619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,191600,181937150,7890,7890,7890,7890,938
|
|
20240304,191500,181937150,7890,7890,7890,7890,0
|
|
20240304,191400,181937150,7890,7890,7890,7890,0
|
|
20240304,191300,181937150,7890,7890,7890,7890,0
|
|
20240304,191200,181937150,7890,7890,7890,7890,0
|
|
20240304,191100,181937150,7890,7890,7890,7890,0
|
|
20240304,191000,181937150,7890,7890,7890,7890,0
|
|
20240304,190900,181937150,7890,7890,7890,7890,0
|
|
20240304,190800,181937150,7890,7890,7890,7890,0
|
|
20240304,190700,181937150,7890,7890,7890,7890,0
|
|
20240304,190600,181937150,7890,7890,7890,7890,0
|
|
20240304,190500,181937150,7890,7890,7890,7890,0
|
|
20240304,190400,181937150,7890,7890,7890,7890,0
|
|
20240304,190300,181937150,7890,7890,7890,7890,0
|
|
20240304,190200,181937150,7890,7890,7890,7890,0
|
|
20240304,190100,181937150,7890,7890,7890,7890,0
|
|
20240304,190000,181937150,7890,7890,7890,7890,0
|
|
20240304,185900,181937150,7890,7890,7890,7890,0
|
|
20240304,185800,181937150,7890,7890,7890,7890,0
|
|
20240304,185700,181937150,7890,7890,7890,7890,0
|
|
20240304,185600,181937150,7890,7890,7890,7890,0
|
|
20240304,185500,181937150,7890,7890,7890,7890,0
|
|
20240304,185400,181937150,7890,7890,7890,7890,0
|
|
20240304,185300,181937150,7890,7890,7890,7890,0
|
|
20240304,185200,181937150,7890,7890,7890,7890,0
|
|
20240304,185100,181937150,7890,7890,7890,7890,0
|
|
20240304,185000,181937150,7890,7890,7890,7890,0
|
|
20240304,184900,181937150,7890,7890,7890,7890,0
|
|
20240304,184800,181937150,7890,7890,7890,7890,0
|
|
20240304,184700,181937150,7890,7890,7890,7890,0
|
|
20240304,184600,181937150,7890,7890,7890,7890,938
|
|
20240304,184500,181937150,7890,7890,7890,7890,0
|
|
20240304,184400,181937150,7890,7890,7890,7890,0
|
|
20240304,184300,181937150,7890,7890,7890,7890,0
|
|
20240304,184200,181937150,7890,7890,7890,7890,0
|
|
20240304,184100,181937150,7890,7890,7890,7890,0
|
|
20240304,184000,181937150,7890,7890,7890,7890,0
|
|
20240304,183900,181937150,7890,7890,7890,7890,0
|
|
20240304,183800,181937150,7890,7890,7890,7890,0
|
|
20240304,183700,181937150,7890,7890,7890,7890,0
|
|
20240304,183600,181937150,7890,7890,7890,7890,0
|
|
20240304,183500,181937150,7890,7890,7890,7890,0
|
|
20240304,183400,181937150,7890,7890,7890,7890,0
|
|
20240304,183300,181937150,7890,7890,7890,7890,0
|
|
20240304,183200,181937150,7890,7890,7890,7890,0
|
|
20240304,183100,181937150,7890,7890,7890,7890,0
|
|
20240304,183000,181937150,7890,7890,7890,7890,0
|
|
20240304,182900,181937150,7890,7890,7890,7890,0
|
|
20240304,182800,181937150,7890,7890,7890,7890,0
|
|
20240304,182700,181937150,7890,7890,7890,7890,0
|
|
20240304,182600,181937150,7890,7890,7890,7890,0
|
|
20240304,182500,181937150,7890,7890,7890,7890,0
|
|
20240304,182400,181937150,7890,7890,7890,7890,0
|
|
20240304,182300,181937150,7890,7890,7890,7890,0
|
|
20240304,182200,181937150,7890,7890,7890,7890,0
|
|
20240304,182100,181937150,7890,7890,7890,7890,0
|
|
20240304,182000,181937150,7890,7890,7890,7890,0
|
|
20240304,181900,181937150,7890,7890,7890,7890,0
|
|
20240304,181800,181937150,7890,7890,7890,7890,0
|
|
20240304,181700,181937150,7890,7890,7890,7890,0
|
|
20240304,181600,181937150,7890,7890,7890,7890,938
|
|
20240304,181500,181937150,7890,7890,7890,7890,0
|
|
20240304,181400,181937150,7890,7890,7890,7890,0
|
|
20240304,181300,181937150,7890,7890,7890,7890,0
|
|
20240304,181200,181937150,7890,7890,7890,7890,0
|
|
20240304,181100,181937150,7890,7890,7890,7890,0
|
|
20240304,181000,181937150,7890,7890,7890,7890,0
|
|
20240304,180900,181937150,7890,7890,7890,7890,0
|
|
20240304,180800,181937150,7890,7890,7890,7890,0
|
|
20240304,180700,181937150,7890,7890,7890,7890,0
|
|
20240304,180600,181937150,7890,7890,7890,7890,0
|
|
20240304,180500,181937150,7890,7890,7890,7890,0
|
|
20240304,180400,181937150,7890,7890,7890,7890,0
|
|
20240304,180300,181937150,7890,7890,7890,7890,0
|
|
20240304,180200,181937150,7890,7890,7890,7890,0
|
|
20240304,180100,181937150,7890,7890,7890,7890,0
|
|
20240304,180000,181937150,7890,7890,7890,7890,0
|
|
20240304,175900,181937150,7890,7890,7890,7890,0
|
|
20240304,175800,181937150,7890,7890,7890,7890,0
|
|
20240304,175700,181937150,7890,7890,7890,7890,0
|
|
20240304,175600,181937150,7890,7890,7890,7890,0
|
|
20240304,175500,181937150,7890,7890,7890,7890,0
|
|
20240304,175400,181937150,7890,7890,7890,7890,0
|
|
20240304,175300,181937150,7890,7890,7890,7890,0
|
|
20240304,175200,181937150,7890,7890,7890,7890,0
|
|
20240304,175100,181937150,7890,7890,7890,7890,0
|
|
20240304,175000,181937150,7890,7890,7890,7890,0
|
|
20240304,174900,181937150,7890,7890,7890,7890,0
|
|
20240304,174800,181937150,7890,7890,7890,7890,0
|
|
20240304,174700,181937150,7890,7890,7890,7890,0
|
|
20240304,174600,181937150,7890,7890,7890,7890,938
|
|
20240304,174500,181937150,7890,7890,7890,7890,0
|
|
20240304,174400,181937150,7890,7890,7890,7890,0
|
|
20240304,174300,181937150,7890,7890,7890,7890,0
|
|
20240304,174200,181937150,7890,7890,7890,7890,0
|
|
20240304,174100,181937150,7890,7890,7890,7890,0
|
|
20240304,174000,181937150,7890,7890,7890,7890,0
|
|
20240304,173900,181937150,7890,7890,7890,7890,0
|
|
20240304,173800,181937150,7890,7890,7890,7890,0
|
|
20240304,173700,181937150,7890,7890,7890,7890,0
|
|
20240304,173600,181937150,7890,7890,7890,7890,0
|
|
20240304,173500,181937150,7890,7890,7890,7890,0
|
|
20240304,173400,181937150,7890,7890,7890,7890,0
|
|
20240304,173300,181937150,7890,7890,7890,7890,0
|
|
20240304,173200,181937150,7890,7890,7890,7890,0
|
|
20240304,173100,181937150,7890,7890,7890,7890,0
|
|
20240304,173000,181937150,7890,7890,7890,7890,0
|
|
20240304,172900,181937150,7890,7890,7890,7890,0
|
|
20240304,172800,181937150,7890,7890,7890,7890,0
|
|
20240304,172700,181937150,7890,7890,7890,7890,0
|
|
20240304,172600,181937150,7890,7890,7890,7890,0
|
|
20240304,172500,181937150,7890,7890,7890,7890,0
|
|
20240304,172400,181937150,7890,7890,7890,7890,0
|
|
20240304,172300,181937150,7890,7890,7890,7890,0
|
|
20240304,172200,181937150,7890,7890,7890,7890,0
|
|
20240304,172100,181937150,7890,7890,7890,7890,0
|
|
20240304,172000,181937150,7890,7890,7890,7890,0
|
|
20240304,171900,181937150,7890,7890,7890,7890,0
|
|
20240304,171800,181937150,7890,7890,7890,7890,0
|
|
20240304,171700,181937150,7890,7890,7890,7890,0
|
|
20240304,171600,181937150,7890,7890,7890,7890,938
|
|
20240304,171500,181937150,7890,7890,7890,7890,0
|
|
20240304,171400,181937150,7890,7890,7890,7890,0
|
|
20240304,171300,181937150,7890,7890,7890,7890,0
|
|
20240304,171200,181937150,7890,7890,7890,7890,0
|
|
20240304,171100,181937150,7890,7890,7890,7890,0
|
|
20240304,171000,181937150,7890,7890,7890,7890,0
|
|
20240304,170900,181937150,7890,7890,7890,7890,0
|
|
20240304,170800,181937150,7890,7890,7890,7890,0
|
|
20240304,170700,181937150,7890,7890,7890,7890,0
|
|
20240304,170600,181937150,7890,7890,7890,7890,0
|
|
20240304,170500,181937150,7890,7890,7890,7890,0
|
|
20240304,170400,181937150,7890,7890,7890,7890,0
|
|
20240304,170300,181937150,7890,7890,7890,7890,0
|
|
20240304,170200,181937150,7890,7890,7890,7890,0
|
|
20240304,170100,181937150,7890,7890,7890,7890,0
|
|
20240304,170000,181937150,7890,7890,7890,7890,0
|
|
20240304,165900,181937150,7890,7890,7890,7890,0
|
|
20240304,165800,181937150,7890,7890,7890,7890,0
|
|
20240304,165700,181937150,7890,7890,7890,7890,0
|
|
20240304,165600,181937150,7890,7890,7890,7890,0
|
|
20240304,165500,181937150,7890,7890,7890,7890,0
|
|
20240304,165400,181937150,7890,7890,7890,7890,0
|
|
20240304,165300,181937150,7890,7890,7890,7890,0
|
|
20240304,165200,181937150,7890,7890,7890,7890,0
|
|
20240304,165100,181937150,7890,7890,7890,7890,0
|
|
20240304,165000,181937150,7890,7890,7890,7890,0
|
|
20240304,164900,181937150,7890,7890,7890,7890,0
|
|
20240304,164800,181937150,7890,7890,7890,7890,0
|
|
20240304,164700,181937150,7890,7890,7890,7890,0
|
|
20240304,164600,181937150,7890,7890,7890,7890,938
|
|
20240304,164500,181937150,7890,7890,7890,7890,0
|
|
20240304,164400,181937150,7890,7890,7890,7890,0
|
|
20240304,164300,181937150,7890,7890,7890,7890,0
|
|
20240304,164200,181937150,7890,7890,7890,7890,0
|
|
20240304,164100,181937150,7890,7890,7890,7890,0
|
|
20240304,164000,181937150,7890,7890,7890,7890,0
|
|
20240304,163900,181937150,7890,7890,7890,7890,0
|
|
20240304,163800,181937150,7890,7890,7890,7890,0
|
|
20240304,163700,181937150,7890,7890,7890,7890,0
|
|
20240304,163600,181937150,7890,7890,7890,7890,0
|
|
20240304,163500,181937150,7890,7890,7890,7890,0
|
|
20240304,163400,181937150,7890,7890,7890,7890,0
|
|
20240304,163300,181937150,7890,7890,7890,7890,0
|
|
20240304,163200,181937150,7890,7890,7890,7890,0
|
|
20240304,163100,181937150,7890,7890,7890,7890,0
|
|
20240304,163000,181937150,7890,7890,7890,7890,0
|
|
20240304,162900,181937150,7890,7890,7890,7890,0
|
|
20240304,162800,181937150,7890,7890,7890,7890,0
|
|
20240304,162700,181937150,7890,7890,7890,7890,0
|
|
20240304,162600,181937150,7890,7890,7890,7890,0
|
|
20240304,162500,181937150,7890,7890,7890,7890,0
|
|
20240304,162400,181937150,7890,7890,7890,7890,0
|
|
20240304,162300,181937150,7890,7890,7890,7890,0
|
|
20240304,162200,181937150,7890,7890,7890,7890,0
|
|
20240304,162100,181937150,7890,7890,7890,7890,0
|
|
20240304,162000,181937150,7890,7890,7890,7890,0
|
|
20240304,161900,181937150,7890,7890,7890,7890,0
|
|
20240304,161800,181937150,7890,7890,7890,7890,0
|
|
20240304,161700,181937150,7890,7890,7890,7890,0
|
|
20240304,161600,181937150,7890,7890,7890,7890,938
|
|
20240304,161500,181937150,7890,7890,7890,7890,0
|
|
20240304,161400,181937150,7890,7890,7890,7890,0
|
|
20240304,161300,181937150,7890,7890,7890,7890,0
|
|
20240304,161200,181937150,7890,7890,7890,7890,0
|
|
20240304,161100,181937150,7890,7890,7890,7890,0
|
|
20240304,161000,181937150,7890,7890,7890,7890,0
|
|
20240304,160900,181937150,7890,7890,7890,7890,0
|
|
20240304,160800,181937150,7890,7890,7890,7890,0
|
|
20240304,160700,181937150,7890,7890,7890,7890,0
|
|
20240304,160600,181937150,7890,7890,7890,7890,0
|
|
20240304,160500,181937150,7890,7890,7890,7890,0
|
|
20240304,160400,181937150,7890,7890,7890,7890,0
|
|
20240304,160300,181937150,7890,7890,7890,7890,0
|
|
20240304,160200,181937150,7890,7890,7890,7890,0
|
|
20240304,160100,181937150,7890,7890,7890,7890,0
|
|
20240304,160000,181937150,7890,7890,7890,7890,0
|
|
20240304,155900,181937150,7890,7890,7890,7890,0
|
|
20240304,155800,181937150,7890,7890,7890,7890,0
|
|
20240304,155700,181937150,7890,7890,7890,7890,0
|
|
20240304,155600,181937150,7890,7890,7890,7890,0
|
|
20240304,155500,181937150,7890,7890,7890,7890,0
|
|
20240304,155400,181937150,7890,7890,7890,7890,0
|
|
20240304,155300,181937150,7890,7890,7890,7890,0
|
|
20240304,155200,181937150,7890,7890,7890,7890,0
|
|
20240304,155100,181937150,7890,7890,7890,7890,0
|
|
20240304,155000,181937150,7890,7890,7890,7890,0
|
|
20240304,154900,181937150,7890,7890,7890,7890,0
|
|
20240304,154800,181937150,7890,7890,7890,7890,0
|
|
20240304,154700,181937150,7890,7890,7890,7890,0
|
|
20240304,154600,181937150,7890,7890,7890,7890,938
|
|
20240304,154500,181937150,7890,7890,7890,7890,0
|
|
20240304,154400,181937150,7890,7890,7890,7890,0
|
|
20240304,154300,181937150,7890,7890,7890,7890,0
|
|
20240304,154200,181937150,7890,7890,7890,7890,0
|
|
20240304,154100,181937150,7890,7890,7890,7890,0
|
|
20240304,154000,181937150,7890,7890,7890,7890,0
|
|
20240304,153900,181937150,7890,7890,7890,7890,0
|
|
20240304,153800,181937150,7890,7890,7890,7890,0
|
|
20240304,153700,181937150,7890,7890,7890,7890,0
|
|
20240304,153600,181937150,7890,7890,7890,7890,0
|
|
20240304,153500,181937150,7890,7890,7890,7890,0
|
|
20240304,153400,181937150,7890,7890,7890,7890,0
|
|
20240304,153300,181937150,7890,7890,7890,7890,0
|
|
20240304,153200,181937150,7890,7890,7890,7890,0
|
|
20240304,153100,181937150,7890,7890,7890,7890,0
|
|
20240304,153000,181937150,7890,7890,7890,7890,938
|
|
20240304,152900,174536330,7920,7920,7920,7920,0
|
|
20240304,152800,174536330,7920,7920,7920,7920,0
|
|
20240304,152700,174536330,7920,7920,7920,7920,0
|
|
20240304,152600,174536330,7920,7920,7920,7920,0
|
|
20240304,152500,174536330,7920,7920,7920,7920,0
|
|
20240304,152400,174536330,7920,7920,7920,7920,0
|
|
20240304,152300,174536330,7920,7920,7920,7920,0
|
|
20240304,152200,174536330,7920,7920,7920,7920,0
|
|
20240304,152100,174536330,7920,7920,7920,7920,0
|
|
20240304,152000,174536330,7920,7920,7920,7920,0
|
|
20240304,151900,174536330,7920,7920,7920,7920,10
|
|
20240304,151800,174457130,7920,7920,7920,7920,1
|
|
20240304,151700,174449210,7910,7910,7910,7910,62
|
|
20240304,151600,173958790,7900,7900,7900,7900,20
|
|
20240304,151500,173800790,7920,7920,7920,7920,11
|
|
20240304,151400,173713670,7900,7920,7920,7900,447
|
|
20240304,151300,170182250,7900,7900,7900,7900,0
|
|
20240304,151200,170182250,7900,7900,7900,7900,21
|
|
20240304,151100,170016350,7900,7920,7920,7900,507
|
|
20240304,151000,166010210,7910,7910,7910,7910,137
|
|
20240304,150900,164926540,7920,7910,7920,7910,2
|
|
20240304,150800,164910710,7900,7900,7900,7900,0
|
|
20240304,150700,164910710,7900,7900,7900,7900,0
|
|
20240304,150600,164910710,7900,7900,7900,7900,0
|
|
20240304,150500,164910710,7900,7900,7900,7900,0
|
|
20240304,150400,164910710,7900,7900,7900,7900,0
|
|
20240304,150300,164910710,7900,7950,7950,7900,910
|
|
20240304,150200,157713930,7920,7920,7920,7920,0
|
|
20240304,150100,157713930,7920,7920,7920,7920,0
|
|
20240304,150000,157713930,7920,7920,7920,7920,0
|
|
20240304,145900,157713930,7920,7920,7920,7920,0
|
|
20240304,145800,157713930,7920,7920,7920,7920,0
|
|
20240304,145700,157713930,7920,7920,7920,7920,0
|
|
20240304,145600,157713930,7920,7920,7920,7920,0
|
|
20240304,145500,157713930,7920,7920,7920,7920,0
|
|
20240304,145400,157713930,7920,7920,7920,7920,5
|
|
20240304,145300,157674330,7950,7950,7950,7950,0
|
|
20240304,145200,157674330,7950,7950,7950,7950,0
|
|
20240304,145100,157674330,7950,7950,7950,7950,5
|
|
20240304,145000,157634580,7950,7950,7950,7950,0
|
|
20240304,144900,157634580,7950,7950,7950,7950,1
|
|
20240304,144800,157626630,7910,7910,7910,7910,0
|
|
20240304,144700,157626630,7910,7910,7910,7910,0
|
|
20240304,144600,157626630,7910,7910,7910,7910,0
|
|
20240304,144500,157626630,7910,7910,7910,7910,0
|
|
20240304,144400,157626630,7910,7920,7920,7910,50
|
|
20240304,144300,157231030,7940,7940,7940,7940,614
|
|
20240304,144200,152355870,7940,7940,7940,7940,0
|
|
20240304,144100,152355870,7940,7930,7940,7910,1307
|
|
20240304,144000,142007780,7930,7930,7930,7930,40
|
|
20240304,143900,141690580,7930,7930,7930,7930,0
|
|
20240304,143800,141690580,7930,7930,7930,7930,0
|
|
20240304,143700,141690580,7930,7930,7930,7930,3
|
|
20240304,143600,141666790,7930,7930,7930,7930,0
|
|
20240304,143500,141666790,7930,7930,7930,7930,7
|
|
20240304,143400,141611280,7930,7930,7930,7930,10
|
|
20240304,143300,141531980,7940,7940,7940,7940,0
|
|
20240304,143200,141531980,7940,7930,7940,7930,4
|
|
20240304,143100,141500240,7930,7930,7930,7930,20
|
|
20240304,143000,141341640,7930,7930,7930,7930,10
|
|
20240304,142900,141262340,7930,7930,7930,7930,3
|
|
20240304,142800,141238550,7930,7940,7940,7930,11
|
|
20240304,142700,141151220,7940,7940,7940,7940,0
|
|
20240304,142600,141151220,7940,7940,7940,7940,0
|
|
20240304,142500,141151220,7940,7940,7940,7940,0
|
|
20240304,142400,141151220,7940,7940,7940,7940,0
|
|
20240304,142300,141151220,7940,7940,7940,7940,0
|
|
20240304,142200,141151220,7940,7940,7940,7940,1
|
|
20240304,142100,141143280,7920,7920,7920,7920,0
|
|
20240304,142000,141143280,7920,7920,7920,7920,0
|
|
20240304,141900,141143280,7920,7920,7920,7920,100
|
|
20240304,141800,140351280,7940,7940,7940,7940,0
|
|
20240304,141700,140351280,7940,7930,7940,7920,301
|
|
20240304,141600,137967190,7940,7940,7940,7940,0
|
|
20240304,141500,137967190,7940,7940,7940,7940,0
|
|
20240304,141400,137967190,7940,7940,7940,7940,0
|
|
20240304,141300,137967190,7940,7940,7940,7940,200
|
|
20240304,141200,136379190,7940,7940,7940,7940,1
|
|
20240304,141100,136371250,7920,7920,7920,7920,0
|
|
20240304,141000,136371250,7920,7920,7920,7920,0
|
|
20240304,140900,136371250,7920,7920,7920,7920,21
|
|
20240304,140800,136204930,7920,7920,7920,7920,10
|
|
20240304,140700,136125730,7920,7930,7930,7920,40
|
|
20240304,140600,135808590,7950,7950,7950,7950,0
|
|
20240304,140500,135808590,7950,7950,7950,7950,0
|
|
20240304,140400,135808590,7950,7950,7950,7950,10
|
|
20240304,140300,135729090,7950,7950,7950,7950,0
|
|
20240304,140200,135729090,7950,7950,7950,7950,1
|
|
20240304,140100,135721140,7950,7950,7950,7950,1
|
|
20240304,140000,135713190,7950,7950,7950,7950,0
|
|
20240304,135900,135713190,7950,7950,7950,7950,1
|
|
20240304,135800,135705240,7950,7950,7950,7950,0
|
|
20240304,135700,135705240,7950,7950,7950,7950,0
|
|
20240304,135600,135705240,7950,7950,7950,7950,0
|
|
20240304,135500,135705240,7950,7950,7950,7950,0
|
|
20240304,135400,135705240,7950,7950,7950,7950,0
|
|
20240304,135300,135705240,7950,7950,7950,7950,0
|
|
20240304,135200,135705240,7950,7950,7950,7950,0
|
|
20240304,135100,135705240,7950,7950,7950,7950,0
|
|
20240304,135000,135705240,7950,7950,7950,7950,0
|
|
20240304,134900,135705240,7950,7950,7950,7950,0
|
|
20240304,134800,135705240,7950,7950,7950,7950,1
|
|
20240304,134700,135697290,7930,7930,7930,7930,1
|
|
20240304,134600,135689360,7950,7950,7950,7950,0
|
|
20240304,134500,135689360,7950,7950,7950,7950,0
|
|
20240304,134400,135689360,7950,7950,7950,7950,1
|
|
20240304,134300,135681410,7930,7930,7930,7930,0
|
|
20240304,134200,135681410,7930,7930,7930,7930,0
|
|
20240304,134100,135681410,7930,7930,7930,7930,0
|
|
20240304,134000,135681410,7930,7930,7930,7930,0
|
|
20240304,133900,135681410,7930,7930,7930,7930,0
|
|
20240304,133800,135681410,7930,7940,7950,7930,886
|
|
20240304,133700,128655310,7940,7940,7940,7940,35
|
|
20240304,133600,128377410,7950,7950,7950,7950,0
|
|
20240304,133500,128377410,7950,7950,7950,7950,0
|
|
20240304,133400,128377410,7950,7950,7950,7950,0
|
|
20240304,133300,128377410,7950,7950,7950,7950,0
|
|
20240304,133200,128377410,7950,7950,7950,7950,0
|
|
20240304,133100,128377410,7950,7950,7950,7950,0
|
|
20240304,133000,128377410,7950,7950,7950,7950,0
|
|
20240304,132900,128377410,7950,7950,7950,7950,0
|
|
20240304,132800,128377410,7950,7950,7950,7950,0
|
|
20240304,132700,128377410,7950,7950,7950,7950,0
|
|
20240304,132600,128377410,7950,7950,7950,7950,0
|
|
20240304,132500,128377410,7950,7950,7950,7950,0
|
|
20240304,132400,128377410,7950,7950,7950,7950,0
|
|
20240304,132300,128377410,7950,7940,7950,7930,1001
|
|
20240304,132200,120436560,7950,7950,7950,7950,0
|
|
20240304,132100,120436560,7950,7950,7950,7950,0
|
|
20240304,132000,120436560,7950,7950,7950,7950,0
|
|
20240304,131900,120436560,7950,7950,7950,7950,0
|
|
20240304,131800,120436560,7950,7950,7950,7950,9
|
|
20240304,131700,120365010,7950,7950,7950,7950,0
|
|
20240304,131600,120365010,7950,7950,7950,7950,6
|
|
20240304,131500,120317310,7950,7950,7950,7950,0
|
|
20240304,131400,120317310,7950,7950,7950,7950,0
|
|
20240304,131300,120317310,7950,7950,7950,7950,0
|
|
20240304,131200,120317310,7950,7950,7950,7950,0
|
|
20240304,131100,120317310,7950,7950,7950,7950,0
|
|
20240304,131000,120317310,7950,7950,7950,7950,4
|
|
20240304,130900,120285510,7950,7950,7950,7950,51
|
|
20240304,130800,119880060,7950,7950,7950,7950,0
|
|
20240304,130700,119880060,7950,7950,7950,7950,0
|
|
20240304,130600,119880060,7950,7950,7950,7950,0
|
|
20240304,130500,119880060,7950,7950,7950,7950,0
|
|
20240304,130400,119880060,7950,7950,7950,7950,0
|
|
20240304,130300,119880060,7950,7950,7950,7950,0
|
|
20240304,130200,119880060,7950,7950,7950,7950,0
|
|
20240304,130100,119880060,7950,7950,7950,7950,10
|
|
20240304,130000,119800560,7980,7980,7980,7980,0
|
|
20240304,125900,119800560,7980,7980,7980,7980,0
|
|
20240304,125800,119800560,7980,7980,7980,7980,0
|
|
20240304,125700,119800560,7980,7980,7980,7980,0
|
|
20240304,125600,119800560,7980,7980,7980,7980,0
|
|
20240304,125500,119800560,7980,7980,7980,7980,0
|
|
20240304,125400,119800560,7980,7980,7980,7980,0
|
|
20240304,125300,119800560,7980,7980,7980,7980,0
|
|
20240304,125200,119800560,7980,7980,7980,7980,0
|
|
20240304,125100,119800560,7980,7980,7980,7980,0
|
|
20240304,125000,119800560,7980,7980,7980,7980,0
|
|
20240304,124900,119800560,7980,7930,7980,7930,354
|
|
20240304,124800,116993290,7930,7960,7960,7930,1408
|
|
20240304,124700,105825050,7970,7970,7970,7970,0
|
|
20240304,124600,105825050,7970,7970,7970,7970,0
|
|
20240304,124500,105825050,7970,7970,7970,7970,0
|
|
20240304,124400,105825050,7970,7970,7970,7970,0
|
|
20240304,124300,105825050,7970,7970,7970,7970,0
|
|
20240304,124200,105825050,7970,7970,7970,7970,200
|
|
20240304,124100,104231050,7970,7970,7970,7970,0
|
|
20240304,124000,104231050,7970,7970,7970,7970,0
|
|
20240304,123900,104231050,7970,7970,7970,7970,0
|
|
20240304,123800,104231050,7970,7970,7970,7970,0
|
|
20240304,123700,104231050,7970,7970,7970,7970,0
|
|
20240304,123600,104231050,7970,7940,7970,7940,10
|
|
20240304,123500,104151620,7950,7950,7950,7950,10
|
|
20240304,123400,104072120,7950,7950,7950,7950,1
|
|
20240304,123300,104064170,7970,7970,7970,7970,0
|
|
20240304,123200,104064170,7970,7970,7970,7970,0
|
|
20240304,123100,104064170,7970,7970,7970,7970,0
|
|
20240304,123000,104064170,7970,7970,7970,7970,1
|
|
20240304,122900,104056200,7940,7960,7960,7940,80
|
|
20240304,122800,103420970,7970,7970,7970,7970,0
|
|
20240304,122700,103420970,7970,7970,7970,7970,1
|
|
20240304,122600,103413000,7940,7960,7960,7940,127
|
|
20240304,122500,102404500,7980,7980,7980,7980,0
|
|
20240304,122400,102404500,7980,7980,7980,7980,0
|
|
20240304,122300,102404500,7980,7980,7980,7980,0
|
|
20240304,122200,102404500,7980,7980,7980,7980,0
|
|
20240304,122100,102404500,7980,7980,7980,7980,0
|
|
20240304,122000,102404500,7980,7980,7980,7980,0
|
|
20240304,121900,102404500,7980,7980,7980,7980,0
|
|
20240304,121800,102404500,7980,7980,7980,7980,0
|
|
20240304,121700,102404500,7980,7980,7980,7980,0
|
|
20240304,121600,102404500,7980,7980,7980,7980,7
|
|
20240304,121500,102348640,7980,7980,7980,7980,0
|
|
20240304,121400,102348640,7980,7970,7980,7940,156
|
|
20240304,121300,101108490,7990,7990,7990,7990,0
|
|
20240304,121200,101108490,7990,7990,7990,7990,0
|
|
20240304,121100,101108490,7990,7990,7990,7990,0
|
|
20240304,121000,101108490,7990,7990,7990,7990,0
|
|
20240304,120900,101108490,7990,7990,7990,7990,0
|
|
20240304,120800,101108490,7990,7990,7990,7990,0
|
|
20240304,120700,101108490,7990,7990,7990,7990,0
|
|
20240304,120600,101108490,7990,7990,7990,7990,0
|
|
20240304,120500,101108490,7990,7990,7990,7990,0
|
|
20240304,120400,101108490,7990,7990,7990,7990,1
|
|
20240304,120300,101100500,7980,7980,7980,7980,0
|
|
20240304,120200,101100500,7980,7980,7980,7980,0
|
|
20240304,120100,101100500,7980,7980,7980,7980,0
|
|
20240304,120000,101100500,7980,7980,7980,7980,1
|
|
20240304,115900,101092520,7980,7980,7980,7980,10
|
|
20240304,115800,101012720,7990,7990,7990,7990,0
|
|
20240304,115700,101012720,7990,7990,7990,7990,0
|
|
20240304,115600,101012720,7990,7990,7990,7990,0
|
|
20240304,115500,101012720,7990,7990,7990,7990,0
|
|
20240304,115400,101012720,7990,7990,7990,7990,0
|
|
20240304,115300,101012720,7990,7990,7990,7990,0
|
|
20240304,115200,101012720,7990,7990,7990,7990,0
|
|
20240304,115100,101012720,7990,7990,7990,7990,0
|
|
20240304,115000,101012720,7990,7990,7990,7990,0
|
|
20240304,114900,101012720,7990,7990,7990,7990,0
|
|
20240304,114800,101012720,7990,7990,7990,7990,0
|
|
20240304,114700,101012720,7990,7990,7990,7990,0
|
|
20240304,114600,101012720,7990,7990,7990,7990,0
|
|
20240304,114500,101012720,7990,7990,7990,7990,0
|
|
20240304,114400,101012720,7990,7990,7990,7990,0
|
|
20240304,114300,101012720,7990,7990,7990,7990,0
|
|
20240304,114200,101012720,7990,7970,7990,7920,537
|
|
20240304,114100,96752810,7990,7990,7990,7990,0
|
|
20240304,114000,96752810,7990,7990,7990,7990,0
|
|
20240304,113900,96752810,7990,7990,7990,7990,0
|
|
20240304,113800,96752810,7990,7990,7990,7990,0
|
|
20240304,113700,96752810,7990,7990,7990,7990,0
|
|
20240304,113600,96752810,7990,7990,7990,7990,0
|
|
20240304,113500,96752810,7990,7990,7990,7990,0
|
|
20240304,113400,96752810,7990,7990,7990,7990,0
|
|
20240304,113300,96752810,7990,7990,7990,7990,0
|
|
20240304,113200,96752810,7990,7990,7990,7990,30
|
|
20240304,113100,96513110,7970,7970,7970,7970,0
|
|
20240304,113000,96513110,7970,7970,7970,7970,0
|
|
20240304,112900,96513110,7970,7970,7970,7970,0
|
|
20240304,112800,96513110,7970,7970,7970,7970,0
|
|
20240304,112700,96513110,7970,7970,7970,7970,0
|
|
20240304,112600,96513110,7970,7970,7970,7970,0
|
|
20240304,112500,96513110,7970,7970,7970,7970,0
|
|
20240304,112400,96513110,7970,7970,7970,7970,0
|
|
20240304,112300,96513110,7970,7980,7980,7970,6799
|
|
20240304,112200,42321780,8000,8000,8000,8000,0
|
|
20240304,112100,42321780,8000,8000,8000,8000,0
|
|
20240304,112000,42321780,8000,8000,8000,8000,0
|
|
20240304,111900,42321780,8000,8000,8000,8000,0
|
|
20240304,111800,42321780,8000,8000,8000,8000,0
|
|
20240304,111700,42321780,8000,8000,8000,8000,1
|
|
20240304,111600,42313780,7980,7980,7980,7980,272
|
|
20240304,111500,40143220,7980,7980,7980,7980,20
|
|
20240304,111400,39983620,8000,8000,8000,8000,0
|
|
20240304,111300,39983620,8000,8000,8000,8000,0
|
|
20240304,111200,39983620,8000,8000,8000,8000,0
|
|
20240304,111100,39983620,8000,8000,8000,8000,0
|
|
20240304,111000,39983620,8000,8000,8000,8000,0
|
|
20240304,110900,39983620,8000,8000,8000,8000,0
|
|
20240304,110800,39983620,8000,8000,8000,8000,0
|
|
20240304,110700,39983620,8000,8000,8000,8000,0
|
|
20240304,110600,39983620,8000,8000,8000,8000,0
|
|
20240304,110500,39983620,8000,8000,8000,8000,0
|
|
20240304,110400,39983620,8000,8000,8000,8000,0
|
|
20240304,110300,39983620,8000,8000,8000,8000,0
|
|
20240304,110200,39983620,8000,8000,8000,8000,0
|
|
20240304,110100,39983620,8000,8000,8000,8000,0
|
|
20240304,110000,39983620,8000,8000,8000,8000,0
|
|
20240304,105900,39983620,8000,8000,8000,8000,4
|
|
20240304,105800,39951620,8000,8000,8000,8000,0
|
|
20240304,105700,39951620,8000,8000,8000,8000,0
|
|
20240304,105600,39951620,8000,8000,8000,8000,0
|
|
20240304,105500,39951620,8000,8000,8000,8000,0
|
|
20240304,105400,39951620,8000,8000,8000,8000,0
|
|
20240304,105300,39951620,8000,8000,8000,8000,1
|
|
20240304,105200,39943620,7970,7970,7970,7970,0
|
|
20240304,105100,39943620,7970,7970,7970,7970,10
|
|
20240304,105000,39863920,8010,8010,8010,8010,0
|
|
20240304,104900,39863920,8010,8010,8010,8010,0
|
|
20240304,104800,39863920,8010,8010,8010,8010,0
|
|
20240304,104700,39863920,8010,8010,8010,8010,0
|
|
20240304,104600,39863920,8010,8010,8010,8010,0
|
|
20240304,104500,39863920,8010,8010,8010,8010,0
|
|
20240304,104400,39863920,8010,8010,8010,8010,0
|
|
20240304,104300,39863920,8010,8010,8010,8010,0
|
|
20240304,104200,39863920,8010,8010,8010,8010,0
|
|
20240304,104100,39863920,8010,8010,8010,8010,0
|
|
20240304,104000,39863920,8010,8010,8010,8010,0
|
|
20240304,103900,39863920,8010,8010,8010,8010,0
|
|
20240304,103800,39863920,8010,8010,8010,8010,0
|
|
20240304,103700,39863920,8010,8010,8010,8010,0
|
|
20240304,103600,39863920,8010,8010,8010,8010,0
|
|
20240304,103500,39863920,8010,8010,8010,8010,0
|
|
20240304,103400,39863920,8010,8010,8010,8010,0
|
|
20240304,103300,39863920,8010,8010,8010,8010,226
|
|
20240304,103200,38053660,8010,8010,8010,8010,1
|
|
20240304,103100,38045650,7970,7970,7970,7970,0
|
|
20240304,103000,38045650,7970,7970,7970,7970,0
|
|
20240304,102900,38045650,7970,7970,7970,7970,0
|
|
20240304,102800,38045650,7970,7970,7970,7970,0
|
|
20240304,102700,38045650,7970,7990,7990,7970,208
|
|
20240304,102600,36387860,8000,8000,8000,8000,0
|
|
20240304,102500,36387860,8000,8010,8010,8000,2
|
|
20240304,102400,36371850,8000,8000,8000,8000,3
|
|
20240304,102300,36347850,7970,7970,7970,7970,1
|
|
20240304,102200,36339880,8010,8010,8010,8010,0
|
|
20240304,102100,36339880,8010,8010,8010,8010,0
|
|
20240304,102000,36339880,8010,8010,8010,8010,0
|
|
20240304,101900,36339880,8010,8010,8010,8010,0
|
|
20240304,101800,36339880,8010,8010,8010,8010,0
|
|
20240304,101700,36339880,8010,8010,8010,8010,0
|
|
20240304,101600,36339880,8010,8010,8010,8010,0
|
|
20240304,101500,36339880,8010,8010,8010,8010,0
|
|
20240304,101400,36339880,8010,8010,8010,8010,0
|
|
20240304,101300,36339880,8010,8010,8010,8010,0
|
|
20240304,101200,36339880,8010,8010,8010,8010,0
|
|
20240304,101100,36339880,8010,8010,8010,8010,0
|
|
20240304,101000,36339880,8010,8010,8010,8010,100
|
|
20240304,100900,35538880,8010,8010,8010,8010,0
|
|
20240304,100800,35538880,8010,8010,8010,8010,0
|
|
20240304,100700,35538880,8010,8010,8010,8010,0
|
|
20240304,100600,35538880,8010,8010,8010,8010,1
|
|
20240304,100500,35530870,7970,7990,7990,7970,30
|
|
20240304,100400,35291740,8010,8010,8010,8010,0
|
|
20240304,100300,35291740,8010,8010,8010,8010,0
|
|
20240304,100200,35291740,8010,8010,8010,8010,0
|
|
20240304,100100,35291740,8010,8010,8010,8010,0
|
|
20240304,100000,35291740,8010,8000,8010,8000,55
|
|
20240304,095900,34851470,8010,8010,8010,8010,1
|
|
20240304,095800,34843460,8030,8030,8030,8030,0
|
|
20240304,095700,34843460,8030,8030,8030,8030,0
|
|
20240304,095600,34843460,8030,8030,8030,8030,1
|
|
20240304,095500,34835430,8020,8020,8020,8020,5
|
|
20240304,095400,34795330,8040,8040,8040,8040,1
|
|
20240304,095300,34787290,8030,8030,8030,8030,6
|
|
20240304,095200,34739110,8040,8030,8040,8030,7
|
|
20240304,095100,34682890,8030,8030,8030,8030,5
|
|
20240304,095000,34642740,8030,8030,8030,8030,3
|
|
20240304,094900,34618650,8030,8030,8030,8030,1
|
|
20240304,094800,34610620,8030,8030,8030,8030,2
|
|
20240304,094700,34594560,8030,8030,8030,8030,0
|
|
20240304,094600,34594560,8030,8030,8030,8030,0
|
|
20240304,094500,34594560,8030,8030,8030,8030,0
|
|
20240304,094400,34594560,8030,8030,8030,8030,0
|
|
20240304,094300,34594560,8030,8030,8030,8030,0
|
|
20240304,094200,34594560,8030,8030,8030,8030,0
|
|
20240304,094100,34594560,8030,8030,8030,8030,0
|
|
20240304,094000,34594560,8030,8030,8030,8030,1
|
|
20240304,093900,34586530,8020,8020,8020,8020,0
|
|
20240304,093800,34586530,8020,8010,8020,8010,10
|
|
20240304,093700,34506360,8010,8000,8010,8000,2
|
|
20240304,093600,34490350,8000,8000,8000,8000,10
|
|
20240304,093500,34410350,8000,7970,8000,7970,1789
|
|
20240304,093400,20104310,7970,7970,7970,7970,0
|
|
20240304,093300,20104310,7970,7970,7970,7970,0
|
|
20240304,093200,20104310,7970,7970,7970,7970,1
|
|
20240304,093100,20096340,7960,7960,7960,7960,33
|
|
20240304,093000,19833660,7960,7960,7960,7960,0
|
|
20240304,092900,19833660,7960,7960,7960,7960,0
|
|
20240304,092800,19833660,7960,7960,7960,7960,0
|
|
20240304,092700,19833660,7960,7960,7960,7960,0
|
|
20240304,092600,19833660,7960,7960,7960,7960,0
|
|
20240304,092500,19833660,7960,7960,7960,7960,0
|
|
20240304,092400,19833660,7960,7960,7960,7960,0
|
|
20240304,092300,19833660,7960,7960,7960,7960,0
|
|
20240304,092200,19833660,7960,7960,7960,7960,4
|
|
20240304,092100,19801820,7960,7960,7960,7960,0
|
|
20240304,092000,19801820,7960,7970,7970,7950,605
|
|
20240304,091900,14989500,7960,7970,7970,7960,8
|
|
20240304,091800,14925780,7960,7960,7960,7960,4
|
|
20240304,091700,14893940,7950,7970,7970,7950,1017
|
|
20240304,091600,6806660,7970,7980,8000,7970,131
|
|
20240304,091500,5761220,8000,7980,8000,7980,9
|
|
20240304,091400,5689370,7980,8000,8000,7980,143
|
|
20240304,091300,4548190,8000,7990,8000,7980,47
|
|
20240304,091200,4172320,7990,7990,7990,7990,2
|
|
20240304,091100,4156340,8000,7990,8000,7990,106
|
|
20240304,091000,3308380,7990,7990,7990,7990,8
|
|
20240304,090900,3244460,7990,7980,7990,7980,42
|
|
20240304,090800,2909130,7980,7980,7980,7980,0
|
|
20240304,090700,2909130,7980,7980,7980,7980,0
|
|
20240304,090600,2909130,7980,7980,7980,7980,5
|
|
20240304,090500,2869230,7980,7970,7980,7970,126
|
|
20240304,090400,1865000,7980,7970,7980,7970,104
|
|
20240304,090300,1035890,7960,7960,7960,7960,0
|
|
20240304,090200,1035890,7960,7960,7960,7960,0
|
|
20240304,090100,1035890,7960,7960,7960,7960,0
|
|
20240304,090000,1035890,7960,7970,7970,7960,130
|