676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,201300,278850315,4460,4460,4460,4460,273
|
|
20240306,201200,278850315,4460,4460,4460,4460,0
|
|
20240306,201100,278850315,4460,4460,4460,4460,0
|
|
20240306,201000,278850315,4460,4460,4460,4460,0
|
|
20240306,200900,278850315,4460,4460,4460,4460,0
|
|
20240306,200800,278850315,4460,4460,4460,4460,0
|
|
20240306,200700,278850315,4460,4460,4460,4460,0
|
|
20240306,200600,278850315,4460,4460,4460,4460,0
|
|
20240306,200500,278850315,4460,4460,4460,4460,0
|
|
20240306,200400,278850315,4460,4460,4460,4460,0
|
|
20240306,200300,278850315,4460,4460,4460,4460,0
|
|
20240306,200200,278850315,4460,4460,4460,4460,0
|
|
20240306,200100,278850315,4460,4460,4460,4460,0
|
|
20240306,200000,278850315,4460,4460,4460,4460,0
|
|
20240306,195900,278850315,4460,4460,4460,4460,0
|
|
20240306,195800,278850315,4460,4460,4460,4460,0
|
|
20240306,195700,278850315,4460,4460,4460,4460,0
|
|
20240306,195600,278850315,4460,4460,4460,4460,0
|
|
20240306,195500,278850315,4460,4460,4460,4460,0
|
|
20240306,195400,278850315,4460,4460,4460,4460,0
|
|
20240306,195300,278850315,4460,4460,4460,4460,0
|
|
20240306,195200,278850315,4460,4460,4460,4460,0
|
|
20240306,195100,278850315,4460,4460,4460,4460,0
|
|
20240306,195000,278850315,4460,4460,4460,4460,0
|
|
20240306,194900,278850315,4460,4460,4460,4460,0
|
|
20240306,194800,278850315,4460,4460,4460,4460,0
|
|
20240306,194700,278850315,4460,4460,4460,4460,0
|
|
20240306,194600,278850315,4460,4460,4460,4460,0
|
|
20240306,194500,278850315,4460,4460,4460,4460,0
|
|
20240306,194400,278850315,4460,4460,4460,4460,0
|
|
20240306,194300,278850315,4460,4460,4460,4460,273
|
|
20240306,194200,278850315,4460,4460,4460,4460,0
|
|
20240306,194100,278850315,4460,4460,4460,4460,0
|
|
20240306,194000,278850315,4460,4460,4460,4460,0
|
|
20240306,193900,278850315,4460,4460,4460,4460,0
|
|
20240306,193800,278850315,4460,4460,4460,4460,0
|
|
20240306,193700,278850315,4460,4460,4460,4460,0
|
|
20240306,193600,278850315,4460,4460,4460,4460,0
|
|
20240306,193500,278850315,4460,4460,4460,4460,0
|
|
20240306,193400,278850315,4460,4460,4460,4460,0
|
|
20240306,193300,278850315,4460,4460,4460,4460,0
|
|
20240306,193200,278850315,4460,4460,4460,4460,0
|
|
20240306,193100,278850315,4460,4460,4460,4460,0
|
|
20240306,193000,278850315,4460,4460,4460,4460,0
|
|
20240306,192900,278850315,4460,4460,4460,4460,0
|
|
20240306,192800,278850315,4460,4460,4460,4460,0
|
|
20240306,192700,278850315,4460,4460,4460,4460,0
|
|
20240306,192600,278850315,4460,4460,4460,4460,0
|
|
20240306,192500,278850315,4460,4460,4460,4460,0
|
|
20240306,192400,278850315,4460,4460,4460,4460,0
|
|
20240306,192300,278850315,4460,4460,4460,4460,0
|
|
20240306,192200,278850315,4460,4460,4460,4460,0
|
|
20240306,192100,278850315,4460,4460,4460,4460,0
|
|
20240306,192000,278850315,4460,4460,4460,4460,0
|
|
20240306,191900,278850315,4460,4460,4460,4460,0
|
|
20240306,191800,278850315,4460,4460,4460,4460,0
|
|
20240306,191700,278850315,4460,4460,4460,4460,0
|
|
20240306,191600,278850315,4460,4460,4460,4460,0
|
|
20240306,191500,278850315,4460,4460,4460,4460,0
|
|
20240306,191400,278850315,4460,4460,4460,4460,0
|
|
20240306,191300,278850315,4460,4460,4460,4460,273
|
|
20240306,191200,278850315,4460,4460,4460,4460,0
|
|
20240306,191100,278850315,4460,4460,4460,4460,0
|
|
20240306,191000,278850315,4460,4460,4460,4460,0
|
|
20240306,190900,278850315,4460,4460,4460,4460,0
|
|
20240306,190800,278850315,4460,4460,4460,4460,0
|
|
20240306,190700,278850315,4460,4460,4460,4460,0
|
|
20240306,190600,278850315,4460,4460,4460,4460,0
|
|
20240306,190500,278850315,4460,4460,4460,4460,0
|
|
20240306,190400,278850315,4460,4460,4460,4460,0
|
|
20240306,190300,278850315,4460,4460,4460,4460,0
|
|
20240306,190200,278850315,4460,4460,4460,4460,0
|
|
20240306,190100,278850315,4460,4460,4460,4460,0
|
|
20240306,190000,278850315,4460,4460,4460,4460,0
|
|
20240306,185900,278850315,4460,4460,4460,4460,0
|
|
20240306,185800,278850315,4460,4460,4460,4460,0
|
|
20240306,185700,278850315,4460,4460,4460,4460,0
|
|
20240306,185600,278850315,4460,4460,4460,4460,0
|
|
20240306,185500,278850315,4460,4460,4460,4460,0
|
|
20240306,185400,278850315,4460,4460,4460,4460,0
|
|
20240306,185300,278850315,4460,4460,4460,4460,0
|
|
20240306,185200,278850315,4460,4460,4460,4460,0
|
|
20240306,185100,278850315,4460,4460,4460,4460,0
|
|
20240306,185000,278850315,4460,4460,4460,4460,0
|
|
20240306,184900,278850315,4460,4460,4460,4460,0
|
|
20240306,184800,278850315,4460,4460,4460,4460,0
|
|
20240306,184700,278850315,4460,4460,4460,4460,0
|
|
20240306,184600,278850315,4460,4460,4460,4460,0
|
|
20240306,184500,278850315,4460,4460,4460,4460,0
|
|
20240306,184400,278850315,4460,4460,4460,4460,0
|
|
20240306,184300,278850315,4460,4460,4460,4460,273
|
|
20240306,184200,278850315,4460,4460,4460,4460,0
|
|
20240306,184100,278850315,4460,4460,4460,4460,0
|
|
20240306,184000,278850315,4460,4460,4460,4460,0
|
|
20240306,183900,278850315,4460,4460,4460,4460,0
|
|
20240306,183800,278850315,4460,4460,4460,4460,0
|
|
20240306,183700,278850315,4460,4460,4460,4460,0
|
|
20240306,183600,278850315,4460,4460,4460,4460,0
|
|
20240306,183500,278850315,4460,4460,4460,4460,0
|
|
20240306,183400,278850315,4460,4460,4460,4460,0
|
|
20240306,183300,278850315,4460,4460,4460,4460,0
|
|
20240306,183200,278850315,4460,4460,4460,4460,0
|
|
20240306,183100,278850315,4460,4460,4460,4460,0
|
|
20240306,183000,278850315,4460,4460,4460,4460,0
|
|
20240306,182900,278850315,4460,4460,4460,4460,0
|
|
20240306,182800,278850315,4460,4460,4460,4460,0
|
|
20240306,182700,278850315,4460,4460,4460,4460,0
|
|
20240306,182600,278850315,4460,4460,4460,4460,0
|
|
20240306,182500,278850315,4460,4460,4460,4460,0
|
|
20240306,182400,278850315,4460,4460,4460,4460,0
|
|
20240306,182300,278850315,4460,4460,4460,4460,0
|
|
20240306,182200,278850315,4460,4460,4460,4460,0
|
|
20240306,182100,278850315,4460,4460,4460,4460,0
|
|
20240306,182000,278850315,4460,4460,4460,4460,0
|
|
20240306,181900,278850315,4460,4460,4460,4460,0
|
|
20240306,181800,278850315,4460,4460,4460,4460,0
|
|
20240306,181700,278850315,4460,4460,4460,4460,0
|
|
20240306,181600,278850315,4460,4460,4460,4460,0
|
|
20240306,181500,278850315,4460,4460,4460,4460,0
|
|
20240306,181400,278850315,4460,4460,4460,4460,0
|
|
20240306,181300,278850315,4460,4460,4460,4460,273
|
|
20240306,181200,278850315,4460,4460,4460,4460,0
|
|
20240306,181100,278850315,4460,4460,4460,4460,0
|
|
20240306,181000,278850315,4460,4460,4460,4460,0
|
|
20240306,180900,278850315,4460,4460,4460,4460,0
|
|
20240306,180800,278850315,4460,4460,4460,4460,0
|
|
20240306,180700,278850315,4460,4460,4460,4460,0
|
|
20240306,180600,278850315,4460,4460,4460,4460,0
|
|
20240306,180500,278850315,4460,4460,4460,4460,0
|
|
20240306,180400,278850315,4460,4460,4460,4460,0
|
|
20240306,180300,278850315,4460,4460,4460,4460,0
|
|
20240306,180200,278850315,4460,4460,4460,4460,0
|
|
20240306,180100,278850315,4460,4460,4460,4460,0
|
|
20240306,180000,278850315,4460,4460,4460,4460,0
|
|
20240306,175900,278850315,4460,4460,4460,4460,0
|
|
20240306,175800,278850315,4460,4460,4460,4460,0
|
|
20240306,175700,278850315,4460,4460,4460,4460,0
|
|
20240306,175600,278850315,4460,4460,4460,4460,0
|
|
20240306,175500,278850315,4460,4460,4460,4460,0
|
|
20240306,175400,278850315,4460,4460,4460,4460,0
|
|
20240306,175300,278850315,4460,4460,4460,4460,0
|
|
20240306,175200,278850315,4460,4460,4460,4460,0
|
|
20240306,175100,278850315,4460,4460,4460,4460,0
|
|
20240306,175000,278850315,4460,4460,4460,4460,0
|
|
20240306,174900,278850315,4460,4460,4460,4460,0
|
|
20240306,174800,278850315,4460,4460,4460,4460,0
|
|
20240306,174700,278850315,4460,4460,4460,4460,0
|
|
20240306,174600,278850315,4460,4460,4460,4460,0
|
|
20240306,174500,278850315,4460,4460,4460,4460,0
|
|
20240306,174400,278850315,4460,4460,4460,4460,0
|
|
20240306,174300,278850315,4460,4460,4460,4460,273
|
|
20240306,174200,278850315,4460,4460,4460,4460,0
|
|
20240306,174100,278850315,4460,4460,4460,4460,0
|
|
20240306,174000,278850315,4460,4460,4460,4460,0
|
|
20240306,173900,278850315,4460,4460,4460,4460,0
|
|
20240306,173800,278850315,4460,4460,4460,4460,0
|
|
20240306,173700,278850315,4460,4460,4460,4460,0
|
|
20240306,173600,278850315,4460,4460,4460,4460,0
|
|
20240306,173500,278850315,4460,4460,4460,4460,0
|
|
20240306,173400,278850315,4460,4460,4460,4460,0
|
|
20240306,173300,278850315,4460,4460,4460,4460,0
|
|
20240306,173200,278850315,4460,4460,4460,4460,0
|
|
20240306,173100,278850315,4460,4460,4460,4460,0
|
|
20240306,173000,278850315,4460,4460,4460,4460,0
|
|
20240306,172900,278850315,4460,4460,4460,4460,0
|
|
20240306,172800,278850315,4460,4460,4460,4460,0
|
|
20240306,172700,278850315,4460,4460,4460,4460,0
|
|
20240306,172600,278850315,4460,4460,4460,4460,0
|
|
20240306,172500,278850315,4460,4460,4460,4460,0
|
|
20240306,172400,278850315,4460,4460,4460,4460,0
|
|
20240306,172300,278850315,4460,4460,4460,4460,0
|
|
20240306,172200,278850315,4460,4460,4460,4460,0
|
|
20240306,172100,278850315,4460,4460,4460,4460,0
|
|
20240306,172000,278850315,4460,4460,4460,4460,0
|
|
20240306,171900,278850315,4460,4460,4460,4460,0
|
|
20240306,171800,278850315,4460,4460,4460,4460,0
|
|
20240306,171700,278850315,4460,4460,4460,4460,0
|
|
20240306,171600,278850315,4460,4460,4460,4460,0
|
|
20240306,171500,278850315,4460,4460,4460,4460,0
|
|
20240306,171400,278850315,4460,4460,4460,4460,0
|
|
20240306,171300,278850315,4460,4460,4460,4460,273
|
|
20240306,171200,278850315,4460,4460,4460,4460,0
|
|
20240306,171100,278850315,4460,4460,4460,4460,0
|
|
20240306,171000,278850315,4460,4460,4460,4460,0
|
|
20240306,170900,278850315,4460,4460,4460,4460,0
|
|
20240306,170800,278850315,4460,4460,4460,4460,0
|
|
20240306,170700,278850315,4460,4460,4460,4460,0
|
|
20240306,170600,278850315,4460,4460,4460,4460,0
|
|
20240306,170500,278850315,4460,4460,4460,4460,0
|
|
20240306,170400,278850315,4460,4460,4460,4460,0
|
|
20240306,170300,278850315,4460,4460,4460,4460,0
|
|
20240306,170200,278850315,4460,4460,4460,4460,0
|
|
20240306,170100,278850315,4460,4460,4460,4460,0
|
|
20240306,170000,278850315,4460,4460,4460,4460,0
|
|
20240306,165900,278850315,4460,4460,4460,4460,0
|
|
20240306,165800,278850315,4460,4460,4460,4460,0
|
|
20240306,165700,278850315,4460,4460,4460,4460,0
|
|
20240306,165600,278850315,4460,4460,4460,4460,0
|
|
20240306,165500,278850315,4460,4460,4460,4460,0
|
|
20240306,165400,278850315,4460,4460,4460,4460,0
|
|
20240306,165300,278850315,4460,4460,4460,4460,0
|
|
20240306,165200,278850315,4460,4460,4460,4460,0
|
|
20240306,165100,278850315,4460,4460,4460,4460,0
|
|
20240306,165000,278850315,4460,4460,4460,4460,0
|
|
20240306,164900,278850315,4460,4460,4460,4460,0
|
|
20240306,164800,278850315,4460,4460,4460,4460,0
|
|
20240306,164700,278850315,4460,4460,4460,4460,0
|
|
20240306,164600,278850315,4460,4460,4460,4460,0
|
|
20240306,164500,278850315,4460,4460,4460,4460,0
|
|
20240306,164400,278850315,4460,4460,4460,4460,0
|
|
20240306,164300,278850315,4460,4460,4460,4460,273
|
|
20240306,164200,278850315,4460,4460,4460,4460,0
|
|
20240306,164100,278850315,4460,4460,4460,4460,0
|
|
20240306,164000,278850315,4460,4460,4460,4460,0
|
|
20240306,163900,278850315,4460,4460,4460,4460,0
|
|
20240306,163800,278850315,4460,4460,4460,4460,0
|
|
20240306,163700,278850315,4460,4460,4460,4460,0
|
|
20240306,163600,278850315,4460,4460,4460,4460,0
|
|
20240306,163500,278850315,4460,4460,4460,4460,0
|
|
20240306,163400,278850315,4460,4460,4460,4460,0
|
|
20240306,163300,278850315,4460,4460,4460,4460,0
|
|
20240306,163200,278850315,4460,4460,4460,4460,0
|
|
20240306,163100,278850315,4460,4460,4460,4460,0
|
|
20240306,163000,278850315,4460,4460,4460,4460,0
|
|
20240306,162900,278850315,4460,4460,4460,4460,0
|
|
20240306,162800,278850315,4460,4460,4460,4460,0
|
|
20240306,162700,278850315,4460,4460,4460,4460,0
|
|
20240306,162600,278850315,4460,4460,4460,4460,0
|
|
20240306,162500,278850315,4460,4460,4460,4460,0
|
|
20240306,162400,278850315,4460,4460,4460,4460,0
|
|
20240306,162300,278850315,4460,4460,4460,4460,0
|
|
20240306,162200,278850315,4460,4460,4460,4460,0
|
|
20240306,162100,278850315,4460,4460,4460,4460,0
|
|
20240306,162000,278850315,4460,4460,4460,4460,0
|
|
20240306,161900,278850315,4460,4460,4460,4460,0
|
|
20240306,161800,278850315,4460,4460,4460,4460,0
|
|
20240306,161700,278850315,4460,4460,4460,4460,0
|
|
20240306,161600,278850315,4460,4460,4460,4460,0
|
|
20240306,161500,278850315,4460,4460,4460,4460,0
|
|
20240306,161400,278850315,4460,4460,4460,4460,0
|
|
20240306,161300,278850315,4460,4460,4460,4460,273
|
|
20240306,161200,278850315,4460,4460,4460,4460,0
|
|
20240306,161100,278850315,4460,4460,4460,4460,0
|
|
20240306,161000,278850315,4460,4460,4460,4460,0
|
|
20240306,160900,278850315,4460,4460,4460,4460,0
|
|
20240306,160800,278850315,4460,4460,4460,4460,0
|
|
20240306,160700,278850315,4460,4460,4460,4460,0
|
|
20240306,160600,278850315,4460,4460,4460,4460,0
|
|
20240306,160500,278850315,4460,4460,4460,4460,0
|
|
20240306,160400,278850315,4460,4460,4460,4460,0
|
|
20240306,160300,278850315,4460,4460,4460,4460,0
|
|
20240306,160200,278850315,4460,4460,4460,4460,0
|
|
20240306,160100,278850315,4460,4460,4460,4460,0
|
|
20240306,160000,278850315,4460,4460,4460,4460,0
|
|
20240306,155900,278850315,4460,4460,4460,4460,0
|
|
20240306,155800,278850315,4460,4460,4460,4460,0
|
|
20240306,155700,278850315,4460,4460,4460,4460,0
|
|
20240306,155600,278850315,4460,4460,4460,4460,0
|
|
20240306,155500,278850315,4460,4460,4460,4460,0
|
|
20240306,155400,278850315,4460,4460,4460,4460,0
|
|
20240306,155300,278850315,4460,4460,4460,4460,0
|
|
20240306,155200,278850315,4460,4460,4460,4460,0
|
|
20240306,155100,278850315,4460,4460,4460,4460,0
|
|
20240306,155000,278850315,4460,4460,4460,4460,0
|
|
20240306,154900,278850315,4460,4460,4460,4460,0
|
|
20240306,154800,278850315,4460,4460,4460,4460,0
|
|
20240306,154700,278850315,4460,4460,4460,4460,0
|
|
20240306,154600,278850315,4460,4460,4460,4460,0
|
|
20240306,154500,278850315,4460,4460,4460,4460,0
|
|
20240306,154400,278850315,4460,4460,4460,4460,0
|
|
20240306,154300,278850315,4460,4460,4460,4460,273
|
|
20240306,154200,278850315,4460,4460,4460,4460,0
|
|
20240306,154100,278850315,4460,4460,4460,4460,0
|
|
20240306,154000,278850315,4460,4460,4460,4460,0
|
|
20240306,153900,278850315,4460,4460,4460,4460,0
|
|
20240306,153800,278850315,4460,4460,4460,4460,0
|
|
20240306,153700,278850315,4460,4460,4460,4460,0
|
|
20240306,153600,278850315,4460,4460,4460,4460,0
|
|
20240306,153500,278850315,4460,4460,4460,4460,0
|
|
20240306,153400,278850315,4460,4460,4460,4460,0
|
|
20240306,153300,278850315,4460,4460,4460,4460,0
|
|
20240306,153200,278850315,4460,4460,4460,4460,0
|
|
20240306,153100,278850315,4460,4460,4460,4460,0
|
|
20240306,153000,278850315,4460,4460,4460,4460,273
|
|
20240306,152900,277632735,4470,4470,4470,4470,0
|
|
20240306,152800,277632735,4470,4470,4470,4470,0
|
|
20240306,152700,277632735,4470,4470,4470,4470,0
|
|
20240306,152600,277632735,4470,4470,4470,4470,0
|
|
20240306,152500,277632735,4470,4470,4470,4470,0
|
|
20240306,152400,277632735,4470,4470,4470,4470,0
|
|
20240306,152300,277632735,4470,4470,4470,4470,0
|
|
20240306,152200,277632735,4470,4470,4470,4470,0
|
|
20240306,152100,277632735,4470,4470,4470,4470,0
|
|
20240306,152000,277632735,4470,4470,4470,4470,0
|
|
20240306,151900,277632735,4470,4435,4470,4435,332
|
|
20240306,151800,276157550,4430,4430,4430,4430,124
|
|
20240306,151700,275608230,4430,4460,4460,4430,12000
|
|
20240306,151600,222218965,4465,4470,4470,4465,157
|
|
20240306,151500,221517905,4465,4465,4465,4465,0
|
|
20240306,151400,221517905,4465,4465,4465,4465,60
|
|
20240306,151300,221250005,4470,4470,4470,4470,0
|
|
20240306,151200,221250005,4470,4470,4470,4470,41
|
|
20240306,151100,221066735,4485,4480,4485,4480,155
|
|
20240306,151000,220371660,4470,4470,4470,4470,0
|
|
20240306,150900,220371660,4470,4470,4470,4470,4
|
|
20240306,150800,220353780,4480,4480,4480,4480,8
|
|
20240306,150700,220317940,4480,4480,4480,4480,0
|
|
20240306,150600,220317940,4480,4480,4480,4480,3
|
|
20240306,150500,220304500,4480,4480,4480,4480,0
|
|
20240306,150400,220304500,4480,4475,4480,4475,274
|
|
20240306,150300,219077735,4475,4475,4475,4475,1
|
|
20240306,150200,219073260,4475,4475,4475,4475,0
|
|
20240306,150100,219073260,4475,4475,4475,4475,0
|
|
20240306,150000,219073260,4475,4475,4475,4475,1
|
|
20240306,145900,219068785,4460,4460,4460,4460,370
|
|
20240306,145800,217418585,4460,4460,4460,4460,64
|
|
20240306,145700,217133145,4475,4475,4475,4475,0
|
|
20240306,145600,217133145,4475,4475,4475,4475,0
|
|
20240306,145500,217133145,4475,4475,4475,4475,0
|
|
20240306,145400,217133145,4475,4475,4475,4475,100
|
|
20240306,145300,216685645,4475,4475,4475,4475,400
|
|
20240306,145200,214895645,4475,4460,4475,4460,325
|
|
20240306,145100,213442080,4455,4455,4455,4455,0
|
|
20240306,145000,213442080,4455,4455,4455,4455,0
|
|
20240306,144900,213442080,4455,4455,4455,4455,72
|
|
20240306,144800,213121320,4455,4455,4455,4455,0
|
|
20240306,144700,213121320,4455,4460,4460,4455,301
|
|
20240306,144600,211780360,4460,4460,4460,4460,0
|
|
20240306,144500,211780360,4460,4460,4460,4460,194
|
|
20240306,144400,210915120,4460,4460,4460,4460,1
|
|
20240306,144300,210910660,4460,4460,4460,4460,0
|
|
20240306,144200,210910660,4460,4460,4460,4460,0
|
|
20240306,144100,210910660,4460,4460,4460,4460,0
|
|
20240306,144000,210910660,4460,4460,4460,4460,1
|
|
20240306,143900,210906200,4455,4455,4455,4455,0
|
|
20240306,143800,210906200,4455,4455,4455,4455,7
|
|
20240306,143700,210875015,4475,4475,4475,4475,166
|
|
20240306,143600,210132165,4455,4455,4455,4455,0
|
|
20240306,143500,210132165,4455,4455,4455,4455,43
|
|
20240306,143400,209940600,4470,4470,4470,4470,0
|
|
20240306,143300,209940600,4470,4470,4470,4470,500
|
|
20240306,143200,207705600,4470,4465,4470,4465,282
|
|
20240306,143100,206446205,4455,4455,4455,4455,0
|
|
20240306,143000,206446205,4455,4455,4455,4455,0
|
|
20240306,142900,206446205,4455,4455,4455,4455,0
|
|
20240306,142800,206446205,4455,4455,4455,4455,0
|
|
20240306,142700,206446205,4455,4455,4455,4455,0
|
|
20240306,142600,206446205,4455,4455,4455,4455,0
|
|
20240306,142500,206446205,4455,4455,4455,4455,307
|
|
20240306,142400,205078520,4465,4465,4465,4465,62
|
|
20240306,142300,204801690,4460,4460,4460,4460,49
|
|
20240306,142200,204583150,4460,4460,4460,4460,0
|
|
20240306,142100,204583150,4460,4460,4460,4460,354
|
|
20240306,142000,203004310,4455,4455,4455,4455,211
|
|
20240306,141900,202064305,4450,4450,4450,4450,0
|
|
20240306,141800,202064305,4450,4450,4450,4450,5
|
|
20240306,141700,202042055,4450,4455,4455,4450,2177
|
|
20240306,141600,192351805,4455,4455,4455,4455,186
|
|
20240306,141500,191523175,4455,4455,4455,4455,0
|
|
20240306,141400,191523175,4455,4455,4455,4455,0
|
|
20240306,141300,191523175,4455,4455,4455,4455,0
|
|
20240306,141200,191523175,4455,4455,4455,4455,10
|
|
20240306,141100,191478625,4455,4455,4455,4455,5
|
|
20240306,141000,191456350,4455,4455,4455,4455,2
|
|
20240306,140900,191447440,4455,4455,4455,4455,20
|
|
20240306,140800,191358340,4455,4455,4455,4455,200
|
|
20240306,140700,190467340,4455,4455,4455,4455,9
|
|
20240306,140600,190427245,4455,4455,4455,4455,8
|
|
20240306,140500,190391605,4455,4460,4460,4455,4
|
|
20240306,140400,190373780,4455,4455,4455,4455,12
|
|
20240306,140300,190320320,4455,4450,4465,4450,986
|
|
20240306,140200,185931905,4455,4455,4455,4455,0
|
|
20240306,140100,185931905,4455,4465,4465,4455,514
|
|
20240306,140000,183641995,4465,4465,4465,4465,1
|
|
20240306,135900,183637530,4455,4455,4455,4455,0
|
|
20240306,135800,183637530,4455,4460,4460,4455,540
|
|
20240306,135700,181231780,4460,4465,4465,4460,11
|
|
20240306,135600,181182715,4460,4460,4460,4460,7
|
|
20240306,135500,181151495,4460,4460,4460,4460,72
|
|
20240306,135400,180830375,4460,4460,4460,4460,3
|
|
20240306,135300,180816995,4460,4460,4460,4460,0
|
|
20240306,135200,180816995,4460,4460,4460,4460,102
|
|
20240306,135100,180362075,4455,4455,4455,4455,0
|
|
20240306,135000,180362075,4455,4455,4455,4455,64
|
|
20240306,134900,180076955,4455,4455,4455,4455,0
|
|
20240306,134800,180076955,4455,4455,4455,4455,0
|
|
20240306,134700,180076955,4455,4455,4455,4455,0
|
|
20240306,134600,180076955,4455,4455,4455,4455,0
|
|
20240306,134500,180076955,4455,4455,4455,4455,0
|
|
20240306,134400,180076955,4455,4455,4455,4455,0
|
|
20240306,134300,180076955,4455,4455,4455,4455,27
|
|
20240306,134200,179956670,4455,4455,4460,4450,436
|
|
20240306,134100,178015875,4455,4455,4455,4455,37
|
|
20240306,134000,177851040,4455,4455,4455,4455,13
|
|
20240306,133900,177793125,4450,4450,4450,4450,0
|
|
20240306,133800,177793125,4450,4455,4455,4450,2511
|
|
20240306,133700,166609670,4480,4480,4480,4480,0
|
|
20240306,133600,166609670,4480,4480,4480,4480,0
|
|
20240306,133500,166609670,4480,4480,4480,4480,0
|
|
20240306,133400,166609670,4480,4465,4480,4455,2406
|
|
20240306,133300,155881480,4465,4465,4465,4465,0
|
|
20240306,133200,155881480,4465,4465,4465,4465,0
|
|
20240306,133100,155881480,4465,4465,4465,4465,0
|
|
20240306,133000,155881480,4465,4465,4465,4465,0
|
|
20240306,132900,155881480,4465,4465,4465,4465,0
|
|
20240306,132800,155881480,4465,4465,4465,4465,0
|
|
20240306,132700,155881480,4465,4465,4465,4465,0
|
|
20240306,132600,155881480,4465,4465,4465,4465,0
|
|
20240306,132500,155881480,4465,4465,4465,4465,0
|
|
20240306,132400,155881480,4465,4470,4470,4465,2000
|
|
20240306,132300,146941545,4480,4480,4480,4480,0
|
|
20240306,132200,146941545,4480,4480,4480,4480,5
|
|
20240306,132100,146919145,4475,4475,4475,4475,100
|
|
20240306,132000,146471645,4475,4475,4475,4475,0
|
|
20240306,131900,146471645,4475,4475,4475,4475,21
|
|
20240306,131800,146377670,4475,4475,4475,4475,0
|
|
20240306,131700,146377670,4475,4475,4475,4475,0
|
|
20240306,131600,146377670,4475,4475,4475,4475,2
|
|
20240306,131500,146368720,4475,4475,4475,4475,32
|
|
20240306,131400,146225520,4470,4470,4470,4470,514
|
|
20240306,131300,143927940,4470,4470,4470,4470,0
|
|
20240306,131200,143927940,4470,4470,4470,4470,1
|
|
20240306,131100,143923470,4470,4470,4470,4470,0
|
|
20240306,131000,143923470,4470,4470,4470,4470,1000
|
|
20240306,130900,139453470,4470,4470,4470,4470,100
|
|
20240306,130800,139006470,4465,4465,4465,4465,0
|
|
20240306,130700,139006470,4465,4465,4465,4465,50
|
|
20240306,130600,138783220,4465,4465,4465,4465,0
|
|
20240306,130500,138783220,4465,4465,4465,4465,0
|
|
20240306,130400,138783220,4465,4465,4465,4465,2
|
|
20240306,130300,138774290,4470,4470,4470,4470,0
|
|
20240306,130200,138774290,4470,4470,4470,4470,8
|
|
20240306,130100,138738530,4470,4470,4470,4470,3
|
|
20240306,130000,138725120,4465,4465,4465,4465,0
|
|
20240306,125900,138725120,4465,4465,4465,4465,0
|
|
20240306,125800,138725120,4465,4465,4465,4465,0
|
|
20240306,125700,138725120,4465,4470,4470,4465,1381
|
|
20240306,125600,132558795,4470,4470,4470,4470,1
|
|
20240306,125500,132554325,4475,4475,4475,4475,0
|
|
20240306,125400,132554325,4475,4475,4475,4475,50
|
|
20240306,125300,132330575,4475,4470,4475,4470,210
|
|
20240306,125200,131391870,4475,4475,4475,4470,2947
|
|
20240306,125100,118207460,4480,4480,4480,4480,456
|
|
20240306,125000,116164580,4485,4485,4485,4485,0
|
|
20240306,124900,116164580,4485,4485,4485,4485,0
|
|
20240306,124800,116164580,4485,4485,4485,4485,0
|
|
20240306,124700,116164580,4485,4485,4485,4485,0
|
|
20240306,124600,116164580,4485,4485,4485,4485,0
|
|
20240306,124500,116164580,4485,4485,4485,4485,0
|
|
20240306,124400,116164580,4485,4485,4485,4485,100
|
|
20240306,124300,115716080,4485,4485,4485,4485,1
|
|
20240306,124200,115711595,4485,4485,4485,4485,57
|
|
20240306,124100,115455950,4490,4485,4490,4485,11
|
|
20240306,124000,115406595,4485,4485,4485,4485,0
|
|
20240306,123900,115406595,4485,4485,4485,4485,60
|
|
20240306,123800,115137495,4490,4490,4490,4490,0
|
|
20240306,123700,115137495,4490,4490,4490,4490,0
|
|
20240306,123600,115137495,4490,4490,4490,4490,0
|
|
20240306,123500,115137495,4490,4490,4490,4490,0
|
|
20240306,123400,115137495,4490,4490,4490,4490,7
|
|
20240306,123300,115106065,4490,4490,4490,4490,0
|
|
20240306,123200,115106065,4490,4490,4490,4490,0
|
|
20240306,123100,115106065,4490,4490,4490,4490,0
|
|
20240306,123000,115106065,4490,4490,4490,4490,1
|
|
20240306,122900,115101575,4490,4490,4490,4490,0
|
|
20240306,122800,115101575,4490,4490,4490,4490,1
|
|
20240306,122700,115097085,4485,4485,4485,4485,0
|
|
20240306,122600,115097085,4485,4485,4485,4485,0
|
|
20240306,122500,115097085,4485,4485,4485,4485,1
|
|
20240306,122400,115092600,4480,4485,4485,4480,1010
|
|
20240306,122300,110567745,4485,4485,4485,4485,0
|
|
20240306,122200,110567745,4485,4485,4485,4485,0
|
|
20240306,122100,110567745,4485,4485,4485,4485,4
|
|
20240306,122000,110549805,4485,4490,4490,4485,1487
|
|
20240306,121900,103880565,4490,4490,4490,4490,6
|
|
20240306,121800,103853625,4490,4490,4490,4490,12
|
|
20240306,121700,103799745,4490,4490,4490,4490,0
|
|
20240306,121600,103799745,4490,4490,4490,4490,601
|
|
20240306,121500,101101255,4490,4490,4490,4490,0
|
|
20240306,121400,101101255,4490,4490,4490,4490,50
|
|
20240306,121300,100876755,4490,4490,4490,4490,0
|
|
20240306,121200,100876755,4490,4490,4490,4490,0
|
|
20240306,121100,100876755,4490,4490,4490,4490,0
|
|
20240306,121000,100876755,4490,4490,4490,4490,5
|
|
20240306,120900,100854305,4490,4490,4490,4490,0
|
|
20240306,120800,100854305,4490,4490,4490,4490,0
|
|
20240306,120700,100854305,4490,4490,4490,4490,0
|
|
20240306,120600,100854305,4490,4490,4490,4490,0
|
|
20240306,120500,100854305,4490,4490,4490,4490,0
|
|
20240306,120400,100854305,4490,4490,4490,4490,0
|
|
20240306,120300,100854305,4490,4490,4490,4490,0
|
|
20240306,120200,100854305,4490,4490,4490,4490,32
|
|
20240306,120100,100710625,4485,4485,4485,4485,0
|
|
20240306,120000,100710625,4485,4485,4485,4485,3133
|
|
20240306,115900,86659120,4490,4490,4490,4490,0
|
|
20240306,115800,86659120,4490,4490,4490,4490,0
|
|
20240306,115700,86659120,4490,4490,4490,4490,0
|
|
20240306,115600,86659120,4490,4490,4490,4490,0
|
|
20240306,115500,86659120,4490,4490,4490,4490,12
|
|
20240306,115400,86605240,4490,4490,4490,4490,101
|
|
20240306,115300,86151750,4485,4485,4485,4485,0
|
|
20240306,115200,86151750,4485,4485,4485,4485,0
|
|
20240306,115100,86151750,4485,4485,4485,4485,40
|
|
20240306,115000,85972350,4490,4490,4490,4490,0
|
|
20240306,114900,85972350,4490,4490,4490,4490,0
|
|
20240306,114800,85972350,4490,4490,4490,4490,400
|
|
20240306,114700,84176350,4500,4500,4500,4500,0
|
|
20240306,114600,84176350,4500,4500,4500,4500,0
|
|
20240306,114500,84176350,4500,4500,4500,4500,0
|
|
20240306,114400,84176350,4500,4500,4500,4500,1
|
|
20240306,114300,84171850,4515,4515,4515,4515,0
|
|
20240306,114200,84171850,4515,4515,4515,4515,0
|
|
20240306,114100,84171850,4515,4515,4515,4515,0
|
|
20240306,114000,84171850,4515,4515,4515,4515,0
|
|
20240306,113900,84171850,4515,4515,4515,4515,0
|
|
20240306,113800,84171850,4515,4515,4515,4515,1
|
|
20240306,113700,84167335,4515,4515,4515,4515,0
|
|
20240306,113600,84167335,4515,4515,4515,4515,0
|
|
20240306,113500,84167335,4515,4515,4515,4515,1
|
|
20240306,113400,84162820,4485,4485,4485,4485,0
|
|
20240306,113300,84162820,4485,4485,4485,4485,0
|
|
20240306,113200,84162820,4485,4485,4485,4485,0
|
|
20240306,113100,84162820,4485,4485,4485,4485,1209
|
|
20240306,113000,78740455,4485,4485,4485,4485,0
|
|
20240306,112900,78740455,4485,4490,4490,4485,69
|
|
20240306,112800,78430740,4490,4490,4490,4490,0
|
|
20240306,112700,78430740,4490,4490,4490,4490,530
|
|
20240306,112600,76051040,4490,4495,4495,4490,1738
|
|
20240306,112500,68247125,4515,4515,4515,4515,10
|
|
20240306,112400,68201975,4495,4500,4500,4495,124
|
|
20240306,112300,67644590,4495,4495,4495,4495,0
|
|
20240306,112200,67644590,4495,4495,4495,4495,0
|
|
20240306,112100,67644590,4495,4495,4495,4495,0
|
|
20240306,112000,67644590,4495,4495,4495,4495,0
|
|
20240306,111900,67644590,4495,4495,4495,4495,90
|
|
20240306,111800,67240040,4500,4500,4500,4500,0
|
|
20240306,111700,67240040,4500,4500,4500,4500,0
|
|
20240306,111600,67240040,4500,4500,4500,4500,0
|
|
20240306,111500,67240040,4500,4500,4500,4500,0
|
|
20240306,111400,67240040,4500,4500,4500,4500,2
|
|
20240306,111300,67231040,4515,4515,4515,4515,0
|
|
20240306,111200,67231040,4515,4515,4515,4515,0
|
|
20240306,111100,67231040,4515,4515,4515,4515,0
|
|
20240306,111000,67231040,4515,4515,4515,4515,1
|
|
20240306,110900,67226525,4515,4515,4515,4515,0
|
|
20240306,110800,67226525,4515,4515,4515,4515,1
|
|
20240306,110700,67222010,4515,4515,4515,4515,0
|
|
20240306,110600,67222010,4515,4515,4515,4515,20
|
|
20240306,110500,67131710,4540,4540,4540,4540,0
|
|
20240306,110400,67131710,4540,4540,4540,4540,0
|
|
20240306,110300,67131710,4540,4535,4540,4535,50
|
|
20240306,110200,66904820,4540,4500,4540,4495,1100
|
|
20240306,110100,61955960,4520,4520,4520,4520,0
|
|
20240306,110000,61955960,4520,4520,4520,4520,0
|
|
20240306,105900,61955960,4520,4520,4520,4520,100
|
|
20240306,105800,61503960,4500,4500,4500,4500,0
|
|
20240306,105700,61503960,4500,4500,4500,4500,30
|
|
20240306,105600,61368960,4520,4520,4520,4520,0
|
|
20240306,105500,61368960,4520,4520,4520,4520,0
|
|
20240306,105400,61368960,4520,4520,4520,4520,8
|
|
20240306,105300,61332800,4520,4520,4520,4520,0
|
|
20240306,105200,61332800,4520,4520,4520,4520,0
|
|
20240306,105100,61332800,4520,4520,4520,4520,0
|
|
20240306,105000,61332800,4520,4520,4520,4520,0
|
|
20240306,104900,61332800,4520,4520,4520,4520,0
|
|
20240306,104800,61332800,4520,4520,4520,4520,390
|
|
20240306,104700,59570000,4490,4490,4490,4490,0
|
|
20240306,104600,59570000,4490,4490,4490,4490,0
|
|
20240306,104500,59570000,4490,4490,4490,4490,0
|
|
20240306,104400,59570000,4490,4490,4490,4490,0
|
|
20240306,104300,59570000,4490,4490,4490,4490,0
|
|
20240306,104200,59570000,4490,4510,4510,4490,2360
|
|
20240306,104100,48959070,4515,4515,4515,4515,0
|
|
20240306,104000,48959070,4515,4515,4515,4515,0
|
|
20240306,103900,48959070,4515,4515,4515,4515,0
|
|
20240306,103800,48959070,4515,4515,4515,4515,0
|
|
20240306,103700,48959070,4515,4515,4515,4515,0
|
|
20240306,103600,48959070,4515,4515,4515,4515,0
|
|
20240306,103500,48959070,4515,4515,4515,4515,0
|
|
20240306,103400,48959070,4515,4515,4515,4515,0
|
|
20240306,103300,48959070,4515,4515,4515,4515,0
|
|
20240306,103200,48959070,4515,4515,4515,4515,0
|
|
20240306,103100,48959070,4515,4515,4515,4515,1
|
|
20240306,103000,48954555,4535,4535,4535,4535,0
|
|
20240306,102900,48954555,4535,4535,4535,4535,0
|
|
20240306,102800,48954555,4535,4535,4535,4535,1
|
|
20240306,102700,48950020,4535,4535,4535,4535,15
|
|
20240306,102600,48881995,4540,4540,4540,4540,0
|
|
20240306,102500,48881995,4540,4540,4540,4540,0
|
|
20240306,102400,48881995,4540,4535,4540,4535,1000
|
|
20240306,102300,44345870,4535,4535,4535,4535,0
|
|
20240306,102200,44345870,4535,4535,4535,4535,0
|
|
20240306,102100,44345870,4535,4535,4535,4535,0
|
|
20240306,102000,44345870,4535,4535,4535,4535,5
|
|
20240306,101900,44323195,4535,4535,4535,4535,0
|
|
20240306,101800,44323195,4535,4535,4535,4535,0
|
|
20240306,101700,44323195,4535,4535,4535,4535,0
|
|
20240306,101600,44323195,4535,4535,4535,4535,0
|
|
20240306,101500,44323195,4535,4535,4535,4535,0
|
|
20240306,101400,44323195,4535,4535,4535,4535,1
|
|
20240306,101300,44318660,4535,4535,4535,4535,0
|
|
20240306,101200,44318660,4535,4535,4535,4535,10
|
|
20240306,101100,44273310,4535,4535,4535,4535,0
|
|
20240306,101000,44273310,4535,4535,4535,4535,0
|
|
20240306,100900,44273310,4535,4535,4535,4535,0
|
|
20240306,100800,44273310,4535,4535,4535,4535,0
|
|
20240306,100700,44273310,4535,4535,4535,4535,0
|
|
20240306,100600,44273310,4535,4535,4535,4535,0
|
|
20240306,100500,44273310,4535,4535,4535,4535,0
|
|
20240306,100400,44273310,4535,4535,4535,4535,0
|
|
20240306,100300,44273310,4535,4535,4535,4535,1
|
|
20240306,100200,44268775,4535,4535,4535,4535,0
|
|
20240306,100100,44268775,4535,4535,4535,4535,0
|
|
20240306,100000,44268775,4535,4535,4535,4535,0
|
|
20240306,095900,44268775,4535,4535,4535,4535,0
|
|
20240306,095800,44268775,4535,4535,4535,4535,0
|
|
20240306,095700,44268775,4535,4535,4535,4535,0
|
|
20240306,095600,44268775,4535,4530,4535,4510,1058
|
|
20240306,095500,39473680,4530,4530,4530,4530,0
|
|
20240306,095400,39473680,4530,4530,4530,4530,0
|
|
20240306,095300,39473680,4530,4530,4530,4530,500
|
|
20240306,095200,37208680,4510,4510,4510,4510,0
|
|
20240306,095100,37208680,4510,4510,4510,4510,248
|
|
20240306,095000,36090200,4530,4515,4530,4515,221
|
|
20240306,094900,35089210,4510,4510,4510,4495,348
|
|
20240306,094800,33522790,4520,4520,4520,4520,50
|
|
20240306,094700,33296790,4515,4515,4515,4515,1
|
|
20240306,094600,33292275,4510,4510,4510,4510,108
|
|
20240306,094500,32805195,4535,4535,4535,4535,0
|
|
20240306,094400,32805195,4535,4535,4535,4535,0
|
|
20240306,094300,32805195,4535,4535,4535,4535,0
|
|
20240306,094200,32805195,4535,4535,4535,4535,0
|
|
20240306,094100,32805195,4535,4510,4535,4510,110
|
|
20240306,094000,32309070,4510,4510,4510,4510,0
|
|
20240306,093900,32309070,4510,4520,4535,4510,1031
|
|
20240306,093800,27644740,4525,4525,4525,4525,5
|
|
20240306,093700,27622115,4520,4520,4520,4520,70
|
|
20240306,093600,27305715,4520,4520,4520,4520,131
|
|
20240306,093500,26713595,4520,4520,4520,4520,1
|
|
20240306,093400,26709075,4510,4510,4510,4510,0
|
|
20240306,093300,26709075,4510,4510,4510,4510,0
|
|
20240306,093200,26709075,4510,4510,4510,4510,200
|
|
20240306,093100,25807075,4510,4510,4510,4510,0
|
|
20240306,093000,25807075,4510,4510,4510,4510,18
|
|
20240306,092900,25725895,4515,4510,4515,4510,280
|
|
20240306,092800,24463005,4505,4495,4505,4495,207
|
|
20240306,092700,23532510,4490,4490,4490,4490,0
|
|
20240306,092600,23532510,4490,4505,4505,4490,101
|
|
20240306,092500,23079005,4490,4490,4490,4490,0
|
|
20240306,092400,23079005,4490,4490,4490,4490,0
|
|
20240306,092300,23079005,4490,4490,4490,4490,0
|
|
20240306,092200,23079005,4490,4490,4490,4490,150
|
|
20240306,092100,22405505,4485,4500,4500,4485,100
|
|
20240306,092000,21956855,4500,4500,4500,4500,0
|
|
20240306,091900,21956855,4500,4500,4500,4500,0
|
|
20240306,091800,21956855,4500,4500,4500,4500,0
|
|
20240306,091700,21956855,4500,4500,4500,4500,0
|
|
20240306,091600,21956855,4500,4500,4500,4500,0
|
|
20240306,091500,21956855,4500,4485,4500,4485,17
|
|
20240306,091400,21880535,4485,4485,4485,4485,0
|
|
20240306,091300,21880535,4485,4485,4485,4485,0
|
|
20240306,091200,21880535,4485,4485,4485,4485,0
|
|
20240306,091100,21880535,4485,4485,4485,4485,5
|
|
20240306,091000,21858110,4485,4485,4485,4485,20
|
|
20240306,090900,21768410,4485,4500,4500,4485,1122
|
|
20240306,090800,16719560,4500,4500,4500,4500,94
|
|
20240306,090700,16296560,4500,4490,4500,4490,530
|
|
20240306,090600,13912250,4480,4480,4480,4480,10
|
|
20240306,090500,13867450,4480,4480,4480,4480,1
|
|
20240306,090400,13862970,4480,4465,4480,4465,4
|
|
20240306,090300,13845065,4480,4465,4480,4465,395
|
|
20240306,090200,12081065,4480,4465,4480,4465,191
|
|
20240306,090100,11228220,4465,4465,4490,4455,1138
|
|
20240306,090000,6151965,4465,4470,4510,4465,1376
|