684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,202100,118435300,4055,4055,4055,4055,688
|
|
20240307,202000,118435300,4055,4055,4055,4055,0
|
|
20240307,201900,118435300,4055,4055,4055,4055,0
|
|
20240307,201800,118435300,4055,4055,4055,4055,0
|
|
20240307,201700,118435300,4055,4055,4055,4055,0
|
|
20240307,201600,118435300,4055,4055,4055,4055,0
|
|
20240307,201500,118435300,4055,4055,4055,4055,0
|
|
20240307,201400,118435300,4055,4055,4055,4055,0
|
|
20240307,201300,118435300,4055,4055,4055,4055,0
|
|
20240307,201200,118435300,4055,4055,4055,4055,0
|
|
20240307,201100,118435300,4055,4055,4055,4055,0
|
|
20240307,201000,118435300,4055,4055,4055,4055,0
|
|
20240307,200900,118435300,4055,4055,4055,4055,0
|
|
20240307,200800,118435300,4055,4055,4055,4055,0
|
|
20240307,200700,118435300,4055,4055,4055,4055,0
|
|
20240307,200600,118435300,4055,4055,4055,4055,0
|
|
20240307,200500,118435300,4055,4055,4055,4055,0
|
|
20240307,200400,118435300,4055,4055,4055,4055,0
|
|
20240307,200300,118435300,4055,4055,4055,4055,0
|
|
20240307,200200,118435300,4055,4055,4055,4055,0
|
|
20240307,200100,118435300,4055,4055,4055,4055,0
|
|
20240307,200000,118435300,4055,4055,4055,4055,0
|
|
20240307,195900,118435300,4055,4055,4055,4055,0
|
|
20240307,195800,118435300,4055,4055,4055,4055,0
|
|
20240307,195700,118435300,4055,4055,4055,4055,0
|
|
20240307,195600,118435300,4055,4055,4055,4055,0
|
|
20240307,195500,118435300,4055,4055,4055,4055,0
|
|
20240307,195400,118435300,4055,4055,4055,4055,0
|
|
20240307,195300,118435300,4055,4055,4055,4055,0
|
|
20240307,195200,118435300,4055,4055,4055,4055,0
|
|
20240307,195100,118435300,4055,4055,4055,4055,688
|
|
20240307,195000,118435300,4055,4055,4055,4055,0
|
|
20240307,194900,118435300,4055,4055,4055,4055,0
|
|
20240307,194800,118435300,4055,4055,4055,4055,0
|
|
20240307,194700,118435300,4055,4055,4055,4055,0
|
|
20240307,194600,118435300,4055,4055,4055,4055,0
|
|
20240307,194500,118435300,4055,4055,4055,4055,0
|
|
20240307,194400,118435300,4055,4055,4055,4055,0
|
|
20240307,194300,118435300,4055,4055,4055,4055,0
|
|
20240307,194200,118435300,4055,4055,4055,4055,0
|
|
20240307,194100,118435300,4055,4055,4055,4055,0
|
|
20240307,194000,118435300,4055,4055,4055,4055,0
|
|
20240307,193900,118435300,4055,4055,4055,4055,0
|
|
20240307,193800,118435300,4055,4055,4055,4055,0
|
|
20240307,193700,118435300,4055,4055,4055,4055,0
|
|
20240307,193600,118435300,4055,4055,4055,4055,0
|
|
20240307,193500,118435300,4055,4055,4055,4055,0
|
|
20240307,193400,118435300,4055,4055,4055,4055,0
|
|
20240307,193300,118435300,4055,4055,4055,4055,0
|
|
20240307,193200,118435300,4055,4055,4055,4055,0
|
|
20240307,193100,118435300,4055,4055,4055,4055,0
|
|
20240307,193000,118435300,4055,4055,4055,4055,0
|
|
20240307,192900,118435300,4055,4055,4055,4055,0
|
|
20240307,192800,118435300,4055,4055,4055,4055,0
|
|
20240307,192700,118435300,4055,4055,4055,4055,0
|
|
20240307,192600,118435300,4055,4055,4055,4055,0
|
|
20240307,192500,118435300,4055,4055,4055,4055,0
|
|
20240307,192400,118435300,4055,4055,4055,4055,0
|
|
20240307,192300,118435300,4055,4055,4055,4055,0
|
|
20240307,192200,118435300,4055,4055,4055,4055,0
|
|
20240307,192100,118435300,4055,4055,4055,4055,688
|
|
20240307,192000,118435300,4055,4055,4055,4055,0
|
|
20240307,191900,118435300,4055,4055,4055,4055,0
|
|
20240307,191800,118435300,4055,4055,4055,4055,0
|
|
20240307,191700,118435300,4055,4055,4055,4055,0
|
|
20240307,191600,118435300,4055,4055,4055,4055,0
|
|
20240307,191500,118435300,4055,4055,4055,4055,0
|
|
20240307,191400,118435300,4055,4055,4055,4055,0
|
|
20240307,191300,118435300,4055,4055,4055,4055,0
|
|
20240307,191200,118435300,4055,4055,4055,4055,0
|
|
20240307,191100,118435300,4055,4055,4055,4055,0
|
|
20240307,191000,118435300,4055,4055,4055,4055,0
|
|
20240307,190900,118435300,4055,4055,4055,4055,0
|
|
20240307,190800,118435300,4055,4055,4055,4055,0
|
|
20240307,190700,118435300,4055,4055,4055,4055,0
|
|
20240307,190600,118435300,4055,4055,4055,4055,0
|
|
20240307,190500,118435300,4055,4055,4055,4055,0
|
|
20240307,190400,118435300,4055,4055,4055,4055,0
|
|
20240307,190300,118435300,4055,4055,4055,4055,0
|
|
20240307,190200,118435300,4055,4055,4055,4055,0
|
|
20240307,190100,118435300,4055,4055,4055,4055,0
|
|
20240307,190000,118435300,4055,4055,4055,4055,0
|
|
20240307,185900,118435300,4055,4055,4055,4055,0
|
|
20240307,185800,118435300,4055,4055,4055,4055,0
|
|
20240307,185700,118435300,4055,4055,4055,4055,0
|
|
20240307,185600,118435300,4055,4055,4055,4055,0
|
|
20240307,185500,118435300,4055,4055,4055,4055,0
|
|
20240307,185400,118435300,4055,4055,4055,4055,0
|
|
20240307,185300,118435300,4055,4055,4055,4055,0
|
|
20240307,185200,118435300,4055,4055,4055,4055,0
|
|
20240307,185100,118435300,4055,4055,4055,4055,688
|
|
20240307,185000,118435300,4055,4055,4055,4055,0
|
|
20240307,184900,118435300,4055,4055,4055,4055,0
|
|
20240307,184800,118435300,4055,4055,4055,4055,0
|
|
20240307,184700,118435300,4055,4055,4055,4055,0
|
|
20240307,184600,118435300,4055,4055,4055,4055,0
|
|
20240307,184500,118435300,4055,4055,4055,4055,0
|
|
20240307,184400,118435300,4055,4055,4055,4055,0
|
|
20240307,184300,118435300,4055,4055,4055,4055,0
|
|
20240307,184200,118435300,4055,4055,4055,4055,0
|
|
20240307,184100,118435300,4055,4055,4055,4055,0
|
|
20240307,184000,118435300,4055,4055,4055,4055,0
|
|
20240307,183900,118435300,4055,4055,4055,4055,0
|
|
20240307,183800,118435300,4055,4055,4055,4055,0
|
|
20240307,183700,118435300,4055,4055,4055,4055,0
|
|
20240307,183600,118435300,4055,4055,4055,4055,0
|
|
20240307,183500,118435300,4055,4055,4055,4055,0
|
|
20240307,183400,118435300,4055,4055,4055,4055,0
|
|
20240307,183300,118435300,4055,4055,4055,4055,0
|
|
20240307,183200,118435300,4055,4055,4055,4055,0
|
|
20240307,183100,118435300,4055,4055,4055,4055,0
|
|
20240307,183000,118435300,4055,4055,4055,4055,0
|
|
20240307,182900,118435300,4055,4055,4055,4055,0
|
|
20240307,182800,118435300,4055,4055,4055,4055,0
|
|
20240307,182700,118435300,4055,4055,4055,4055,0
|
|
20240307,182600,118435300,4055,4055,4055,4055,0
|
|
20240307,182500,118435300,4055,4055,4055,4055,0
|
|
20240307,182400,118435300,4055,4055,4055,4055,0
|
|
20240307,182300,118435300,4055,4055,4055,4055,0
|
|
20240307,182200,118435300,4055,4055,4055,4055,0
|
|
20240307,182100,118435300,4055,4055,4055,4055,688
|
|
20240307,182000,118435300,4055,4055,4055,4055,0
|
|
20240307,181900,118435300,4055,4055,4055,4055,0
|
|
20240307,181800,118435300,4055,4055,4055,4055,0
|
|
20240307,181700,118435300,4055,4055,4055,4055,0
|
|
20240307,181600,118435300,4055,4055,4055,4055,0
|
|
20240307,181500,118435300,4055,4055,4055,4055,0
|
|
20240307,181400,118435300,4055,4055,4055,4055,0
|
|
20240307,181300,118435300,4055,4055,4055,4055,0
|
|
20240307,181200,118435300,4055,4055,4055,4055,0
|
|
20240307,181100,118435300,4055,4055,4055,4055,0
|
|
20240307,181000,118435300,4055,4055,4055,4055,0
|
|
20240307,180900,118435300,4055,4055,4055,4055,0
|
|
20240307,180800,118435300,4055,4055,4055,4055,0
|
|
20240307,180700,118435300,4055,4055,4055,4055,0
|
|
20240307,180600,118435300,4055,4055,4055,4055,0
|
|
20240307,180500,118435300,4055,4055,4055,4055,0
|
|
20240307,180400,118435300,4055,4055,4055,4055,0
|
|
20240307,180300,118435300,4055,4055,4055,4055,0
|
|
20240307,180200,118435300,4055,4055,4055,4055,0
|
|
20240307,180100,118435300,4055,4055,4055,4055,0
|
|
20240307,180000,118435300,4055,4055,4055,4055,0
|
|
20240307,175900,118435300,4055,4055,4055,4055,0
|
|
20240307,175800,118435300,4055,4055,4055,4055,0
|
|
20240307,175700,118435300,4055,4055,4055,4055,0
|
|
20240307,175600,118435300,4055,4055,4055,4055,0
|
|
20240307,175500,118435300,4055,4055,4055,4055,0
|
|
20240307,175400,118435300,4055,4055,4055,4055,0
|
|
20240307,175300,118435300,4055,4055,4055,4055,0
|
|
20240307,175200,118435300,4055,4055,4055,4055,0
|
|
20240307,175100,118435300,4055,4055,4055,4055,688
|
|
20240307,175000,118435300,4055,4055,4055,4055,0
|
|
20240307,174900,118435300,4055,4055,4055,4055,0
|
|
20240307,174800,118435300,4055,4055,4055,4055,0
|
|
20240307,174700,118435300,4055,4055,4055,4055,0
|
|
20240307,174600,118435300,4055,4055,4055,4055,0
|
|
20240307,174500,118435300,4055,4055,4055,4055,0
|
|
20240307,174400,118435300,4055,4055,4055,4055,0
|
|
20240307,174300,118435300,4055,4055,4055,4055,0
|
|
20240307,174200,118435300,4055,4055,4055,4055,0
|
|
20240307,174100,118435300,4055,4055,4055,4055,0
|
|
20240307,174000,118435300,4055,4055,4055,4055,0
|
|
20240307,173900,118435300,4055,4055,4055,4055,0
|
|
20240307,173800,118435300,4055,4055,4055,4055,0
|
|
20240307,173700,118435300,4055,4055,4055,4055,0
|
|
20240307,173600,118435300,4055,4055,4055,4055,0
|
|
20240307,173500,118435300,4055,4055,4055,4055,0
|
|
20240307,173400,118435300,4055,4055,4055,4055,0
|
|
20240307,173300,118435300,4055,4055,4055,4055,0
|
|
20240307,173200,118435300,4055,4055,4055,4055,0
|
|
20240307,173100,118435300,4055,4055,4055,4055,0
|
|
20240307,173000,118435300,4055,4055,4055,4055,0
|
|
20240307,172900,118435300,4055,4055,4055,4055,0
|
|
20240307,172800,118435300,4055,4055,4055,4055,0
|
|
20240307,172700,118435300,4055,4055,4055,4055,0
|
|
20240307,172600,118435300,4055,4055,4055,4055,0
|
|
20240307,172500,118435300,4055,4055,4055,4055,0
|
|
20240307,172400,118435300,4055,4055,4055,4055,0
|
|
20240307,172300,118435300,4055,4055,4055,4055,0
|
|
20240307,172200,118435300,4055,4055,4055,4055,0
|
|
20240307,172100,118435300,4055,4055,4055,4055,688
|
|
20240307,172000,118435300,4055,4055,4055,4055,0
|
|
20240307,171900,118435300,4055,4055,4055,4055,0
|
|
20240307,171800,118435300,4055,4055,4055,4055,0
|
|
20240307,171700,118435300,4055,4055,4055,4055,0
|
|
20240307,171600,118435300,4055,4055,4055,4055,0
|
|
20240307,171500,118435300,4055,4055,4055,4055,0
|
|
20240307,171400,118435300,4055,4055,4055,4055,0
|
|
20240307,171300,118435300,4055,4055,4055,4055,0
|
|
20240307,171200,118435300,4055,4055,4055,4055,0
|
|
20240307,171100,118435300,4055,4055,4055,4055,0
|
|
20240307,171000,118435300,4055,4055,4055,4055,0
|
|
20240307,170900,118435300,4055,4055,4055,4055,0
|
|
20240307,170800,118435300,4055,4055,4055,4055,0
|
|
20240307,170700,118435300,4055,4055,4055,4055,0
|
|
20240307,170600,118435300,4055,4055,4055,4055,0
|
|
20240307,170500,118435300,4055,4055,4055,4055,0
|
|
20240307,170400,118435300,4055,4055,4055,4055,0
|
|
20240307,170300,118435300,4055,4055,4055,4055,0
|
|
20240307,170200,118435300,4055,4055,4055,4055,0
|
|
20240307,170100,118435300,4055,4055,4055,4055,0
|
|
20240307,170000,118435300,4055,4055,4055,4055,0
|
|
20240307,165900,118435300,4055,4055,4055,4055,0
|
|
20240307,165800,118435300,4055,4055,4055,4055,0
|
|
20240307,165700,118435300,4055,4055,4055,4055,0
|
|
20240307,165600,118435300,4055,4055,4055,4055,0
|
|
20240307,165500,118435300,4055,4055,4055,4055,0
|
|
20240307,165400,118435300,4055,4055,4055,4055,0
|
|
20240307,165300,118435300,4055,4055,4055,4055,0
|
|
20240307,165200,118435300,4055,4055,4055,4055,0
|
|
20240307,165100,118435300,4055,4055,4055,4055,688
|
|
20240307,165000,118435300,4055,4055,4055,4055,0
|
|
20240307,164900,118435300,4055,4055,4055,4055,0
|
|
20240307,164800,118435300,4055,4055,4055,4055,0
|
|
20240307,164700,118435300,4055,4055,4055,4055,0
|
|
20240307,164600,118435300,4055,4055,4055,4055,0
|
|
20240307,164500,118435300,4055,4055,4055,4055,0
|
|
20240307,164400,118435300,4055,4055,4055,4055,0
|
|
20240307,164300,118435300,4055,4055,4055,4055,0
|
|
20240307,164200,118435300,4055,4055,4055,4055,0
|
|
20240307,164100,118435300,4055,4055,4055,4055,0
|
|
20240307,164000,118435300,4055,4055,4055,4055,0
|
|
20240307,163900,118435300,4055,4055,4055,4055,0
|
|
20240307,163800,118435300,4055,4055,4055,4055,0
|
|
20240307,163700,118435300,4055,4055,4055,4055,0
|
|
20240307,163600,118435300,4055,4055,4055,4055,0
|
|
20240307,163500,118435300,4055,4055,4055,4055,0
|
|
20240307,163400,118435300,4055,4055,4055,4055,0
|
|
20240307,163300,118435300,4055,4055,4055,4055,0
|
|
20240307,163200,118435300,4055,4055,4055,4055,0
|
|
20240307,163100,118435300,4055,4055,4055,4055,0
|
|
20240307,163000,118435300,4055,4055,4055,4055,0
|
|
20240307,162900,118435300,4055,4055,4055,4055,0
|
|
20240307,162800,118435300,4055,4055,4055,4055,0
|
|
20240307,162700,118435300,4055,4055,4055,4055,0
|
|
20240307,162600,118435300,4055,4055,4055,4055,0
|
|
20240307,162500,118435300,4055,4055,4055,4055,0
|
|
20240307,162400,118435300,4055,4055,4055,4055,0
|
|
20240307,162300,118435300,4055,4055,4055,4055,0
|
|
20240307,162200,118435300,4055,4055,4055,4055,0
|
|
20240307,162100,118435300,4055,4055,4055,4055,688
|
|
20240307,162000,118435300,4055,4055,4055,4055,0
|
|
20240307,161900,118435300,4055,4055,4055,4055,0
|
|
20240307,161800,118435300,4055,4055,4055,4055,0
|
|
20240307,161700,118435300,4055,4055,4055,4055,0
|
|
20240307,161600,118435300,4055,4055,4055,4055,0
|
|
20240307,161500,118435300,4055,4055,4055,4055,0
|
|
20240307,161400,118435300,4055,4055,4055,4055,0
|
|
20240307,161300,118435300,4055,4055,4055,4055,0
|
|
20240307,161200,118435300,4055,4055,4055,4055,0
|
|
20240307,161100,118435300,4055,4055,4055,4055,0
|
|
20240307,161000,118435300,4055,4055,4055,4055,0
|
|
20240307,160900,118435300,4055,4055,4055,4055,0
|
|
20240307,160800,118435300,4055,4055,4055,4055,0
|
|
20240307,160700,118435300,4055,4055,4055,4055,0
|
|
20240307,160600,118435300,4055,4055,4055,4055,0
|
|
20240307,160500,118435300,4055,4055,4055,4055,0
|
|
20240307,160400,118435300,4055,4055,4055,4055,0
|
|
20240307,160300,118435300,4055,4055,4055,4055,0
|
|
20240307,160200,118435300,4055,4055,4055,4055,0
|
|
20240307,160100,118435300,4055,4055,4055,4055,0
|
|
20240307,160000,118435300,4055,4055,4055,4055,0
|
|
20240307,155900,118435300,4055,4055,4055,4055,0
|
|
20240307,155800,118435300,4055,4055,4055,4055,0
|
|
20240307,155700,118435300,4055,4055,4055,4055,0
|
|
20240307,155600,118435300,4055,4055,4055,4055,0
|
|
20240307,155500,118435300,4055,4055,4055,4055,0
|
|
20240307,155400,118435300,4055,4055,4055,4055,0
|
|
20240307,155300,118435300,4055,4055,4055,4055,0
|
|
20240307,155200,118435300,4055,4055,4055,4055,0
|
|
20240307,155100,118435300,4055,4055,4055,4055,688
|
|
20240307,155000,118435300,4055,4055,4055,4055,0
|
|
20240307,154900,118435300,4055,4055,4055,4055,0
|
|
20240307,154800,118435300,4055,4055,4055,4055,0
|
|
20240307,154700,118435300,4055,4055,4055,4055,0
|
|
20240307,154600,118435300,4055,4055,4055,4055,0
|
|
20240307,154500,118435300,4055,4055,4055,4055,0
|
|
20240307,154400,118435300,4055,4055,4055,4055,0
|
|
20240307,154300,118435300,4055,4055,4055,4055,0
|
|
20240307,154200,118435300,4055,4055,4055,4055,0
|
|
20240307,154100,118435300,4055,4055,4055,4055,0
|
|
20240307,154000,118435300,4055,4055,4055,4055,0
|
|
20240307,153900,118435300,4055,4055,4055,4055,0
|
|
20240307,153800,118435300,4055,4055,4055,4055,0
|
|
20240307,153700,118435300,4055,4055,4055,4055,0
|
|
20240307,153600,118435300,4055,4055,4055,4055,0
|
|
20240307,153500,118435300,4055,4055,4055,4055,0
|
|
20240307,153400,118435300,4055,4055,4055,4055,0
|
|
20240307,153300,118435300,4055,4055,4055,4055,0
|
|
20240307,153200,118435300,4055,4055,4055,4055,0
|
|
20240307,153100,118435300,4055,4055,4055,4055,0
|
|
20240307,153000,118435300,4055,4055,4055,4055,688
|
|
20240307,152900,115645460,4045,4045,4045,4045,0
|
|
20240307,152800,115645460,4045,4045,4045,4045,0
|
|
20240307,152700,115645460,4045,4045,4045,4045,0
|
|
20240307,152600,115645460,4045,4045,4045,4045,0
|
|
20240307,152500,115645460,4045,4045,4045,4045,0
|
|
20240307,152400,115645460,4045,4045,4045,4045,0
|
|
20240307,152300,115645460,4045,4045,4045,4045,0
|
|
20240307,152200,115645460,4045,4045,4045,4045,0
|
|
20240307,152100,115645460,4045,4045,4045,4045,0
|
|
20240307,152000,115645460,4045,4045,4045,4045,0
|
|
20240307,151900,115645460,4045,4045,4045,4045,0
|
|
20240307,151800,115645460,4045,4045,4050,4045,74
|
|
20240307,151700,115346120,4045,4045,4045,4045,0
|
|
20240307,151600,115346120,4045,4045,4045,4045,0
|
|
20240307,151500,115346120,4045,4050,4050,4045,38
|
|
20240307,151400,115192385,4045,4045,4045,4045,17
|
|
20240307,151300,115123620,4045,4045,4045,4045,0
|
|
20240307,151200,115123620,4045,4045,4045,4045,0
|
|
20240307,151100,115123620,4045,4045,4045,4045,0
|
|
20240307,151000,115123620,4045,4040,4045,4040,17
|
|
20240307,150900,115054915,4045,4045,4045,4045,0
|
|
20240307,150800,115054915,4045,4040,4045,4040,6
|
|
20240307,150700,115030660,4045,4040,4045,4040,115
|
|
20240307,150600,114566035,4045,4045,4045,4045,0
|
|
20240307,150500,114566035,4045,4045,4045,4045,3
|
|
20240307,150400,114553900,4045,4045,4045,4045,0
|
|
20240307,150300,114553900,4045,4045,4045,4045,0
|
|
20240307,150200,114553900,4045,4045,4045,4045,0
|
|
20240307,150100,114553900,4045,4045,4045,4045,350
|
|
20240307,150000,113138150,4045,4045,4045,4045,0
|
|
20240307,145900,113138150,4045,4045,4045,4045,0
|
|
20240307,145800,113138150,4045,4045,4045,4045,0
|
|
20240307,145700,113138150,4045,4045,4045,4045,360
|
|
20240307,145600,111681950,4045,4045,4045,4045,678
|
|
20240307,145500,108939440,4045,4045,4045,4045,0
|
|
20240307,145400,108939440,4045,4045,4045,4045,0
|
|
20240307,145300,108939440,4045,4045,4045,4045,0
|
|
20240307,145200,108939440,4045,4045,4045,4045,0
|
|
20240307,145100,108939440,4045,4045,4045,4045,0
|
|
20240307,145000,108939440,4045,4045,4045,4045,0
|
|
20240307,144900,108939440,4045,4045,4045,4045,100
|
|
20240307,144800,108534940,4045,4045,4045,4045,600
|
|
20240307,144700,106107940,4045,4045,4045,4045,1
|
|
20240307,144600,106103895,4045,4045,4045,4045,0
|
|
20240307,144500,106103895,4045,4045,4045,4045,17
|
|
20240307,144400,106035130,4050,4050,4050,4050,3
|
|
20240307,144300,106022980,4050,4050,4050,4050,26
|
|
20240307,144200,105917680,4045,4045,4045,4045,0
|
|
20240307,144100,105917680,4045,4045,4045,4045,0
|
|
20240307,144000,105917680,4045,4045,4045,4045,0
|
|
20240307,143900,105917680,4045,4045,4045,4045,350
|
|
20240307,143800,104501930,4045,4045,4045,4045,100
|
|
20240307,143700,104097430,4050,4050,4050,4050,0
|
|
20240307,143600,104097430,4050,4050,4050,4050,200
|
|
20240307,143500,103287430,4045,4045,4045,4045,0
|
|
20240307,143400,103287430,4045,4045,4045,4045,0
|
|
20240307,143300,103287430,4045,4045,4045,4045,0
|
|
20240307,143200,103287430,4045,4045,4045,4045,0
|
|
20240307,143100,103287430,4045,4045,4045,4045,0
|
|
20240307,143000,103287430,4045,4045,4045,4045,0
|
|
20240307,142900,103287430,4045,4045,4045,4045,0
|
|
20240307,142800,103287430,4045,4045,4045,4045,121
|
|
20240307,142700,102797985,4050,4050,4050,4050,55
|
|
20240307,142600,102575235,4060,4060,4060,4060,0
|
|
20240307,142500,102575235,4060,4060,4060,4060,20
|
|
20240307,142400,102494035,4050,4050,4050,4050,0
|
|
20240307,142300,102494035,4050,4050,4050,4050,0
|
|
20240307,142200,102494035,4050,4050,4050,4050,0
|
|
20240307,142100,102494035,4050,4050,4050,4050,0
|
|
20240307,142000,102494035,4050,4050,4050,4050,4
|
|
20240307,141900,102477835,4055,4055,4055,4055,0
|
|
20240307,141800,102477835,4055,4055,4055,4055,0
|
|
20240307,141700,102477835,4055,4055,4055,4055,0
|
|
20240307,141600,102477835,4055,4050,4055,4050,622
|
|
20240307,141500,99955875,4050,4050,4050,4050,0
|
|
20240307,141400,99955875,4050,4050,4050,4050,0
|
|
20240307,141300,99955875,4050,4050,4050,4050,401
|
|
20240307,141200,98331825,4050,4050,4050,4050,0
|
|
20240307,141100,98331825,4050,4050,4050,4050,0
|
|
20240307,141000,98331825,4050,4050,4050,4050,0
|
|
20240307,140900,98331825,4050,4050,4050,4050,0
|
|
20240307,140800,98331825,4050,4050,4050,4050,226
|
|
20240307,140700,97416525,4050,4050,4050,4050,0
|
|
20240307,140600,97416525,4050,4050,4050,4050,151
|
|
20240307,140500,96804975,4055,4055,4055,4055,0
|
|
20240307,140400,96804975,4055,4055,4055,4055,0
|
|
20240307,140300,96804975,4055,4055,4055,4055,2
|
|
20240307,140200,96796865,4055,4055,4055,4055,54
|
|
20240307,140100,96577895,4055,4055,4055,4055,13
|
|
20240307,140000,96525180,4055,4055,4055,4055,181
|
|
20240307,135900,95791225,4055,4055,4055,4055,88
|
|
20240307,135800,95434385,4050,4050,4050,4050,0
|
|
20240307,135700,95434385,4050,4050,4050,4050,0
|
|
20240307,135600,95434385,4050,4050,4050,4050,0
|
|
20240307,135500,95434385,4050,4050,4050,4050,0
|
|
20240307,135400,95434385,4050,4050,4050,4050,0
|
|
20240307,135300,95434385,4050,4050,4050,4050,0
|
|
20240307,135200,95434385,4050,4050,4050,4050,18
|
|
20240307,135100,95361485,4050,4050,4050,4050,0
|
|
20240307,135000,95361485,4050,4050,4050,4050,331
|
|
20240307,134900,94020935,4050,4050,4050,4050,0
|
|
20240307,134800,94020935,4050,4050,4050,4050,14
|
|
20240307,134700,93964235,4045,4045,4045,4045,0
|
|
20240307,134600,93964235,4045,4045,4045,4045,0
|
|
20240307,134500,93964235,4045,4045,4045,4045,0
|
|
20240307,134400,93964235,4045,4045,4045,4045,0
|
|
20240307,134300,93964235,4045,4045,4045,4045,0
|
|
20240307,134200,93964235,4045,4045,4045,4045,0
|
|
20240307,134100,93964235,4045,4045,4045,4045,0
|
|
20240307,134000,93964235,4045,4045,4045,4045,0
|
|
20240307,133900,93964235,4045,4045,4045,4045,552
|
|
20240307,133800,91731395,4045,4045,4045,4045,0
|
|
20240307,133700,91731395,4045,4045,4045,4045,0
|
|
20240307,133600,91731395,4045,4045,4045,4045,0
|
|
20240307,133500,91731395,4045,4045,4045,4045,0
|
|
20240307,133400,91731395,4045,4045,4045,4045,0
|
|
20240307,133300,91731395,4045,4045,4045,4045,0
|
|
20240307,133200,91731395,4045,4045,4045,4045,38
|
|
20240307,133100,91577685,4045,4045,4045,4045,125
|
|
20240307,133000,91072060,4045,4045,4045,4045,150
|
|
20240307,132900,90465310,4045,4045,4045,4045,11
|
|
20240307,132800,90420815,4055,4055,4055,4055,1
|
|
20240307,132700,90416760,4045,4045,4045,4045,0
|
|
20240307,132600,90416760,4045,4045,4045,4045,85
|
|
20240307,132500,90072935,4045,4045,4045,4045,0
|
|
20240307,132400,90072935,4045,4045,4045,4045,1
|
|
20240307,132300,90068890,4040,4040,4040,4040,1
|
|
20240307,132200,90064850,4045,4045,4045,4045,15
|
|
20240307,132100,90004175,4055,4055,4055,4055,0
|
|
20240307,132000,90004175,4055,4055,4055,4055,0
|
|
20240307,131900,90004175,4055,4055,4055,4055,0
|
|
20240307,131800,90004175,4055,4055,4055,4055,0
|
|
20240307,131700,90004175,4055,4055,4055,4055,0
|
|
20240307,131600,90004175,4055,4055,4055,4055,0
|
|
20240307,131500,90004175,4055,4055,4055,4055,8
|
|
20240307,131400,89971735,4055,4055,4055,4055,0
|
|
20240307,131300,89971735,4055,4055,4055,4055,0
|
|
20240307,131200,89971735,4055,4055,4055,4055,1
|
|
20240307,131100,89967680,4055,4055,4055,4055,0
|
|
20240307,131000,89967680,4055,4055,4055,4055,0
|
|
20240307,130900,89967680,4055,4045,4055,4045,151
|
|
20240307,130800,89356875,4040,4050,4050,4040,3000
|
|
20240307,130700,77227205,4055,4055,4055,4055,0
|
|
20240307,130600,77227205,4055,4055,4055,4055,0
|
|
20240307,130500,77227205,4055,4055,4055,4055,0
|
|
20240307,130400,77227205,4055,4055,4055,4055,0
|
|
20240307,130300,77227205,4055,4055,4055,4055,19
|
|
20240307,130200,77150160,4055,4055,4055,4055,0
|
|
20240307,130100,77150160,4055,4055,4055,4055,0
|
|
20240307,130000,77150160,4055,4055,4055,4055,250
|
|
20240307,125900,76136410,4055,4055,4055,4055,0
|
|
20240307,125800,76136410,4055,4050,4055,4050,29
|
|
20240307,125700,76018930,4050,4050,4050,4050,0
|
|
20240307,125600,76018930,4050,4050,4050,4050,0
|
|
20240307,125500,76018930,4050,4050,4050,4050,1
|
|
20240307,125400,76014880,4055,4055,4055,4055,34
|
|
20240307,125300,75877010,4055,4055,4055,4055,0
|
|
20240307,125200,75877010,4055,4060,4060,4055,14
|
|
20240307,125100,75820235,4060,4060,4060,4060,0
|
|
20240307,125000,75820235,4060,4060,4060,4060,0
|
|
20240307,124900,75820235,4060,4060,4060,4060,0
|
|
20240307,124800,75820235,4060,4060,4060,4060,0
|
|
20240307,124700,75820235,4060,4060,4060,4060,253
|
|
20240307,124600,74793055,4060,4060,4060,4060,0
|
|
20240307,124500,74793055,4060,4060,4060,4060,0
|
|
20240307,124400,74793055,4060,4060,4060,4060,0
|
|
20240307,124300,74793055,4060,4060,4060,4060,0
|
|
20240307,124200,74793055,4060,4060,4060,4060,0
|
|
20240307,124100,74793055,4060,4060,4060,4060,0
|
|
20240307,124000,74793055,4060,4060,4060,4060,0
|
|
20240307,123900,74793055,4060,4060,4060,4060,0
|
|
20240307,123800,74793055,4060,4060,4060,4060,0
|
|
20240307,123700,74793055,4060,4060,4060,4060,0
|
|
20240307,123600,74793055,4060,4060,4060,4060,10
|
|
20240307,123500,74752455,4060,4060,4060,4060,10
|
|
20240307,123400,74711855,4065,4065,4065,4065,0
|
|
20240307,123300,74711855,4065,4065,4065,4065,513
|
|
20240307,123200,72626510,4065,4065,4065,4065,0
|
|
20240307,123100,72626510,4065,4065,4065,4065,0
|
|
20240307,123000,72626510,4065,4065,4065,4065,0
|
|
20240307,122900,72626510,4065,4065,4065,4065,0
|
|
20240307,122800,72626510,4065,4065,4065,4065,0
|
|
20240307,122700,72626510,4065,4065,4065,4065,0
|
|
20240307,122600,72626510,4065,4065,4065,4065,0
|
|
20240307,122500,72626510,4065,4065,4065,4065,0
|
|
20240307,122400,72626510,4065,4065,4065,4065,0
|
|
20240307,122300,72626510,4065,4065,4065,4065,0
|
|
20240307,122200,72626510,4065,4060,4065,4060,4
|
|
20240307,122100,72610265,4050,4050,4050,4050,0
|
|
20240307,122000,72610265,4050,4050,4050,4050,0
|
|
20240307,121900,72610265,4050,4050,4050,4050,0
|
|
20240307,121800,72610265,4050,4050,4050,4050,0
|
|
20240307,121700,72610265,4050,4055,4055,4050,1430
|
|
20240307,121600,66816260,4055,4055,4055,4055,70
|
|
20240307,121500,66532410,4060,4060,4060,4060,0
|
|
20240307,121400,66532410,4060,4060,4060,4060,0
|
|
20240307,121300,66532410,4060,4060,4060,4060,0
|
|
20240307,121200,66532410,4060,4060,4060,4060,0
|
|
20240307,121100,66532410,4060,4060,4060,4060,0
|
|
20240307,121000,66532410,4060,4060,4060,4060,0
|
|
20240307,120900,66532410,4060,4060,4060,4060,0
|
|
20240307,120800,66532410,4060,4060,4060,4060,0
|
|
20240307,120700,66532410,4060,4060,4060,4060,5
|
|
20240307,120600,66512110,4060,4060,4060,4060,0
|
|
20240307,120500,66512110,4060,4060,4060,4060,1
|
|
20240307,120400,66508050,4060,4060,4060,4060,0
|
|
20240307,120300,66508050,4060,4060,4060,4060,0
|
|
20240307,120200,66508050,4060,4060,4060,4060,44
|
|
20240307,120100,66329410,4065,4065,4065,4065,0
|
|
20240307,120000,66329410,4065,4065,4065,4065,0
|
|
20240307,115900,66329410,4065,4065,4065,4065,4
|
|
20240307,115800,66313150,4065,4065,4065,4065,0
|
|
20240307,115700,66313150,4065,4065,4065,4065,0
|
|
20240307,115600,66313150,4065,4065,4065,4065,0
|
|
20240307,115500,66313150,4065,4065,4065,4065,0
|
|
20240307,115400,66313150,4065,4065,4065,4065,0
|
|
20240307,115300,66313150,4065,4065,4065,4065,0
|
|
20240307,115200,66313150,4065,4065,4065,4065,1
|
|
20240307,115100,66309085,4065,4065,4065,4065,0
|
|
20240307,115000,66309085,4065,4065,4065,4065,0
|
|
20240307,114900,66309085,4065,4065,4065,4065,0
|
|
20240307,114800,66309085,4065,4065,4065,4065,0
|
|
20240307,114700,66309085,4065,4065,4065,4065,0
|
|
20240307,114600,66309085,4065,4055,4065,4055,6
|
|
20240307,114500,66284725,4055,4055,4055,4055,0
|
|
20240307,114400,66284725,4055,4055,4055,4055,409
|
|
20240307,114300,64626230,4060,4060,4060,4060,0
|
|
20240307,114200,64626230,4060,4060,4060,4060,0
|
|
20240307,114100,64626230,4060,4060,4060,4060,1188
|
|
20240307,114000,59802950,4065,4065,4065,4065,100
|
|
20240307,113900,59396450,4065,4065,4065,4065,0
|
|
20240307,113800,59396450,4065,4065,4065,4065,525
|
|
20240307,113700,57262325,4070,4070,4070,4070,50
|
|
20240307,113600,57058825,4065,4065,4065,4065,5
|
|
20240307,113500,57038500,4065,4065,4065,4065,0
|
|
20240307,113400,57038500,4065,4065,4065,4065,1
|
|
20240307,113300,57034435,4075,4075,4075,4075,0
|
|
20240307,113200,57034435,4075,4075,4075,4075,0
|
|
20240307,113100,57034435,4075,4075,4075,4075,1
|
|
20240307,113000,57030360,4070,4070,4070,4070,0
|
|
20240307,112900,57030360,4070,4070,4070,4070,100
|
|
20240307,112800,56623360,4075,4075,4075,4075,0
|
|
20240307,112700,56623360,4075,4075,4075,4075,0
|
|
20240307,112600,56623360,4075,4075,4075,4075,0
|
|
20240307,112500,56623360,4075,4075,4075,4075,0
|
|
20240307,112400,56623360,4075,4075,4075,4075,0
|
|
20240307,112300,56623360,4075,4075,4075,4075,0
|
|
20240307,112200,56623360,4075,4075,4075,4075,75
|
|
20240307,112100,56317735,4075,4075,4075,4075,0
|
|
20240307,112000,56317735,4075,4075,4075,4075,0
|
|
20240307,111900,56317735,4075,4075,4075,4075,0
|
|
20240307,111800,56317735,4075,4075,4075,4075,0
|
|
20240307,111700,56317735,4075,4075,4075,4075,1
|
|
20240307,111600,56313660,4075,4075,4075,4075,0
|
|
20240307,111500,56313660,4075,4075,4075,4075,0
|
|
20240307,111400,56313660,4075,4075,4075,4075,0
|
|
20240307,111300,56313660,4075,4075,4075,4075,10
|
|
20240307,111200,56272910,4075,4075,4075,4075,0
|
|
20240307,111100,56272910,4075,4075,4075,4075,0
|
|
20240307,111000,56272910,4075,4075,4075,4075,0
|
|
20240307,110900,56272910,4075,4075,4075,4075,0
|
|
20240307,110800,56272910,4075,4075,4075,4075,0
|
|
20240307,110700,56272910,4075,4075,4075,4075,117
|
|
20240307,110600,55796135,4070,4070,4070,4070,0
|
|
20240307,110500,55796135,4070,4070,4070,4070,0
|
|
20240307,110400,55796135,4070,4070,4070,4070,0
|
|
20240307,110300,55796135,4070,4070,4070,4070,0
|
|
20240307,110200,55796135,4070,4070,4070,4070,1
|
|
20240307,110100,55792065,4070,4070,4070,4070,2
|
|
20240307,110000,55783925,4070,4070,4070,4070,0
|
|
20240307,105900,55783925,4070,4070,4070,4070,48
|
|
20240307,105800,55588565,4070,4070,4070,4070,1
|
|
20240307,105700,55584495,4070,4080,4080,4070,149
|
|
20240307,105600,54978045,4080,4080,4080,4080,0
|
|
20240307,105500,54978045,4080,4080,4080,4080,0
|
|
20240307,105400,54978045,4080,4080,4080,4080,0
|
|
20240307,105300,54978045,4080,4080,4080,4080,10
|
|
20240307,105200,54937245,4080,4080,4080,4080,10
|
|
20240307,105100,54896445,4070,4070,4070,4070,0
|
|
20240307,105000,54896445,4070,4070,4070,4070,0
|
|
20240307,104900,54896445,4070,4070,4070,4070,0
|
|
20240307,104800,54896445,4070,4070,4070,4070,0
|
|
20240307,104700,54896445,4070,4070,4070,4070,150
|
|
20240307,104600,54285945,4065,4065,4065,4065,0
|
|
20240307,104500,54285945,4065,4065,4065,4065,0
|
|
20240307,104400,54285945,4065,4065,4065,4065,0
|
|
20240307,104300,54285945,4065,4065,4065,4065,1426
|
|
20240307,104200,48489255,4070,4065,4070,4065,521
|
|
20240307,104100,46371375,4075,4075,4075,4075,0
|
|
20240307,104000,46371375,4075,4075,4075,4075,0
|
|
20240307,103900,46371375,4075,4075,4075,4075,1
|
|
20240307,103800,46367300,4075,4075,4075,4075,1
|
|
20240307,103700,46363225,4065,4065,4065,4065,0
|
|
20240307,103600,46363225,4065,4065,4065,4065,0
|
|
20240307,103500,46363225,4065,4065,4065,4065,0
|
|
20240307,103400,46363225,4065,4065,4065,4065,0
|
|
20240307,103300,46363225,4065,4065,4065,4065,0
|
|
20240307,103200,46363225,4065,4065,4065,4065,0
|
|
20240307,103100,46363225,4065,4065,4065,4065,0
|
|
20240307,103000,46363225,4065,4065,4065,4065,0
|
|
20240307,102900,46363225,4065,4070,4070,4065,100
|
|
20240307,102800,45956675,4080,4080,4080,4080,1
|
|
20240307,102700,45952595,4065,4065,4065,4065,0
|
|
20240307,102600,45952595,4065,4065,4065,4065,0
|
|
20240307,102500,45952595,4065,4065,4065,4065,0
|
|
20240307,102400,45952595,4065,4065,4065,4065,4
|
|
20240307,102300,45936335,4065,4065,4065,4065,2
|
|
20240307,102200,45928205,4060,4065,4065,4060,115
|
|
20240307,102100,45460760,4070,4070,4070,4070,0
|
|
20240307,102000,45460760,4070,4070,4070,4070,11
|
|
20240307,101900,45415990,4080,4080,4080,4080,0
|
|
20240307,101800,45415990,4080,4080,4080,4080,0
|
|
20240307,101700,45415990,4080,4080,4080,4080,0
|
|
20240307,101600,45415990,4080,4080,4080,4080,0
|
|
20240307,101500,45415990,4080,4080,4080,4080,51
|
|
20240307,101400,45207910,4080,4065,4080,4065,7
|
|
20240307,101300,45179365,4070,4070,4070,4070,893
|
|
20240307,101200,41544855,4070,4070,4070,4070,0
|
|
20240307,101100,41544855,4070,4070,4070,4070,0
|
|
20240307,101000,41544855,4070,4070,4070,4070,35
|
|
20240307,100900,41402405,4065,4065,4065,4065,1
|
|
20240307,100800,41398340,4065,4070,4070,4065,2
|
|
20240307,100700,41390205,4075,4055,4075,4050,316
|
|
20240307,100600,40106230,4055,4055,4055,4055,376
|
|
20240307,100500,38581550,4055,4065,4065,4050,3226
|
|
20240307,100400,25496455,4070,4085,4085,4070,1172
|
|
20240307,100300,20720135,4095,4095,4095,4095,0
|
|
20240307,100200,20720135,4095,4095,4095,4095,1
|
|
20240307,100100,20716040,4085,4085,4085,4085,1
|
|
20240307,100000,20711955,4085,4085,4085,4085,7
|
|
20240307,095900,20683360,4080,4085,4085,4080,15
|
|
20240307,095800,20622155,4090,4085,4090,4085,5
|
|
20240307,095700,20601710,4090,4085,4090,4085,11
|
|
20240307,095600,20556725,4075,4075,4075,4075,0
|
|
20240307,095500,20556725,4075,4075,4075,4075,2
|
|
20240307,095400,20548575,4075,4075,4075,4065,143
|
|
20240307,095300,19966045,4075,4075,4075,4075,200
|
|
20240307,095200,19151045,4090,4085,4090,4085,250
|
|
20240307,095100,18128560,4085,4085,4085,4085,0
|
|
20240307,095000,18128560,4085,4085,4085,4085,15
|
|
20240307,094900,18067285,4075,4075,4075,4075,71
|
|
20240307,094800,17777960,4080,4075,4080,4070,89
|
|
20240307,094700,17415415,4080,4080,4080,4080,0
|
|
20240307,094600,17415415,4080,4085,4085,4080,125
|
|
20240307,094500,16905375,4090,4090,4090,4090,0
|
|
20240307,094400,16905375,4090,4090,4090,4090,1
|
|
20240307,094300,16901285,4090,4095,4095,4090,283
|
|
20240307,094200,15743350,4105,4105,4105,4105,0
|
|
20240307,094100,15743350,4105,4105,4105,4105,0
|
|
20240307,094000,15743350,4105,4105,4105,4105,5
|
|
20240307,093900,15722825,4105,4105,4105,4105,9
|
|
20240307,093800,15685880,4105,4105,4105,4105,3
|
|
20240307,093700,15673565,4095,4095,4095,4095,0
|
|
20240307,093600,15673565,4095,4095,4095,4095,0
|
|
20240307,093500,15673565,4095,4095,4095,4095,0
|
|
20240307,093400,15673565,4095,4095,4095,4095,0
|
|
20240307,093300,15673565,4095,4095,4095,4095,10
|
|
20240307,093200,15632615,4090,4090,4090,4090,178
|
|
20240307,093100,14904595,4100,4100,4100,4100,0
|
|
20240307,093000,14904595,4100,4090,4100,4090,780
|
|
20240307,092900,11712895,4090,4090,4090,4090,0
|
|
20240307,092800,11712895,4090,4090,4090,4090,5
|
|
20240307,092700,11692445,4090,4090,4090,4090,0
|
|
20240307,092600,11692445,4090,4090,4090,4090,16
|
|
20240307,092500,11627005,4095,4095,4095,4095,0
|
|
20240307,092400,11627005,4095,4095,4095,4095,62
|
|
20240307,092300,11373115,4100,4105,4105,4100,217
|
|
20240307,092200,10482335,4105,4125,4125,4105,101
|
|
20240307,092100,10066650,4125,4125,4125,4125,0
|
|
20240307,092000,10066650,4125,4125,4125,4125,6
|
|
20240307,091900,10041900,4125,4125,4125,4125,21
|
|
20240307,091800,9955275,4125,4115,4125,4115,26
|
|
20240307,091700,9848035,4105,4110,4110,4105,412
|
|
20240307,091600,8156715,4110,4110,4110,4110,229
|
|
20240307,091500,7215525,4110,4120,4120,4110,423
|
|
20240307,091400,5474980,4120,4130,4130,4120,290
|
|
20240307,091300,4278785,4125,4135,4140,4125,300
|
|
20240307,091200,3039700,4135,4135,4135,4135,0
|
|
20240307,091100,3039700,4135,4135,4135,4135,0
|
|
20240307,091000,3039700,4135,4135,4135,4135,0
|
|
20240307,090900,3039700,4135,4135,4135,4135,0
|
|
20240307,090800,3039700,4135,4135,4135,4135,233
|
|
20240307,090700,2076245,4135,4135,4135,4135,0
|
|
20240307,090600,2076245,4135,4135,4135,4135,15
|
|
20240307,090500,2014220,4130,4130,4130,4130,242
|
|
20240307,090400,1014760,4125,4125,4125,4125,38
|
|
20240307,090300,858010,4175,4175,4175,4175,0
|
|
20240307,090200,858010,4175,4175,4175,4175,0
|
|
20240307,090100,858010,4175,4175,4175,4175,0
|
|
20240307,090000,858010,4175,4165,4175,4165,206
|