,2355,2355,360
|
|
20240328,134200,68801390,2330,2355,2355,2330,118
|
|
20240328,134100,68525625,2340,2340,2340,2340,0
|
|
20240328,134000,68525625,2340,2340,2340,2340,132
|
|
20240328,133900,68216745,2355,2355,2355,2355,0
|
|
20240328,133800,68216745,2355,2355,2355,2355,0
|
|
20240328,133700,68216745,2355,2355,2355,2355,0
|
|
20240328,133600,68216745,2355,2355,2355,2355,1
|
|
20240328,133500,68214390,2355,2330,2355,2330,62
|
|
20240328,133400,68069620,2345,2345,2345,2345,0
|
|
20240328,133300,68069620,2345,2345,2345,2345,400
|
|
20240328,133200,67131620,2345,2345,2345,2345,0
|
|
20240328,133100,67131620,2345,2345,2345,2345,0
|
|
20240328,133000,67131620,2345,2345,2345,2345,1
|
|
20240328,132900,67129275,2330,2330,2330,2330,0
|
|
20240328,132800,67129275,2330,2330,2330,2330,0
|
|
20240328,132700,67129275,2330,2330,2330,2330,0
|
|
20240328,132600,67129275,2330,2330,2330,2330,117
|
|
20240328,132500,66856665,2345,2345,2345,2345,0
|
|
20240328,132400,66856665,2345,2345,2345,2345,1
|
|
20240328,132300,66854320,2345,2345,2345,2345,0
|
|
20240328,132200,66854320,2345,2340,2345,2340,12
|
|
20240328,132100,66826230,2330,2330,2330,2330,13
|
|
20240328,132000,66795940,2330,2330,2330,2330,0
|
|
20240328,131900,66795940,2330,2330,2330,2330,132
|
|
20240328,131800,66488380,2345,2345,2345,2345,50
|
|
20240328,131700,66371130,2345,2345,2345,2345,0
|
|
20240328,131600,66371130,2345,2345,2345,2345,0
|
|
20240328,131500,66371130,2345,2330,2345,2330,67
|
|
20240328,131400,66214810,2340,2340,2340,2340,0
|
|
20240328,131300,66214810,2340,2340,2340,2340,0
|
|
20240328,131200,66214810,2340,2340,2340,2340,1
|
|
20240328,131100,66212470,2330,2330,2330,2330,6
|
|
20240328,131000,66198490,2330,2330,2330,2330,117
|
|
20240328,130900,65925880,2330,2330,2330,2330,0
|
|
20240328,130800,65925880,2330,2330,2330,2330,0
|
|
20240328,130700,65925880,2330,2330,2330,2330,0
|
|
20240328,130600,65925880,2330,2340,2340,2330,16
|
|
20240328,130500,65888590,2330,2330,2330,2330,59
|
|
20240328,130400,65751120,2330,2330,2330,2330,0
|
|
20240328,130300,65751120,2330,2330,2330,2330,0
|
|
20240328,130200,65751120,2330,2330,2330,2330,2
|
|
20240328,130100,65746460,2330,2330,2330,2330,50
|
|
20240328,130000,65629960,2330,2330,2330,2330,1
|
|
20240328,125900,65627630,2320,2320,2320,2320,0
|
|
20240328,125800,65627630,2320,2320,2320,2320,132
|
|
20240328,125700,65321390,2320,2320,2320,2320,0
|
|
20240328,125600,65321390,2320,2320,2320,2320,0
|
|
20240328,125500,65321390,2320,2320,2320,2320,47
|
|
20240328,125400,65212350,2320,2330,2330,2320,118
|
|
20240328,125300,64938580,2325,2325,2325,2325,0
|
|
20240328,125200,64938580,2325,2325,2325,2325,0
|
|
20240328,125100,64938580,2325,2325,2325,2325,5
|
|
20240328,125000,64926955,2325,2325,2325,2325,0
|
|
20240328,124900,64926955,2325,2325,2325,2325,0
|
|
20240328,124800,64926955,2325,2325,2325,2325,1
|
|
20240328,124700,64924630,2315,2325,2325,2315,95
|
|
20240328,124600,64704205,2325,2325,2325,2325,0
|
|
20240328,124500,64704205,2325,2325,2325,2325,0
|
|
20240328,124400,64704205,2325,2325,2325,2325,0
|
|
20240328,124300,64704205,2325,2325,2325,2325,0
|
|
20240328,124200,64704205,2325,2320,2325,2320,572
|
|
20240328,124100,63377160,2325,2325,2325,2325,98
|
|
20240328,124000,63149310,2325,2325,2325,2325,0
|
|
20240328,123900,63149310,2325,2325,2325,2325,0
|
|
20240328,123800,63149310,2325,2325,2325,2325,117
|
|
20240328,123700,62877285,2325,2325,2325,2325,133
|
|
20240328,123600,62568060,2330,2330,2330,2330,1
|
|
20240328,123500,62565730,2325,2320,2325,2320,181
|
|
20240328,123400,62145140,2325,2325,2325,2325,0
|
|
20240328,123300,62145140,2325,2325,2325,2325,0
|
|
20240328,123200,62145140,2325,2325,2325,2325,0
|
|
20240328,123100,62145140,2325,2325,2325,2325,0
|
|
20240328,123000,62145140,2325,2325,2325,2325,1
|
|
20240328,122900,62142815,2325,2325,2325,2325,0
|
|
20240328,122800,62142815,2325,2325,2325,2325,0
|
|
20240328,122700,62142815,2325,2325,2325,2325,0
|
|
20240328,122600,62142815,2325,2325,2325,2325,0
|
|
20240328,122500,62142815,2325,2325,2325,2325,0
|
|
20240328,122400,62142815,2325,2325,2325,2325,1
|
|
20240328,122300,62140490,2315,2315,2315,2315,0
|
|
20240328,122200,62140490,2315,2320,2320,2315,117
|
|
20240328,122100,61869610,2325,2325,2325,2325,50
|
|
20240328,122000,61753360,2325,2325,2325,2325,0
|
|
20240328,121900,61753360,2325,2325,2325,2325,0
|
|
20240328,121800,61753360,2325,2325,2325,2325,1
|
|
20240328,121700,61751035,2315,2315,2315,2315,0
|
|
20240328,121600,61751035,2315,2325,2325,2315,183
|
|
20240328,121500,61326890,2320,2320,2320,2320,47
|
|
20240328,121400,61217850,2315,2315,2315,2315,0
|
|
20240328,121300,61217850,2315,2315,2315,2315,0
|
|
20240328,121200,61217850,2315,2315,2315,2315,0
|
|
20240328,121100,61217850,2315,2315,2315,2315,0
|
|
20240328,121000,61217850,2315,2315,2315,2315,0
|
|
20240328,120900,61217850,2315,2315,2315,2315,0
|
|
20240328,120800,61217850,2315,2315,2315,2315,0
|
|
20240328,120700,61217850,2315,2315,2315,2315,0
|
|
20240328,120600,61217850,2315,2320,2320,2315,117
|
|
20240328,120500,60946735,2325,2325,2325,2325,2
|
|
20240328,120400,60942085,2325,2325,2325,2325,1
|
|
20240328,120300,60939760,2325,2325,2325,2325,0
|
|
20240328,120200,60939760,2325,2325,2325,2325,0
|
|
20240328,120100,60939760,2325,2325,2325,2325,0
|
|
20240328,120000,60939760,2325,2325,2325,2325,0
|
|
20240328,115900,60939760,2325,2325,2325,2325,0
|
|
20240328,115800,60939760,2325,2325,2325,2325,0
|
|
20240328,115700,60939760,2325,2325,2325,2325,0
|
|
20240328,115600,60939760,2325,2325,2325,2325,1
|
|
20240328,115500,60937435,2315,2315,2320,2315,182
|
|
20240328,115400,60516095,2315,2315,2315,2315,0
|
|
20240328,115300,60516095,2315,2315,2315,2315,0
|
|
20240328,115200,60516095,2315,2315,2315,2315,0
|
|
20240328,115100,60516095,2315,2315,2315,2315,0
|
|
20240328,115000,60516095,2315,2315,2315,2315,117
|
|
20240328,114900,60245240,2325,2325,2325,2325,0
|
|
20240328,114800,60245240,2325,2325,2325,2325,0
|
|
20240328,114700,60245240,2325,2325,2325,2325,0
|
|
20240328,114600,60245240,2325,2325,2325,2325,0
|
|
20240328,114500,60245240,2325,2325,2325,2325,0
|
|
20240328,114400,60245240,2325,2325,2325,2325,86
|
|
20240328,114300,60045290,2325,2325,2325,2325,0
|
|
20240328,114200,60045290,2325,2325,2325,2325,0
|
|
20240328,114100,60045290,2325,2325,2325,2325,0
|
|
20240328,114000,60045290,2325,2325,2325,2325,0
|
|
20240328,113900,60045290,2325,2325,2325,2325,0
|
|
20240328,113800,60045290,2325,2325,2325,2325,2
|
|
20240328,113700,60040640,2315,2315,2315,2315,0
|
|
20240328,113600,60040640,2315,2315,2315,2315,0
|
|
20240328,113500,60040640,2315,2315,2315,2315,47
|
|
20240328,113400,59931835,2315,2320,2320,2315,251
|
|
20240328,113300,59350765,2325,2325,2325,2325,0
|
|
20240328,113200,59350765,2325,2325,2325,2325,0
|
|
20240328,113100,59350765,2325,2325,2325,2325,0
|
|
20240328,113000,59350765,2325,2325,2325,2325,0
|
|
20240328,112900,59350765,2325,2325,2325,2325,0
|
|
20240328,112800,59350765,2325,2325,2325,2325,1
|
|
20240328,112700,59348440,2320,2320,2320,2320,0
|
|
20240328,112600,59348440,2320,2320,2320,2320,0
|
|
20240328,112500,59348440,2320,2320,2320,2320,0
|
|
20240328,112400,59348440,2320,2320,2320,2320,107
|
|
20240328,112300,59100200,2310,2310,2310,2310,0
|
|
20240328,112200,59100200,2310,2310,2310,2310,0
|
|
20240328,112100,59100200,2310,2310,2310,2310,0
|
|
20240328,112000,59100200,2310,2310,2310,2310,0
|
|
20240328,111900,59100200,2310,2310,2310,2310,0
|
|
20240328,111800,59100200,2310,2315,2315,2310,118
|
|
20240328,111700,58827615,2320,2320,2320,2320,0
|
|
20240328,111600,58827615,2320,2320,2320,2320,9
|
|
20240328,111500,58806735,2310,2310,2310,2310,47
|
|
20240328,111400,58698165,2310,2310,2310,2310,0
|
|
20240328,111300,58698165,2310,2315,2315,2310,133
|
|
20240328,111200,58390920,2320,2320,2320,2320,0
|
|
20240328,111100,58390920,2320,2320,2320,2320,2
|
|
20240328,111000,58386280,2320,2320,2320,2320,0
|
|
20240328,110900,58386280,2320,2320,2320,2320,0
|
|
20240328,110800,58386280,2320,2320,2320,2320,0
|
|
20240328,110700,58386280,2320,2320,2320,2320,0
|
|
20240328,110600,58386280,2320,2320,2320,2320,1
|
|
20240328,110500,58383960,2315,2315,2315,2315,0
|
|
20240328,110400,58383960,2315,2315,2315,2315,0
|
|
20240328,110300,58383960,2315,2315,2315,2315,2187
|
|
20240328,110200,53321055,2315,2315,2315,2315,118
|
|
20240328,110100,53047885,2320,2320,2320,2320,0
|
|
20240328,110000,53047885,2320,2320,2320,2320,0
|
|
20240328,105900,53047885,2320,2320,2320,2320,0
|
|
20240328,105800,53047885,2320,2320,2320,2320,20
|
|
20240328,105700,53001485,2320,2320,2320,2320,0
|
|
20240328,105600,53001485,2320,2320,2320,2320,0
|
|
20240328,105500,53001485,2320,2320,2320,2320,30
|
|
20240328,105400,52931885,2330,2330,2330,2330,0
|
|
20240328,105300,52931885,2330,2330,2330,2330,10
|
|
20240328,105200,52908585,2315,2320,2320,2315,533
|
|
20240328,105100,51674000,2320,2320,2320,2320,0
|
|
20240328,105000,51674000,2320,2320,2320,2320,0
|
|
20240328,104900,51674000,2320,2320,2320,2320,0
|
|
20240328,104800,51674000,2320,2320,2320,2320,0
|
|
20240328,104700,51674000,2320,2320,2320,2320,0
|
|
20240328,104600,51674000,2320,2320,2320,2320,118
|
|
20240328,104500,51400240,2320,2320,2320,2320,0
|
|
20240328,104400,51400240,2320,2320,2320,2320,0
|
|
20240328,104300,51400240,2320,2320,2320,2320,0
|
|
20240328,104200,51400240,2320,2320,2320,2320,0
|
|
20240328,104100,51400240,2320,2320,2320,2320,86
|
|
20240328,104000,51200720,2320,2320,2320,2310,2104
|
|
20240328,103900,46334465,2320,2320,2320,2320,0
|
|
20240328,103800,46334465,2320,2320,2320,2320,0
|
|
20240328,103700,46334465,2320,2325,2325,2320,4750
|
|
20240328,103600,35301010,2325,2325,2325,2325,0
|
|
20240328,103500,35301010,2325,2325,2325,2325,47
|
|
20240328,103400,35191735,2330,2330,2330,2330,300
|
|
20240328,103300,34492735,2330,2340,2340,2330,3000
|
|
20240328,103200,27498710,2335,2335,2335,2335,0
|
|
20240328,103100,27498710,2335,2340,2340,2335,133
|
|
20240328,103000,27187760,2340,2355,2355,2340,244
|
|
20240328,102900,26614910,2355,2355,2355,2355,0
|
|
20240328,102800,26614910,2355,2355,2355,2355,0
|
|
20240328,102700,26614910,2355,2355,2355,2355,50
|
|
20240328,102600,26497160,2340,2340,2340,2340,0
|
|
20240328,102500,26497160,2340,2340,2340,2340,0
|
|
20240328,102400,26497160,2340,2340,2340,2340,0
|
|
20240328,102300,26497160,2340,2340,2340,2340,0
|
|
20240328,102200,26497160,2340,2340,2340,2340,0
|
|
20240328,102100,26497160,2340,2340,2340,2340,0
|
|
20240328,102000,26497160,2340,2340,2340,2340,0
|
|
20240328,101900,26497160,2340,2340,2340,2340,0
|
|
20240328,101800,26497160,2340,2340,2340,2340,0
|
|
20240328,101700,26497160,2340,2340,2340,2340,0
|
|
20240328,101600,26497160,2340,2340,2340,2340,6
|
|
20240328,101500,26483120,2340,2340,2340,2340,47
|
|
20240328,101400,26373140,2340,2340,2340,2340,118
|
|
20240328,101300,26097020,2360,2360,2360,2360,0
|
|
20240328,101200,26097020,2360,2360,2360,2360,0
|
|
20240328,101100,26097020,2360,2360,2360,2360,0
|
|
20240328,101000,26097020,2360,2360,2360,2360,100
|
|
20240328,100900,25861020,2360,2360,2360,2360,0
|
|
20240328,100800,25861020,2360,2360,2360,2360,0
|
|
20240328,100700,25861020,2360,2360,2360,2360,0
|
|
20240328,100600,25861020,2360,2360,2360,2360,1
|
|
20240328,100500,25858660,2360,2360,2360,2360,0
|
|
20240328,100400,25858660,2360,2360,2360,2360,1
|
|
20240328,100300,25856300,2340,2340,2340,2340,190
|
|
20240328,100200,25411700,2360,2340,2360,2340,110
|
|
20240328,100100,25152315,2340,2345,2345,2340,100
|
|
20240328,100000,24918205,2340,2340,2340,2340,0
|
|
20240328,095900,24918205,2340,2340,2340,2340,0
|
|
20240328,095800,24918205,2340,2340,2340,2340,118
|
|
20240328,095700,24642085,2350,2350,2350,2350,0
|
|
20240328,095600,24642085,2350,2350,2350,2350,10
|
|
20240328,095500,24618585,2330,2325,2330,2325,845
|
|
20240328,095400,22649970,2330,2330,2330,2330,0
|
|
20240328,095300,22649970,2330,2330,2330,2330,1
|
|
20240328,095200,22647640,2330,2330,2330,2330,0
|
|
20240328,095100,22647640,2330,2330,2330,2330,1
|
|
20240328,095000,22645310,2325,2325,2325,2325,0
|
|
20240328,094900,22645310,2325,2325,2325,2325,0
|
|
20240328,094800,22645310,2325,2325,2325,2325,0
|
|
20240328,094700,22645310,2325,2335,2335,2325,1244
|
|
20240328,094600,19752005,2330,2330,2330,2330,0
|
|
20240328,094500,19752005,2330,2330,2330,2330,0
|
|
20240328,094400,19752005,2330,2330,2330,2330,0
|
|
20240328,094300,19752005,2330,2330,2330,2330,41
|
|
20240328,094200,19656475,2330,2335,2335,2330,118
|
|
20240328,094100,19381160,2360,2360,2360,2360,0
|
|
20240328,094000,19381160,2360,2360,2360,2360,0
|
|
20240328,093900,19381160,2360,2360,2360,2360,0
|
|
20240328,093800,19381160,2360,2360,2360,2360,0
|
|
20240328,093700,19381160,2360,2360,2360,2360,0
|
|
20240328,093600,19381160,2360,2360,2360,2360,0
|
|
20240328,093500,19381160,2360,2340,2360,2340,50
|
|
20240328,093400,19264110,2330,2330,2330,2330,0
|
|
20240328,093300,19264110,2330,2330,2330,2330,0
|
|
20240328,093200,19264110,2330,2330,2330,2330,0
|
|
20240328,093100,19264110,2330,2330,2330,2330,0
|
|
20240328,093000,19264110,2330,2330,2330,2330,0
|
|
20240328,092900,19264110,2330,2330,2330,2330,0
|
|
20240328,092800,19264110,2330,2330,2330,2330,2
|
|
20240328,092700,19259450,2325,2325,2325,2325,0
|
|
20240328,092600,19259450,2325,2335,2335,2325,118
|
|
20240328,092500,18984570,2350,2350,2350,2350,0
|
|
20240328,092400,18984570,2350,2350,2350,2350,0
|
|
20240328,092300,18984570,2350,2350,2350,2350,0
|
|
20240328,092200,18984570,2350,2340,2350,2340,5
|
|
20240328,092100,18972860,2335,2335,2335,2335,0
|
|
20240328,092000,18972860,2335,2335,2335,2335,0
|
|
20240328,091900,18972860,2335,2335,2335,2335,388
|
|
20240328,091800,18066880,2325,2325,2325,2325,759
|
|
20240328,091700,16302205,2320,2320,2320,2320,0
|
|
20240328,091600,16302205,2320,2320,2320,2320,0
|
|
20240328,091500,16302205,2320,2320,2320,2320,971
|
|
20240328,091400,14049485,2320,2320,2320,2320,0
|
|
20240328,091300,14049485,2320,2320,2320,2320,439
|
|
20240328,091200,13031005,2320,2320,2320,2320,0
|
|
20240328,091100,13031005,2320,2335,2335,2320,1946
|
|
20240328,091000,8501055,2335,2340,2340,2335,106
|
|
20240328,090900,8253290,2340,2340,2340,2340,0
|
|
20240328,090800,8253290,2340,2340,2340,2340,146
|
|
20240328,090700,7911650,2340,2340,2340,2340,364
|
|
20240328,090600,7059890,2360,2360,2360,2360,0
|
|
20240328,090500,7059890,2360,2345,2360,2345,1045
|
|
20240328,090400,4599555,2345,2345,2345,2345,1
|
|
20240328,090300,4597210,2345,2345,2345,2345,0
|
|
20240328,090200,4597210,2345,2345,2345,2345,99
|
|
20240328,090100,4365055,2345,2360,2360,2345,624
|
|
20240328,090000,2900440,2360,2360,2360,2360,1229
|