624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,192100,320151470,3160,3160,3160,3160,1644
|
|
20240320,192000,320151470,3160,3160,3160,3160,0
|
|
20240320,191900,320151470,3160,3160,3160,3160,0
|
|
20240320,191800,320151470,3160,3160,3160,3160,0
|
|
20240320,191700,320151470,3160,3160,3160,3160,0
|
|
20240320,191600,320151470,3160,3160,3160,3160,0
|
|
20240320,191500,320151470,3160,3160,3160,3160,0
|
|
20240320,191400,320151470,3160,3160,3160,3160,0
|
|
20240320,191300,320151470,3160,3160,3160,3160,0
|
|
20240320,191200,320151470,3160,3160,3160,3160,0
|
|
20240320,191100,320151470,3160,3160,3160,3160,0
|
|
20240320,191000,320151470,3160,3160,3160,3160,0
|
|
20240320,190900,320151470,3160,3160,3160,3160,0
|
|
20240320,190800,320151470,3160,3160,3160,3160,0
|
|
20240320,190700,320151470,3160,3160,3160,3160,0
|
|
20240320,190600,320151470,3160,3160,3160,3160,0
|
|
20240320,190500,320151470,3160,3160,3160,3160,0
|
|
20240320,190400,320151470,3160,3160,3160,3160,0
|
|
20240320,190300,320151470,3160,3160,3160,3160,0
|
|
20240320,190200,320151470,3160,3160,3160,3160,0
|
|
20240320,190100,320151470,3160,3160,3160,3160,0
|
|
20240320,190000,320151470,3160,3160,3160,3160,0
|
|
20240320,185900,320151470,3160,3160,3160,3160,0
|
|
20240320,185800,320151470,3160,3160,3160,3160,0
|
|
20240320,185700,320151470,3160,3160,3160,3160,0
|
|
20240320,185600,320151470,3160,3160,3160,3160,0
|
|
20240320,185500,320151470,3160,3160,3160,3160,0
|
|
20240320,185400,320151470,3160,3160,3160,3160,0
|
|
20240320,185300,320151470,3160,3160,3160,3160,0
|
|
20240320,185200,320151470,3160,3160,3160,3160,0
|
|
20240320,185100,320151470,3160,3160,3160,3160,1644
|
|
20240320,185000,320151470,3160,3160,3160,3160,0
|
|
20240320,184900,320151470,3160,3160,3160,3160,0
|
|
20240320,184800,320151470,3160,3160,3160,3160,0
|
|
20240320,184700,320151470,3160,3160,3160,3160,0
|
|
20240320,184600,320151470,3160,3160,3160,3160,0
|
|
20240320,184500,320151470,3160,3160,3160,3160,0
|
|
20240320,184400,320151470,3160,3160,3160,3160,0
|
|
20240320,184300,320151470,3160,3160,3160,3160,0
|
|
20240320,184200,320151470,3160,3160,3160,3160,0
|
|
20240320,184100,320151470,3160,3160,3160,3160,0
|
|
20240320,184000,320151470,3160,3160,3160,3160,0
|
|
20240320,183900,320151470,3160,3160,3160,3160,0
|
|
20240320,183800,320151470,3160,3160,3160,3160,0
|
|
20240320,183700,320151470,3160,3160,3160,3160,0
|
|
20240320,183600,320151470,3160,3160,3160,3160,0
|
|
20240320,183500,320151470,3160,3160,3160,3160,0
|
|
20240320,183400,320151470,3160,3160,3160,3160,0
|
|
20240320,183300,320151470,3160,3160,3160,3160,0
|
|
20240320,183200,320151470,3160,3160,3160,3160,0
|
|
20240320,183100,320151470,3160,3160,3160,3160,0
|
|
20240320,183000,320151470,3160,3160,3160,3160,0
|
|
20240320,182900,320151470,3160,3160,3160,3160,0
|
|
20240320,182800,320151470,3160,3160,3160,3160,0
|
|
20240320,182700,320151470,3160,3160,3160,3160,0
|
|
20240320,182600,320151470,3160,3160,3160,3160,0
|
|
20240320,182500,320151470,3160,3160,3160,3160,0
|
|
20240320,182400,320151470,3160,3160,3160,3160,0
|
|
20240320,182300,320151470,3160,3160,3160,3160,0
|
|
20240320,182200,320151470,3160,3160,3160,3160,0
|
|
20240320,182100,320151470,3160,3160,3160,3160,1644
|
|
20240320,182000,320151470,3160,3160,3160,3160,0
|
|
20240320,181900,320151470,3160,3160,3160,3160,0
|
|
20240320,181800,320151470,3160,3160,3160,3160,0
|
|
20240320,181700,320151470,3160,3160,3160,3160,0
|
|
20240320,181600,320151470,3160,3160,3160,3160,0
|
|
20240320,181500,320151470,3160,3160,3160,3160,0
|
|
20240320,181400,320151470,3160,3160,3160,3160,0
|
|
20240320,181300,320151470,3160,3160,3160,3160,0
|
|
20240320,181200,320151470,3160,3160,3160,3160,0
|
|
20240320,181100,320151470,3160,3160,3160,3160,0
|
|
20240320,181000,320151470,3160,3160,3160,3160,0
|
|
20240320,180900,320151470,3160,3160,3160,3160,0
|
|
20240320,180800,320151470,3160,3160,3160,3160,0
|
|
20240320,180700,320151470,3160,3160,3160,3160,0
|
|
20240320,180600,320151470,3160,3160,3160,3160,0
|
|
20240320,180500,320151470,3160,3160,3160,3160,0
|
|
20240320,180400,320151470,3160,3160,3160,3160,0
|
|
20240320,180300,320151470,3160,3160,3160,3160,0
|
|
20240320,180200,320151470,3160,3160,3160,3160,0
|
|
20240320,180100,320151470,3160,3160,3160,3160,0
|
|
20240320,180000,320151470,3160,3160,3160,3160,0
|
|
20240320,175900,320151470,3160,3160,3160,3160,0
|
|
20240320,175800,320151470,3160,3160,3160,3160,0
|
|
20240320,175700,320151470,3160,3160,3160,3160,0
|
|
20240320,175600,320151470,3160,3160,3160,3160,0
|
|
20240320,175500,320151470,3160,3160,3160,3160,0
|
|
20240320,175400,320151470,3160,3160,3160,3160,0
|
|
20240320,175300,320151470,3160,3160,3160,3160,0
|
|
20240320,175200,320151470,3160,3160,3160,3160,0
|
|
20240320,175100,320151470,3160,3160,3160,3160,1644
|
|
20240320,175000,320151470,3160,3160,3160,3160,0
|
|
20240320,174900,320151470,3160,3160,3160,3160,0
|
|
20240320,174800,320151470,3160,3160,3160,3160,0
|
|
20240320,174700,320151470,3160,3160,3160,3160,0
|
|
20240320,174600,320151470,3160,3160,3160,3160,0
|
|
20240320,174500,320151470,3160,3160,3160,3160,0
|
|
20240320,174400,320151470,3160,3160,3160,3160,0
|
|
20240320,174300,320151470,3160,3160,3160,3160,0
|
|
20240320,174200,320151470,3160,3160,3160,3160,0
|
|
20240320,174100,320151470,3160,3160,3160,3160,0
|
|
20240320,174000,320151470,3160,3160,3160,3160,0
|
|
20240320,173900,320151470,3160,3160,3160,3160,0
|
|
20240320,173800,320151470,3160,3160,3160,3160,0
|
|
20240320,173700,320151470,3160,3160,3160,3160,0
|
|
20240320,173600,320151470,3160,3160,3160,3160,0
|
|
20240320,173500,320151470,3160,3160,3160,3160,0
|
|
20240320,173400,320151470,3160,3160,3160,3160,0
|
|
20240320,173300,320151470,3160,3160,3160,3160,0
|
|
20240320,173200,320151470,3160,3160,3160,3160,0
|
|
20240320,173100,320151470,3160,3160,3160,3160,0
|
|
20240320,173000,320151470,3160,3160,3160,3160,0
|
|
20240320,172900,320151470,3160,3160,3160,3160,0
|
|
20240320,172800,320151470,3160,3160,3160,3160,0
|
|
20240320,172700,320151470,3160,3160,3160,3160,0
|
|
20240320,172600,320151470,3160,3160,3160,3160,0
|
|
20240320,172500,320151470,3160,3160,3160,3160,0
|
|
20240320,172400,320151470,3160,3160,3160,3160,0
|
|
20240320,172300,320151470,3160,3160,3160,3160,0
|
|
20240320,172200,320151470,3160,3160,3160,3160,0
|
|
20240320,172100,320151470,3160,3160,3160,3160,1644
|
|
20240320,172000,320151470,3160,3160,3160,3160,0
|
|
20240320,171900,320151470,3160,3160,3160,3160,0
|
|
20240320,171800,320151470,3160,3160,3160,3160,0
|
|
20240320,171700,320151470,3160,3160,3160,3160,0
|
|
20240320,171600,320151470,3160,3160,3160,3160,0
|
|
20240320,171500,320151470,3160,3160,3160,3160,0
|
|
20240320,171400,320151470,3160,3160,3160,3160,0
|
|
20240320,171300,320151470,3160,3160,3160,3160,0
|
|
20240320,171200,320151470,3160,3160,3160,3160,0
|
|
20240320,171100,320151470,3160,3160,3160,3160,0
|
|
20240320,171000,320151470,3160,3160,3160,3160,0
|
|
20240320,170900,320151470,3160,3160,3160,3160,0
|
|
20240320,170800,320151470,3160,3160,3160,3160,0
|
|
20240320,170700,320151470,3160,3160,3160,3160,0
|
|
20240320,170600,320151470,3160,3160,3160,3160,0
|
|
20240320,170500,320151470,3160,3160,3160,3160,0
|
|
20240320,170400,320151470,3160,3160,3160,3160,0
|
|
20240320,170300,320151470,3160,3160,3160,3160,0
|
|
20240320,170200,320151470,3160,3160,3160,3160,0
|
|
20240320,170100,320151470,3160,3160,3160,3160,0
|
|
20240320,170000,320151470,3160,3160,3160,3160,0
|
|
20240320,165900,320151470,3160,3160,3160,3160,0
|
|
20240320,165800,320151470,3160,3160,3160,3160,0
|
|
20240320,165700,320151470,3160,3160,3160,3160,0
|
|
20240320,165600,320151470,3160,3160,3160,3160,0
|
|
20240320,165500,320151470,3160,3160,3160,3160,0
|
|
20240320,165400,320151470,3160,3160,3160,3160,0
|
|
20240320,165300,320151470,3160,3160,3160,3160,0
|
|
20240320,165200,320151470,3160,3160,3160,3160,0
|
|
20240320,165100,320151470,3160,3160,3160,3160,1644
|
|
20240320,165000,320151470,3160,3160,3160,3160,0
|
|
20240320,164900,320151470,3160,3160,3160,3160,0
|
|
20240320,164800,320151470,3160,3160,3160,3160,0
|
|
20240320,164700,320151470,3160,3160,3160,3160,0
|
|
20240320,164600,320151470,3160,3160,3160,3160,0
|
|
20240320,164500,320151470,3160,3160,3160,3160,0
|
|
20240320,164400,320151470,3160,3160,3160,3160,0
|
|
20240320,164300,320151470,3160,3160,3160,3160,0
|
|
20240320,164200,320151470,3160,3160,3160,3160,0
|
|
20240320,164100,320151470,3160,3160,3160,3160,0
|
|
20240320,164000,320151470,3160,3160,3160,3160,0
|
|
20240320,163900,320151470,3160,3160,3160,3160,0
|
|
20240320,163800,320151470,3160,3160,3160,3160,0
|
|
20240320,163700,320151470,3160,3160,3160,3160,0
|
|
20240320,163600,320151470,3160,3160,3160,3160,0
|
|
20240320,163500,320151470,3160,3160,3160,3160,0
|
|
20240320,163400,320151470,3160,3160,3160,3160,0
|
|
20240320,163300,320151470,3160,3160,3160,3160,0
|
|
20240320,163200,320151470,3160,3160,3160,3160,0
|
|
20240320,163100,320151470,3160,3160,3160,3160,0
|
|
20240320,163000,320151470,3160,3160,3160,3160,0
|
|
20240320,162900,320151470,3160,3160,3160,3160,0
|
|
20240320,162800,320151470,3160,3160,3160,3160,0
|
|
20240320,162700,320151470,3160,3160,3160,3160,0
|
|
20240320,162600,320151470,3160,3160,3160,3160,0
|
|
20240320,162500,320151470,3160,3160,3160,3160,0
|
|
20240320,162400,320151470,3160,3160,3160,3160,0
|
|
20240320,162300,320151470,3160,3160,3160,3160,0
|
|
20240320,162200,320151470,3160,3160,3160,3160,0
|
|
20240320,162100,320151470,3160,3160,3160,3160,1644
|
|
20240320,162000,320151470,3160,3160,3160,3160,0
|
|
20240320,161900,320151470,3160,3160,3160,3160,0
|
|
20240320,161800,320151470,3160,3160,3160,3160,0
|
|
20240320,161700,320151470,3160,3160,3160,3160,0
|
|
20240320,161600,320151470,3160,3160,3160,3160,0
|
|
20240320,161500,320151470,3160,3160,3160,3160,0
|
|
20240320,161400,320151470,3160,3160,3160,3160,0
|
|
20240320,161300,320151470,3160,3160,3160,3160,0
|
|
20240320,161200,320151470,3160,3160,3160,3160,0
|
|
20240320,161100,320151470,3160,3160,3160,3160,0
|
|
20240320,161000,320151470,3160,3160,3160,3160,0
|
|
20240320,160900,320151470,3160,3160,3160,3160,0
|
|
20240320,160800,320151470,3160,3160,3160,3160,0
|
|
20240320,160700,320151470,3160,3160,3160,3160,0
|
|
20240320,160600,320151470,3160,3160,3160,3160,0
|
|
20240320,160500,320151470,3160,3160,3160,3160,0
|
|
20240320,160400,320151470,3160,3160,3160,3160,0
|
|
20240320,160300,320151470,3160,3160,3160,3160,0
|
|
20240320,160200,320151470,3160,3160,3160,3160,0
|
|
20240320,160100,320151470,3160,3160,3160,3160,0
|
|
20240320,160000,320151470,3160,3160,3160,3160,0
|
|
20240320,155900,320151470,3160,3160,3160,3160,0
|
|
20240320,155800,320151470,3160,3160,3160,3160,0
|
|
20240320,155700,320151470,3160,3160,3160,3160,0
|
|
20240320,155600,320151470,3160,3160,3160,3160,0
|
|
20240320,155500,320151470,3160,3160,3160,3160,0
|
|
20240320,155400,320151470,3160,3160,3160,3160,0
|
|
20240320,155300,320151470,3160,3160,3160,3160,0
|
|
20240320,155200,320151470,3160,3160,3160,3160,0
|
|
20240320,155100,320151470,3160,3160,3160,3160,1644
|
|
20240320,155000,320151470,3160,3160,3160,3160,0
|
|
20240320,154900,320151470,3160,3160,3160,3160,0
|
|
20240320,154800,320151470,3160,3160,3160,3160,0
|
|
20240320,154700,320151470,3160,3160,3160,3160,0
|
|
20240320,154600,320151470,3160,3160,3160,3160,0
|
|
20240320,154500,320151470,3160,3160,3160,3160,0
|
|
20240320,154400,320151470,3160,3160,3160,3160,0
|
|
20240320,154300,320151470,3160,3160,3160,3160,0
|
|
20240320,154200,320151470,3160,3160,3160,3160,0
|
|
20240320,154100,320151470,3160,3160,3160,3160,0
|
|
20240320,154000,320151470,3160,3160,3160,3160,0
|
|
20240320,153900,320151470,3160,3160,3160,3160,0
|
|
20240320,153800,320151470,3160,3160,3160,3160,0
|
|
20240320,153700,320151470,3160,3160,3160,3160,0
|
|
20240320,153600,320151470,3160,3160,3160,3160,0
|
|
20240320,153500,320151470,3160,3160,3160,3160,0
|
|
20240320,153400,320151470,3160,3160,3160,3160,0
|
|
20240320,153300,320151470,3160,3160,3160,3160,0
|
|
20240320,153200,320151470,3160,3160,3160,3160,0
|
|
20240320,153100,320151470,3160,3160,3160,3160,0
|
|
20240320,153000,320151470,3160,3160,3160,3160,1644
|
|
20240320,152900,314956430,3160,3160,3160,3160,0
|
|
20240320,152800,314956430,3160,3160,3160,3160,0
|
|
20240320,152700,314956430,3160,3160,3160,3160,0
|
|
20240320,152600,314956430,3160,3160,3160,3160,0
|
|
20240320,152500,314956430,3160,3160,3160,3160,0
|
|
20240320,152400,314956430,3160,3160,3160,3160,0
|
|
20240320,152300,314956430,3160,3160,3160,3160,0
|
|
20240320,152200,314956430,3160,3160,3160,3160,0
|
|
20240320,152100,314956430,3160,3160,3160,3160,0
|
|
20240320,152000,314956430,3160,3160,3160,3160,0
|
|
20240320,151900,314956430,3160,3160,3160,3160,15
|
|
20240320,151800,314909030,3160,3160,3160,3160,0
|
|
20240320,151700,314909030,3160,3145,3160,3145,35
|
|
20240320,151600,314798775,3145,3150,3160,3145,2316
|
|
20240320,151500,307504925,3160,3160,3160,3160,12
|
|
20240320,151400,307467005,3160,3150,3160,3150,698
|
|
20240320,151300,305261475,3160,3160,3160,3160,0
|
|
20240320,151200,305261475,3160,3160,3160,3160,0
|
|
20240320,151100,305261475,3160,3160,3160,3160,6
|
|
20240320,151000,305242515,3145,3160,3160,3145,5018
|
|
20240320,150900,289407330,3165,3165,3165,3165,2
|
|
20240320,150800,289401000,3165,3165,3165,3165,11
|
|
20240320,150700,289366185,3160,3165,3165,3160,713
|
|
20240320,150600,287109605,3165,3165,3165,3165,0
|
|
20240320,150500,287109605,3165,3165,3165,3160,160
|
|
20240320,150400,286603455,3165,3165,3165,3165,70
|
|
20240320,150300,286381905,3165,3165,3165,3165,500
|
|
20240320,150200,284799405,3165,3165,3165,3165,50
|
|
20240320,150100,284641155,3165,3165,3165,3165,507
|
|
20240320,150000,283036500,3160,3160,3160,3160,394
|
|
20240320,145900,281791460,3160,3160,3160,3160,0
|
|
20240320,145800,281791460,3160,3160,3160,3160,193
|
|
20240320,145700,281181580,3155,3155,3155,3155,3681
|
|
20240320,145600,269568025,3155,3155,3155,3155,24
|
|
20240320,145500,269492305,3155,3155,3155,3155,500
|
|
20240320,145400,267914805,3150,3150,3150,3150,1006
|
|
20240320,145300,264745905,3150,3150,3150,3150,30
|
|
20240320,145200,264651405,3155,3155,3155,3155,0
|
|
20240320,145100,264651405,3155,3155,3155,3155,0
|
|
20240320,145000,264651405,3155,3155,3155,3155,0
|
|
20240320,144900,264651405,3155,3155,3155,3155,0
|
|
20240320,144800,264651405,3155,3155,3155,3155,0
|
|
20240320,144700,264651405,3155,3155,3155,3155,0
|
|
20240320,144600,264651405,3155,3155,3155,3155,1
|
|
20240320,144500,264648250,3145,3145,3145,3145,0
|
|
20240320,144400,264648250,3145,3145,3145,3145,0
|
|
20240320,144300,264648250,3145,3155,3155,3145,3
|
|
20240320,144200,264638795,3155,3155,3155,3155,0
|
|
20240320,144100,264638795,3155,3155,3155,3155,0
|
|
20240320,144000,264638795,3155,3155,3155,3155,0
|
|
20240320,143900,264638795,3155,3155,3155,3155,0
|
|
20240320,143800,264638795,3155,3155,3155,3155,0
|
|
20240320,143700,264638795,3155,3155,3155,3155,0
|
|
20240320,143600,264638795,3155,3155,3155,3155,0
|
|
20240320,143500,264638795,3155,3155,3155,3155,0
|
|
20240320,143400,264638795,3155,3155,3155,3155,0
|
|
20240320,143300,264638795,3155,3155,3155,3155,539
|
|
20240320,143200,262938250,3155,3155,3155,3155,354
|
|
20240320,143100,261821380,3155,3155,3155,3155,0
|
|
20240320,143000,261821380,3155,3155,3155,3155,0
|
|
20240320,142900,261821380,3155,3155,3155,3155,1910
|
|
20240320,142800,255795330,3150,3150,3150,3145,1255
|
|
20240320,142700,251842105,3150,3150,3150,3150,20
|
|
20240320,142600,251779105,3150,3150,3150,3150,978
|
|
20240320,142500,248698405,3150,3150,3150,3150,0
|
|
20240320,142400,248698405,3150,3150,3150,3150,0
|
|
20240320,142300,248698405,3150,3150,3150,3150,0
|
|
20240320,142200,248698405,3150,3150,3150,3150,819
|
|
20240320,142100,246118555,3150,3150,3150,3150,0
|
|
20240320,142000,246118555,3150,3150,3150,3150,0
|
|
20240320,141900,246118555,3150,3150,3150,3150,0
|
|
20240320,141800,246118555,3150,3150,3150,3150,0
|
|
20240320,141700,246118555,3150,3150,3150,3150,0
|
|
20240320,141600,246118555,3150,3150,3150,3150,0
|
|
20240320,141500,246118555,3150,3145,3150,3145,213
|
|
20240320,141400,245447625,3150,3150,3150,3150,0
|
|
20240320,141300,245447625,3150,3150,3150,3150,0
|
|
20240320,141200,245447625,3150,3150,3150,3150,1226
|
|
20240320,141100,241585725,3150,3150,3150,3150,40
|
|
20240320,141000,241459725,3150,3150,3150,3150,1
|
|
20240320,140900,241456575,3145,3145,3145,3145,735
|
|
20240320,140800,239145000,3145,3145,3145,3145,200
|
|
20240320,140700,238516000,3145,3145,3145,3145,8
|
|
20240320,140600,238490840,3145,3145,3145,3145,13
|
|
20240320,140500,238449955,3145,3145,3150,3145,6
|
|
20240320,140400,238431080,3145,3145,3145,3145,6
|
|
20240320,140300,238412210,3145,3145,3145,3145,0
|
|
20240320,140200,238412210,3145,3145,3145,3145,0
|
|
20240320,140100,238412210,3145,3145,3145,3145,0
|
|
20240320,140000,238412210,3145,3145,3145,3145,50
|
|
20240320,135900,238254960,3150,3150,3150,3150,2
|
|
20240320,135800,238248660,3145,3145,3145,3145,0
|
|
20240320,135700,238248660,3145,3145,3145,3145,0
|
|
20240320,135600,238248660,3145,3145,3145,3145,0
|
|
20240320,135500,238248660,3145,3145,3145,3145,0
|
|
20240320,135400,238248660,3145,3145,3145,3145,0
|
|
20240320,135300,238248660,3145,3145,3145,3145,0
|
|
20240320,135200,238248660,3145,3145,3145,3145,0
|
|
20240320,135100,238248660,3145,3145,3145,3145,0
|
|
20240320,135000,238248660,3145,3145,3145,3145,636
|
|
20240320,134900,236248440,3140,3140,3140,3140,0
|
|
20240320,134800,236248440,3140,3140,3140,3140,0
|
|
20240320,134700,236248440,3140,3140,3140,3140,0
|
|
20240320,134600,236248440,3140,3140,3140,3140,0
|
|
20240320,134500,236248440,3140,3140,3140,3140,0
|
|
20240320,134400,236248440,3140,3140,3140,3140,0
|
|
20240320,134300,236248440,3140,3140,3140,3140,0
|
|
20240320,134200,236248440,3140,3140,3140,3140,10
|
|
20240320,134100,236217040,3145,3150,3150,3145,783
|
|
20240320,134000,233754305,3150,3150,3150,3150,0
|
|
20240320,133900,233754305,3150,3150,3150,3150,0
|
|
20240320,133800,233754305,3150,3150,3150,3150,0
|
|
20240320,133700,233754305,3150,3150,3150,3150,0
|
|
20240320,133600,233754305,3150,3150,3150,3150,343
|
|
20240320,133500,232673855,3145,3145,3145,3145,0
|
|
20240320,133400,232673855,3145,3145,3145,3145,1340
|
|
20240320,133300,228459555,3140,3140,3140,3140,450
|
|
20240320,133200,227046555,3140,3140,3140,3140,0
|
|
20240320,133100,227046555,3140,3145,3145,3140,1017
|
|
20240320,133000,223851265,3145,3145,3145,3145,0
|
|
20240320,132900,223851265,3145,3145,3145,3145,0
|
|
20240320,132800,223851265,3145,3145,3145,3145,0
|
|
20240320,132700,223851265,3145,3145,3145,3145,0
|
|
20240320,132600,223851265,3145,3145,3145,3145,0
|
|
20240320,132500,223851265,3145,3145,3145,3145,0
|
|
20240320,132400,223851265,3145,3145,3145,3145,100
|
|
20240320,132300,223536765,3145,3145,3145,3145,0
|
|
20240320,132200,223536765,3145,3145,3145,3145,0
|
|
20240320,132100,223536765,3145,3145,3145,3145,0
|
|
20240320,132000,223536765,3145,3145,3145,3145,0
|
|
20240320,131900,223536765,3145,3145,3145,3145,0
|
|
20240320,131800,223536765,3145,3145,3145,3145,0
|
|
20240320,131700,223536765,3145,3145,3145,3145,0
|
|
20240320,131600,223536765,3145,3145,3145,3145,0
|
|
20240320,131500,223536765,3145,3145,3145,3145,10
|
|
20240320,131400,223505315,3145,3145,3145,3145,10
|
|
20240320,131300,223473865,3145,3145,3145,3145,16
|
|
20240320,131200,223423545,3135,3135,3135,3135,0
|
|
20240320,131100,223423545,3135,3135,3135,3135,0
|
|
20240320,131000,223423545,3135,3135,3135,3135,0
|
|
20240320,130900,223423545,3135,3135,3135,3135,0
|
|
20240320,130800,223423545,3135,3140,3140,3135,3253
|
|
20240320,130700,213220200,3145,3145,3145,3145,0
|
|
20240320,130600,213220200,3145,3145,3145,3145,0
|
|
20240320,130500,213220200,3145,3145,3145,3145,300
|
|
20240320,130400,212276700,3145,3145,3145,3145,241
|
|
20240320,130300,211518755,3145,3145,3145,3145,0
|
|
20240320,130200,211518755,3145,3145,3145,3145,0
|
|
20240320,130100,211518755,3145,3145,3145,3145,0
|
|
20240320,130000,211518755,3145,3140,3145,3140,502
|
|
20240320,125900,209942435,3145,3145,3145,3145,43
|
|
20240320,125800,209807200,3140,3140,3140,3140,0
|
|
20240320,125700,209807200,3140,3140,3140,3140,74
|
|
20240320,125600,209574840,3145,3145,3145,3145,0
|
|
20240320,125500,209574840,3145,3145,3145,3145,101
|
|
20240320,125400,209257195,3140,3140,3140,3140,51
|
|
20240320,125300,209097055,3145,3145,3145,3145,0
|
|
20240320,125200,209097055,3145,3145,3145,3145,0
|
|
20240320,125100,209097055,3145,3145,3145,3145,0
|
|
20240320,125000,209097055,3145,3145,3145,3145,0
|
|
20240320,124900,209097055,3145,3145,3145,3145,100
|
|
20240320,124800,208782555,3145,3145,3145,3145,0
|
|
20240320,124700,208782555,3145,3145,3145,3145,0
|
|
20240320,124600,208782555,3145,3145,3145,3145,0
|
|
20240320,124500,208782555,3145,3145,3145,3145,0
|
|
20240320,124400,208782555,3145,3145,3145,3145,0
|
|
20240320,124300,208782555,3145,3145,3145,3145,0
|
|
20240320,124200,208782555,3145,3145,3145,3145,0
|
|
20240320,124100,208782555,3145,3145,3145,3145,0
|
|
20240320,124000,208782555,3145,3145,3145,3145,1
|
|
20240320,123900,208779410,3135,3135,3135,3135,0
|
|
20240320,123800,208779410,3135,3135,3135,3135,0
|
|
20240320,123700,208779410,3135,3140,3140,3135,121
|
|
20240320,123600,208400070,3135,3135,3135,3135,0
|
|
20240320,123500,208400070,3135,3140,3140,3135,900
|
|
20240320,123400,205577535,3145,3145,3145,3145,0
|
|
20240320,123300,205577535,3145,3145,3145,3145,0
|
|
20240320,123200,205577535,3145,3145,3145,3145,0
|
|
20240320,123100,205577535,3145,3145,3145,3145,0
|
|
20240320,123000,205577535,3145,3145,3145,3145,0
|
|
20240320,122900,205577535,3145,3145,3145,3145,3
|
|
20240320,122800,205568100,3145,3145,3145,3145,0
|
|
20240320,122700,205568100,3145,3145,3145,3145,1
|
|
20240320,122600,205564955,3140,3145,3145,3140,971
|
|
20240320,122500,202513530,3150,3150,3150,3150,0
|
|
20240320,122400,202513530,3150,3150,3150,3150,0
|
|
20240320,122300,202513530,3150,3150,3150,3150,2
|
|
20240320,122200,202507230,3150,3150,3150,3150,0
|
|
20240320,122100,202507230,3150,3150,3150,3150,0
|
|
20240320,122000,202507230,3150,3150,3150,3150,2
|
|
20240320,121900,202500930,3145,3145,3145,3145,65
|
|
20240320,121800,202296505,3145,3145,3145,3145,0
|
|
20240320,121700,202296505,3145,3145,3145,3145,0
|
|
20240320,121600,202296505,3145,3145,3145,3145,0
|
|
20240320,121500,202296505,3145,3145,3145,3145,443
|
|
20240320,121400,200903270,3145,3145,3145,3145,10
|
|
20240320,121300,200871820,3135,3135,3135,3135,0
|
|
20240320,121200,200871820,3135,3135,3135,3135,0
|
|
20240320,121100,200871820,3135,3135,3135,3135,0
|
|
20240320,121000,200871820,3135,3135,3135,3135,0
|
|
20240320,120900,200871820,3135,3135,3135,3135,30
|
|
20240320,120800,200777770,3135,3135,3135,3135,1
|
|
20240320,120700,200774635,3135,3135,3135,3135,1
|
|
20240320,120600,200771500,3135,3135,3135,3135,230
|
|
20240320,120500,200050450,3140,3140,3140,3140,0
|
|
20240320,120400,200050450,3140,3140,3140,3140,0
|
|
20240320,120300,200050450,3140,3140,3140,3140,0
|
|
20240320,120200,200050450,3140,3140,3140,3140,350
|
|
20240320,120100,198951450,3135,3135,3135,3135,0
|
|
20240320,120000,198951450,3135,3135,3135,3135,0
|
|
20240320,115900,198951450,3135,3135,3135,3135,0
|
|
20240320,115800,198951450,3135,3135,3135,3135,0
|
|
20240320,115700,198951450,3135,3135,3135,3135,0
|
|
20240320,115600,198951450,3135,3135,3135,3135,0
|
|
20240320,115500,198951450,3135,3135,3135,3135,0
|
|
20240320,115400,198951450,3135,3135,3135,3135,0
|
|
20240320,115300,198951450,3135,3135,3135,3135,155
|
|
20240320,115200,198465525,3135,3135,3135,3135,0
|
|
20240320,115100,198465525,3135,3135,3135,3135,0
|
|
20240320,115000,198465525,3135,3135,3135,3135,0
|
|
20240320,114900,198465525,3135,3135,3135,3135,0
|
|
20240320,114800,198465525,3135,3135,3135,3135,0
|
|
20240320,114700,198465525,3135,3140,3140,3135,350
|
|
20240320,114600,197368025,3140,3140,3140,3140,0
|
|
20240320,114500,197368025,3140,3140,3140,3140,50
|
|
20240320,114400,197211025,3140,3140,3140,3140,50
|
|
20240320,114300,197054025,3140,3140,3140,3140,500
|
|
20240320,114200,195484025,3135,3135,3135,3135,0
|
|
20240320,114100,195484025,3135,3140,3140,3135,212
|
|
20240320,114000,194819380,3135,3135,3135,3135,0
|
|
20240320,113900,194819380,3135,3135,3135,3135,0
|
|
20240320,113800,194819380,3135,3135,3135,3135,0
|
|
20240320,113700,194819380,3135,3135,3135,3135,0
|
|
20240320,113600,194819380,3135,3135,3135,3135,0
|
|
20240320,113500,194819380,3135,3135,3135,3135,20
|
|
20240320,113400,194756680,3135,3135,3135,3135,0
|
|
20240320,113300,194756680,3135,3135,3135,3135,20
|
|
20240320,113200,194693980,3135,3135,3135,3135,0
|
|
20240320,113100,194693980,3135,3135,3135,3135,0
|
|
20240320,113000,194693980,3135,3135,3135,3135,10
|
|
20240320,112900,194662630,3135,3135,3135,3135,157
|
|
20240320,112800,194170435,3140,3140,3140,3140,0
|
|
20240320,112700,194170435,3140,3140,3140,3140,0
|
|
20240320,112600,194170435,3140,3130,3140,3130,20
|
|
20240320,112500,194107735,3135,3135,3135,3135,814
|
|
20240320,112400,191555845,3145,3145,3145,3145,0
|
|
20240320,112300,191555845,3145,3145,3145,3145,0
|
|
20240320,112200,191555845,3145,3145,3145,3145,11
|
|
20240320,112100,191521250,3145,3145,3145,3145,1
|
|
20240320,112000,191518105,3145,3145,3145,3145,0
|
|
20240320,111900,191518105,3145,3145,3145,3145,0
|
|
20240320,111800,191518105,3145,3145,3145,3145,0
|
|
20240320,111700,191518105,3145,3145,3145,3145,0
|
|
20240320,111600,191518105,3145,3145,3145,3145,19
|
|
20240320,111500,191458350,3145,3145,3145,3145,85
|
|
20240320,111400,191191025,3145,3140,3145,3140,386
|
|
20240320,111300,189978645,3145,3145,3145,3145,0
|
|
20240320,111200,189978645,3145,3145,3145,3145,0
|
|
20240320,111100,189978645,3145,3145,3145,3145,0
|
|
20240320,111000,189978645,3145,3145,3145,3145,0
|
|
20240320,110900,189978645,3145,3130,3150,3125,2970
|
|
20240320,110800,180683830,3130,3130,3130,3130,99
|
|
20240320,110700,180373960,3130,3130,3130,3130,0
|
|
20240320,110600,180373960,3130,3130,3130,3130,0
|
|
20240320,110500,180373960,3130,3130,3130,3130,0
|
|
20240320,110400,180373960,3130,3135,3135,3130,1628
|
|
20240320,110300,175274650,3135,3135,3135,3135,0
|
|
20240320,110200,175274650,3135,3135,3135,3135,0
|
|
20240320,110100,175274650,3135,3140,3140,3135,1310
|
|
20240320,110000,171167665,3135,3135,3135,3135,0
|
|
20240320,105900,171167665,3135,3145,3145,3135,4326
|
|
20240320,105800,157586845,3145,3145,3145,3145,0
|
|
20240320,105700,157586845,3145,3145,3145,3145,0
|
|
20240320,105600,157586845,3145,3145,3145,3145,0
|
|
20240320,105500,157586845,3145,3145,3145,3145,0
|
|
20240320,105400,157586845,3145,3145,3145,3145,0
|
|
20240320,105300,157586845,3145,3145,3145,3145,0
|
|
20240320,105200,157586845,3145,3135,3145,3135,310
|
|
20240320,105100,156614895,3145,3145,3145,3145,0
|
|
20240320,105000,156614895,3145,3145,3145,3145,0
|
|
20240320,104900,156614895,3145,3145,3145,3145,0
|
|
20240320,104800,156614895,3145,3145,3145,3145,0
|
|
20240320,104700,156614895,3145,3145,3145,3145,0
|
|
20240320,104600,156614895,3145,3145,3145,3145,0
|
|
20240320,104500,156614895,3145,3145,3145,3145,0
|
|
20240320,104400,156614895,3145,3145,3145,3145,0
|
|
20240320,104300,156614895,3145,3145,3145,3145,106
|
|
20240320,104200,156281525,3135,3135,3135,3135,0
|
|
20240320,104100,156281525,3135,3135,3135,3135,0
|
|
20240320,104000,156281525,3135,3135,3135,3135,0
|
|
20240320,103900,156281525,3135,3135,3135,3135,0
|
|
20240320,103800,156281525,3135,3135,3135,3135,0
|
|
20240320,103700,156281525,3135,3135,3135,3135,30
|
|
20240320,103600,156187475,3145,3145,3145,3145,0
|
|
20240320,103500,156187475,3145,3140,3145,3140,320
|
|
20240320,103400,155181080,3135,3135,3135,3135,0
|
|
20240320,103300,155181080,3135,3135,3135,3135,0
|
|
20240320,103200,155181080,3135,3135,3135,3135,0
|
|
20240320,103100,155181080,3135,3135,3135,3135,0
|
|
20240320,103000,155181080,3135,3135,3135,3135,25
|
|
20240320,102900,155102705,3135,3135,3135,3135,0
|
|
20240320,102800,155102705,3135,3135,3135,3135,14
|
|
20240320,102700,155058815,3145,3145,3145,3145,0
|
|
20240320,102600,155058815,3145,3145,3145,3145,11
|
|
20240320,102500,155024220,3145,3145,3145,3145,2
|
|
20240320,102400,155017930,3130,3130,3130,3130,2000
|
|
20240320,102300,148757930,3130,3130,3130,3130,0
|
|
20240320,102200,148757930,3130,3135,3135,3130,113
|
|
20240320,102100,148404195,3130,3140,3140,3130,1683
|
|
20240320,102000,143133165,3145,3145,3145,3145,0
|
|
20240320,101900,143133165,3145,3145,3145,3145,100
|
|
20240320,101800,142818665,3145,3145,3145,3145,0
|
|
20240320,101700,142818665,3145,3145,3145,3145,0
|
|
20240320,101600,142818665,3145,3145,3145,3145,0
|
|
20240320,101500,142818665,3145,3145,3145,3145,0
|
|
20240320,101400,142818665,3145,3145,3145,3145,0
|
|
20240320,101300,142818665,3145,3145,3145,3145,32
|
|
20240320,101200,142718025,3145,3130,3145,3130,5
|
|
20240320,101100,142702315,3130,3140,3140,3130,2032
|
|
20240320,101000,136338325,3145,3145,3145,3145,0
|
|
20240320,100900,136338325,3145,3145,3145,3145,3
|
|
20240320,100800,136328890,3145,3145,3145,3145,1
|
|
20240320,100700,136325745,3145,3145,3145,3145,10
|
|
20240320,100600,136294295,3145,3145,3145,3145,0
|
|
20240320,100500,136294295,3145,3145,3145,3145,0
|
|
20240320,100400,136294295,3145,3135,3145,3135,343
|
|
20240320,100300,135216370,3145,3145,3145,3145,0
|
|
20240320,100200,135216370,3145,3135,3145,3135,223
|
|
20240320,100100,134517255,3135,3145,3145,3135,520
|
|
20240320,100000,132883390,3145,3145,3145,3145,0
|
|
20240320,095900,132883390,3145,3145,3145,3140,611
|
|
20240320,095800,130962720,3145,3145,3145,3145,0
|
|
20240320,095700,130962720,3145,3145,3145,3145,3
|
|
20240320,095600,130953285,3145,3145,3145,3140,7
|
|
20240320,095500,130931275,3140,3140,3140,3140,10
|
|
20240320,095400,130899875,3140,3140,3140,3140,2085
|
|
20240320,095300,124352975,3145,3145,3145,3145,3
|
|
20240320,095200,124343540,3140,3140,3140,3140,200
|
|
20240320,095100,123715540,3145,3145,3145,3145,0
|
|
20240320,095000,123715540,3145,3145,3145,3145,462
|
|
20240320,094900,122262550,3145,3150,3150,3145,1129
|
|
20240320,094800,118710845,3150,3150,3150,3150,0
|
|
20240320,094700,118710845,3150,3145,3150,3145,14
|
|
20240320,094600,118666795,3150,3150,3150,3150,1
|
|
20240320,094500,118663645,3150,3150,3150,3150,30
|
|
20240320,094400,118569145,3150,3150,3150,3150,0
|
|
20240320,094300,118569145,3150,3150,3150,3150,30
|
|
20240320,094200,118474645,3150,3150,3150,3150,7
|
|
20240320,094100,118452595,3150,3150,3150,3150,0
|
|
20240320,094000,118452595,3150,3150,3150,3150,317
|
|
20240320,093900,117454045,3150,3145,3150,3140,1533
|
|
20240320,093800,112637755,3145,3140,3145,3140,1669
|
|
20240320,093700,107394965,3140,3135,3140,3135,3000
|
|
20240320,093600,97984965,3135,3135,3135,3135,168
|
|
20240320,093500,97458285,3135,3135,3135,3135,100
|
|
20240320,093400,97144785,3135,3135,3135,3135,0
|
|
20240320,093300,97144785,3135,3135,3135,3135,100
|
|
20240320,093200,96831285,3135,3135,3135,3135,308
|
|
20240320,093100,95865705,3140,3140,3140,3140,0
|
|
20240320,093000,95865705,3140,3140,3140,3140,1
|
|
20240320,092900,95862565,3145,3140,3145,3140,101
|
|
20240320,092800,95544970,3130,3130,3130,3130,0
|
|
20240320,092700,95544970,3130,3130,3130,3130,2000
|
|
20240320,092600,89284970,3135,3135,3135,3135,1193
|
|
20240320,092500,85544915,3135,3140,3140,3135,1527
|
|
20240320,092400,80750150,3140,3140,3140,3140,0
|
|
20240320,092300,80750150,3140,3145,3145,3140,2408
|
|
20240320,092200,73186060,3155,3155,3155,3155,0
|
|
20240320,092100,73186060,3155,3155,3155,3155,1
|
|
20240320,092000,73182905,3140,3140,3140,3140,0
|
|
20240320,091900,73182905,3140,3140,3140,3140,3
|
|
20240320,091800,73173485,3140,3140,3140,3140,0
|
|
20240320,091700,73173485,3140,3150,3150,3140,873
|
|
20240320,091600,70431090,3155,3155,3155,3155,0
|
|
20240320,091500,70431090,3155,3155,3155,3155,1
|
|
20240320,091400,70427935,3145,3145,3145,3145,70
|
|
20240320,091300,70207785,3145,3145,3145,3145,121
|
|
20240320,091200,69827240,3140,3140,3140,3140,436
|
|
20240320,091100,68458200,3140,3145,3145,3140,1183
|
|
20240320,091000,64742190,3145,3145,3145,3140,662
|
|
20240320,090900,62661100,3145,3160,3160,3145,2520
|
|
20240320,090800,54731415,3160,3170,3170,3160,1900
|
|
20240320,090700,48727400,3170,3175,3180,3170,1783
|
|
20240320,090600,43074415,3175,3170,3185,3170,5016
|
|
20240320,090500,27121895,3180,3170,3185,3170,4410
|
|
20240320,090400,13114335,3175,3160,3175,3160,1202
|
|
20240320,090300,9301015,3175,3160,3175,3160,1050
|
|
20240320,090200,5967595,3150,3150,3155,3150,213
|
|
20240320,090100,5296220,3150,3145,3150,3145,15
|
|
20240320,090000,5249005,3145,3145,3145,3145,1669
|