610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,190700,252971635,4270,4270,4270,4270,2352
|
|
20240307,190600,252971635,4270,4270,4270,4270,0
|
|
20240307,190500,252971635,4270,4270,4270,4270,0
|
|
20240307,190400,252971635,4270,4270,4270,4270,0
|
|
20240307,190300,252971635,4270,4270,4270,4270,0
|
|
20240307,190200,252971635,4270,4270,4270,4270,0
|
|
20240307,190100,252971635,4270,4270,4270,4270,0
|
|
20240307,190000,252971635,4270,4270,4270,4270,0
|
|
20240307,185900,252971635,4270,4270,4270,4270,0
|
|
20240307,185800,252971635,4270,4270,4270,4270,0
|
|
20240307,185700,252971635,4270,4270,4270,4270,0
|
|
20240307,185600,252971635,4270,4270,4270,4270,0
|
|
20240307,185500,252971635,4270,4270,4270,4270,0
|
|
20240307,185400,252971635,4270,4270,4270,4270,0
|
|
20240307,185300,252971635,4270,4270,4270,4270,0
|
|
20240307,185200,252971635,4270,4270,4270,4270,0
|
|
20240307,185100,252971635,4270,4270,4270,4270,0
|
|
20240307,185000,252971635,4270,4270,4270,4270,0
|
|
20240307,184900,252971635,4270,4270,4270,4270,0
|
|
20240307,184800,252971635,4270,4270,4270,4270,0
|
|
20240307,184700,252971635,4270,4270,4270,4270,0
|
|
20240307,184600,252971635,4270,4270,4270,4270,0
|
|
20240307,184500,252971635,4270,4270,4270,4270,0
|
|
20240307,184400,252971635,4270,4270,4270,4270,0
|
|
20240307,184300,252971635,4270,4270,4270,4270,0
|
|
20240307,184200,252971635,4270,4270,4270,4270,0
|
|
20240307,184100,252971635,4270,4270,4270,4270,0
|
|
20240307,184000,252971635,4270,4270,4270,4270,0
|
|
20240307,183900,252971635,4270,4270,4270,4270,0
|
|
20240307,183800,252971635,4270,4270,4270,4270,0
|
|
20240307,183700,252971635,4270,4270,4270,4270,2352
|
|
20240307,183600,252971635,4270,4270,4270,4270,0
|
|
20240307,183500,252971635,4270,4270,4270,4270,0
|
|
20240307,183400,252971635,4270,4270,4270,4270,0
|
|
20240307,183300,252971635,4270,4270,4270,4270,0
|
|
20240307,183200,252971635,4270,4270,4270,4270,0
|
|
20240307,183100,252971635,4270,4270,4270,4270,0
|
|
20240307,183000,252971635,4270,4270,4270,4270,0
|
|
20240307,182900,252971635,4270,4270,4270,4270,0
|
|
20240307,182800,252971635,4270,4270,4270,4270,0
|
|
20240307,182700,252971635,4270,4270,4270,4270,0
|
|
20240307,182600,252971635,4270,4270,4270,4270,0
|
|
20240307,182500,252971635,4270,4270,4270,4270,0
|
|
20240307,182400,252971635,4270,4270,4270,4270,0
|
|
20240307,182300,252971635,4270,4270,4270,4270,0
|
|
20240307,182200,252971635,4270,4270,4270,4270,0
|
|
20240307,182100,252971635,4270,4270,4270,4270,0
|
|
20240307,182000,252971635,4270,4270,4270,4270,0
|
|
20240307,181900,252971635,4270,4270,4270,4270,0
|
|
20240307,181800,252971635,4270,4270,4270,4270,0
|
|
20240307,181700,252971635,4270,4270,4270,4270,0
|
|
20240307,181600,252971635,4270,4270,4270,4270,0
|
|
20240307,181500,252971635,4270,4270,4270,4270,0
|
|
20240307,181400,252971635,4270,4270,4270,4270,0
|
|
20240307,181300,252971635,4270,4270,4270,4270,0
|
|
20240307,181200,252971635,4270,4270,4270,4270,0
|
|
20240307,181100,252971635,4270,4270,4270,4270,0
|
|
20240307,181000,252971635,4270,4270,4270,4270,0
|
|
20240307,180900,252971635,4270,4270,4270,4270,0
|
|
20240307,180800,252971635,4270,4270,4270,4270,0
|
|
20240307,180700,252971635,4270,4270,4270,4270,2352
|
|
20240307,180600,252971635,4270,4270,4270,4270,0
|
|
20240307,180500,252971635,4270,4270,4270,4270,0
|
|
20240307,180400,252971635,4270,4270,4270,4270,0
|
|
20240307,180300,252971635,4270,4270,4270,4270,0
|
|
20240307,180200,252971635,4270,4270,4270,4270,0
|
|
20240307,180100,252971635,4270,4270,4270,4270,0
|
|
20240307,180000,252971635,4270,4270,4270,4270,0
|
|
20240307,175900,252971635,4270,4270,4270,4270,0
|
|
20240307,175800,252971635,4270,4270,4270,4270,0
|
|
20240307,175700,252971635,4270,4270,4270,4270,0
|
|
20240307,175600,252971635,4270,4270,4270,4270,0
|
|
20240307,175500,252971635,4270,4270,4270,4270,0
|
|
20240307,175400,252971635,4270,4270,4270,4270,0
|
|
20240307,175300,252971635,4270,4270,4270,4270,0
|
|
20240307,175200,252971635,4270,4270,4270,4270,0
|
|
20240307,175100,252971635,4270,4270,4270,4270,0
|
|
20240307,175000,252971635,4270,4270,4270,4270,0
|
|
20240307,174900,252971635,4270,4270,4270,4270,0
|
|
20240307,174800,252971635,4270,4270,4270,4270,0
|
|
20240307,174700,252971635,4270,4270,4270,4270,0
|
|
20240307,174600,252971635,4270,4270,4270,4270,0
|
|
20240307,174500,252971635,4270,4270,4270,4270,0
|
|
20240307,174400,252971635,4270,4270,4270,4270,0
|
|
20240307,174300,252971635,4270,4270,4270,4270,0
|
|
20240307,174200,252971635,4270,4270,4270,4270,0
|
|
20240307,174100,252971635,4270,4270,4270,4270,0
|
|
20240307,174000,252971635,4270,4270,4270,4270,0
|
|
20240307,173900,252971635,4270,4270,4270,4270,0
|
|
20240307,173800,252971635,4270,4270,4270,4270,0
|
|
20240307,173700,252971635,4270,4270,4270,4270,2352
|
|
20240307,173600,252971635,4270,4270,4270,4270,0
|
|
20240307,173500,252971635,4270,4270,4270,4270,0
|
|
20240307,173400,252971635,4270,4270,4270,4270,0
|
|
20240307,173300,252971635,4270,4270,4270,4270,0
|
|
20240307,173200,252971635,4270,4270,4270,4270,0
|
|
20240307,173100,252971635,4270,4270,4270,4270,0
|
|
20240307,173000,252971635,4270,4270,4270,4270,0
|
|
20240307,172900,252971635,4270,4270,4270,4270,0
|
|
20240307,172800,252971635,4270,4270,4270,4270,0
|
|
20240307,172700,252971635,4270,4270,4270,4270,0
|
|
20240307,172600,252971635,4270,4270,4270,4270,0
|
|
20240307,172500,252971635,4270,4270,4270,4270,0
|
|
20240307,172400,252971635,4270,4270,4270,4270,0
|
|
20240307,172300,252971635,4270,4270,4270,4270,0
|
|
20240307,172200,252971635,4270,4270,4270,4270,0
|
|
20240307,172100,252971635,4270,4270,4270,4270,0
|
|
20240307,172000,252971635,4270,4270,4270,4270,0
|
|
20240307,171900,252971635,4270,4270,4270,4270,0
|
|
20240307,171800,252971635,4270,4270,4270,4270,0
|
|
20240307,171700,252971635,4270,4270,4270,4270,0
|
|
20240307,171600,252971635,4270,4270,4270,4270,0
|
|
20240307,171500,252971635,4270,4270,4270,4270,0
|
|
20240307,171400,252971635,4270,4270,4270,4270,0
|
|
20240307,171300,252971635,4270,4270,4270,4270,0
|
|
20240307,171200,252971635,4270,4270,4270,4270,0
|
|
20240307,171100,252971635,4270,4270,4270,4270,0
|
|
20240307,171000,252971635,4270,4270,4270,4270,0
|
|
20240307,170900,252971635,4270,4270,4270,4270,0
|
|
20240307,170800,252971635,4270,4270,4270,4270,0
|
|
20240307,170700,252971635,4270,4270,4270,4270,2352
|
|
20240307,170600,252971635,4270,4270,4270,4270,0
|
|
20240307,170500,252971635,4270,4270,4270,4270,0
|
|
20240307,170400,252971635,4270,4270,4270,4270,0
|
|
20240307,170300,252971635,4270,4270,4270,4270,0
|
|
20240307,170200,252971635,4270,4270,4270,4270,0
|
|
20240307,170100,252971635,4270,4270,4270,4270,0
|
|
20240307,170000,252971635,4270,4270,4270,4270,0
|
|
20240307,165900,252971635,4270,4270,4270,4270,0
|
|
20240307,165800,252971635,4270,4270,4270,4270,0
|
|
20240307,165700,252971635,4270,4270,4270,4270,0
|
|
20240307,165600,252971635,4270,4270,4270,4270,0
|
|
20240307,165500,252971635,4270,4270,4270,4270,0
|
|
20240307,165400,252971635,4270,4270,4270,4270,0
|
|
20240307,165300,252971635,4270,4270,4270,4270,0
|
|
20240307,165200,252971635,4270,4270,4270,4270,0
|
|
20240307,165100,252971635,4270,4270,4270,4270,0
|
|
20240307,165000,252971635,4270,4270,4270,4270,0
|
|
20240307,164900,252971635,4270,4270,4270,4270,0
|
|
20240307,164800,252971635,4270,4270,4270,4270,0
|
|
20240307,164700,252971635,4270,4270,4270,4270,0
|
|
20240307,164600,252971635,4270,4270,4270,4270,0
|
|
20240307,164500,252971635,4270,4270,4270,4270,0
|
|
20240307,164400,252971635,4270,4270,4270,4270,0
|
|
20240307,164300,252971635,4270,4270,4270,4270,0
|
|
20240307,164200,252971635,4270,4270,4270,4270,0
|
|
20240307,164100,252971635,4270,4270,4270,4270,0
|
|
20240307,164000,252971635,4270,4270,4270,4270,0
|
|
20240307,163900,252971635,4270,4270,4270,4270,0
|
|
20240307,163800,252971635,4270,4270,4270,4270,0
|
|
20240307,163700,252971635,4270,4270,4270,4270,2352
|
|
20240307,163600,252971635,4270,4270,4270,4270,0
|
|
20240307,163500,252971635,4270,4270,4270,4270,0
|
|
20240307,163400,252971635,4270,4270,4270,4270,0
|
|
20240307,163300,252971635,4270,4270,4270,4270,0
|
|
20240307,163200,252971635,4270,4270,4270,4270,0
|
|
20240307,163100,252971635,4270,4270,4270,4270,0
|
|
20240307,163000,252971635,4270,4270,4270,4270,0
|
|
20240307,162900,252971635,4270,4270,4270,4270,0
|
|
20240307,162800,252971635,4270,4270,4270,4270,0
|
|
20240307,162700,252971635,4270,4270,4270,4270,0
|
|
20240307,162600,252971635,4270,4270,4270,4270,0
|
|
20240307,162500,252971635,4270,4270,4270,4270,0
|
|
20240307,162400,252971635,4270,4270,4270,4270,0
|
|
20240307,162300,252971635,4270,4270,4270,4270,0
|
|
20240307,162200,252971635,4270,4270,4270,4270,0
|
|
20240307,162100,252971635,4270,4270,4270,4270,0
|
|
20240307,162000,252971635,4270,4270,4270,4270,0
|
|
20240307,161900,252971635,4270,4270,4270,4270,0
|
|
20240307,161800,252971635,4270,4270,4270,4270,0
|
|
20240307,161700,252971635,4270,4270,4270,4270,0
|
|
20240307,161600,252971635,4270,4270,4270,4270,0
|
|
20240307,161500,252971635,4270,4270,4270,4270,0
|
|
20240307,161400,252971635,4270,4270,4270,4270,0
|
|
20240307,161300,252971635,4270,4270,4270,4270,0
|
|
20240307,161200,252971635,4270,4270,4270,4270,0
|
|
20240307,161100,252971635,4270,4270,4270,4270,0
|
|
20240307,161000,252971635,4270,4270,4270,4270,0
|
|
20240307,160900,252971635,4270,4270,4270,4270,0
|
|
20240307,160800,252971635,4270,4270,4270,4270,0
|
|
20240307,160700,252971635,4270,4270,4270,4270,2352
|
|
20240307,160600,252971635,4270,4270,4270,4270,0
|
|
20240307,160500,252971635,4270,4270,4270,4270,0
|
|
20240307,160400,252971635,4270,4270,4270,4270,0
|
|
20240307,160300,252971635,4270,4270,4270,4270,0
|
|
20240307,160200,252971635,4270,4270,4270,4270,0
|
|
20240307,160100,252971635,4270,4270,4270,4270,0
|
|
20240307,160000,252971635,4270,4270,4270,4270,0
|
|
20240307,155900,252971635,4270,4270,4270,4270,0
|
|
20240307,155800,252971635,4270,4270,4270,4270,0
|
|
20240307,155700,252971635,4270,4270,4270,4270,0
|
|
20240307,155600,252971635,4270,4270,4270,4270,0
|
|
20240307,155500,252971635,4270,4270,4270,4270,0
|
|
20240307,155400,252971635,4270,4270,4270,4270,0
|
|
20240307,155300,252971635,4270,4270,4270,4270,0
|
|
20240307,155200,252971635,4270,4270,4270,4270,0
|
|
20240307,155100,252971635,4270,4270,4270,4270,0
|
|
20240307,155000,252971635,4270,4270,4270,4270,0
|
|
20240307,154900,252971635,4270,4270,4270,4270,0
|
|
20240307,154800,252971635,4270,4270,4270,4270,0
|
|
20240307,154700,252971635,4270,4270,4270,4270,0
|
|
20240307,154600,252971635,4270,4270,4270,4270,0
|
|
20240307,154500,252971635,4270,4270,4270,4270,0
|
|
20240307,154400,252971635,4270,4270,4270,4270,0
|
|
20240307,154300,252971635,4270,4270,4270,4270,0
|
|
20240307,154200,252971635,4270,4270,4270,4270,0
|
|
20240307,154100,252971635,4270,4270,4270,4270,0
|
|
20240307,154000,252971635,4270,4270,4270,4270,0
|
|
20240307,153900,252971635,4270,4270,4270,4270,0
|
|
20240307,153800,252971635,4270,4270,4270,4270,0
|
|
20240307,153700,252971635,4270,4270,4270,4270,2352
|
|
20240307,153600,252971635,4270,4270,4270,4270,0
|
|
20240307,153500,252971635,4270,4270,4270,4270,0
|
|
20240307,153400,252971635,4270,4270,4270,4270,0
|
|
20240307,153300,252971635,4270,4270,4270,4270,0
|
|
20240307,153200,252971635,4270,4270,4270,4270,0
|
|
20240307,153100,252971635,4270,4270,4270,4270,0
|
|
20240307,153000,252971635,4270,4270,4270,4270,2352
|
|
20240307,152900,242928595,4280,4280,4280,4280,0
|
|
20240307,152800,242928595,4280,4280,4280,4280,0
|
|
20240307,152700,242928595,4280,4280,4280,4280,0
|
|
20240307,152600,242928595,4280,4280,4280,4280,0
|
|
20240307,152500,242928595,4280,4280,4280,4280,0
|
|
20240307,152400,242928595,4280,4280,4280,4280,0
|
|
20240307,152300,242928595,4280,4280,4280,4280,0
|
|
20240307,152200,242928595,4280,4280,4280,4280,0
|
|
20240307,152100,242928595,4280,4280,4280,4280,0
|
|
20240307,152000,242928595,4280,4280,4280,4280,0
|
|
20240307,151900,242928595,4280,4270,4280,4265,2402
|
|
20240307,151800,232671915,4270,4280,4285,4270,349
|
|
20240307,151700,231179780,4270,4270,4270,4270,100
|
|
20240307,151600,230752780,4285,4270,4285,4255,4018
|
|
20240307,151500,213634195,4275,4275,4275,4275,36
|
|
20240307,151400,213480295,4285,4285,4285,4285,0
|
|
20240307,151300,213480295,4285,4270,4285,4270,98
|
|
20240307,151200,213061820,4265,4265,4265,4265,892
|
|
20240307,151100,209257440,4270,4270,4270,4270,0
|
|
20240307,151000,209257440,4270,4270,4270,4270,2
|
|
20240307,150900,209248900,4270,4270,4270,4270,4
|
|
20240307,150800,209231820,4265,4270,4270,4265,50
|
|
20240307,150700,209018385,4300,4300,4300,4300,0
|
|
20240307,150600,209018385,4300,4300,4300,4300,0
|
|
20240307,150500,209018385,4300,4300,4300,4300,0
|
|
20240307,150400,209018385,4300,4300,4300,4300,0
|
|
20240307,150300,209018385,4300,4300,4300,4300,1
|
|
20240307,150200,209014085,4300,4300,4300,4300,0
|
|
20240307,150100,209014085,4300,4300,4300,4300,0
|
|
20240307,150000,209014085,4300,4300,4300,4300,2
|
|
20240307,145900,209005485,4300,4300,4300,4300,0
|
|
20240307,145800,209005485,4300,4280,4300,4280,171
|
|
20240307,145700,208272305,4265,4270,4270,4265,1028
|
|
20240307,145600,203887725,4295,4295,4295,4295,0
|
|
20240307,145500,203887725,4295,4295,4295,4295,1
|
|
20240307,145400,203883430,4280,4280,4280,4280,261
|
|
20240307,145300,202766350,4285,4285,4285,4285,3
|
|
20240307,145200,202753495,4290,4290,4290,4290,2
|
|
20240307,145100,202744915,4290,4290,4290,4290,1
|
|
20240307,145000,202740625,4290,4295,4295,4290,317
|
|
20240307,144900,201380690,4300,4295,4300,4295,12
|
|
20240307,144800,201329145,4305,4305,4305,4305,0
|
|
20240307,144700,201329145,4305,4305,4305,4305,0
|
|
20240307,144600,201329145,4305,4305,4305,4305,0
|
|
20240307,144500,201329145,4305,4305,4305,4305,0
|
|
20240307,144400,201329145,4305,4305,4305,4305,0
|
|
20240307,144300,201329145,4305,4305,4305,4305,0
|
|
20240307,144200,201329145,4305,4305,4305,4305,0
|
|
20240307,144100,201329145,4305,4305,4305,4305,0
|
|
20240307,144000,201329145,4305,4305,4305,4305,0
|
|
20240307,143900,201329145,4305,4305,4305,4305,0
|
|
20240307,143800,201329145,4305,4305,4305,4305,0
|
|
20240307,143700,201329145,4305,4305,4305,4305,0
|
|
20240307,143600,201329145,4305,4305,4305,4305,0
|
|
20240307,143500,201329145,4305,4305,4305,4305,0
|
|
20240307,143400,201329145,4305,4305,4305,4305,0
|
|
20240307,143300,201329145,4305,4305,4305,4305,0
|
|
20240307,143200,201329145,4305,4305,4305,4305,0
|
|
20240307,143100,201329145,4305,4305,4305,4305,1
|
|
20240307,143000,201324840,4310,4310,4310,4310,1
|
|
20240307,142900,201320530,4310,4310,4310,4310,0
|
|
20240307,142800,201320530,4310,4310,4310,4310,0
|
|
20240307,142700,201320530,4310,4315,4315,4310,2
|
|
20240307,142600,201311905,4325,4325,4325,4325,0
|
|
20240307,142500,201311905,4325,4325,4325,4325,0
|
|
20240307,142400,201311905,4325,4325,4325,4325,0
|
|
20240307,142300,201311905,4325,4325,4325,4325,0
|
|
20240307,142200,201311905,4325,4325,4325,4325,0
|
|
20240307,142100,201311905,4325,4325,4325,4325,0
|
|
20240307,142000,201311905,4325,4325,4325,4325,0
|
|
20240307,141900,201311905,4325,4325,4325,4325,0
|
|
20240307,141800,201311905,4325,4325,4325,4325,0
|
|
20240307,141700,201311905,4325,4325,4325,4325,0
|
|
20240307,141600,201311905,4325,4325,4325,4325,0
|
|
20240307,141500,201311905,4325,4325,4325,4325,0
|
|
20240307,141400,201311905,4325,4325,4325,4325,0
|
|
20240307,141300,201311905,4325,4325,4325,4325,0
|
|
20240307,141200,201311905,4325,4325,4325,4325,0
|
|
20240307,141100,201311905,4325,4325,4325,4325,0
|
|
20240307,141000,201311905,4325,4325,4325,4325,0
|
|
20240307,140900,201311905,4325,4305,4325,4305,18
|
|
20240307,140800,201234345,4300,4300,4300,4300,0
|
|
20240307,140700,201234345,4300,4300,4300,4300,0
|
|
20240307,140600,201234345,4300,4300,4300,4300,0
|
|
20240307,140500,201234345,4300,4300,4300,4300,0
|
|
20240307,140400,201234345,4300,4300,4300,4300,0
|
|
20240307,140300,201234345,4300,4300,4300,4300,12
|
|
20240307,140200,201182745,4325,4325,4325,4325,5
|
|
20240307,140100,201161120,4325,4325,4325,4325,0
|
|
20240307,140000,201161120,4325,4325,4325,4325,0
|
|
20240307,135900,201161120,4325,4300,4325,4300,62
|
|
20240307,135800,200894495,4300,4300,4300,4300,0
|
|
20240307,135700,200894495,4300,4300,4300,4300,0
|
|
20240307,135600,200894495,4300,4300,4300,4300,0
|
|
20240307,135500,200894495,4300,4300,4300,4300,0
|
|
20240307,135400,200894495,4300,4300,4300,4300,0
|
|
20240307,135300,200894495,4300,4300,4300,4300,0
|
|
20240307,135200,200894495,4300,4300,4300,4300,0
|
|
20240307,135100,200894495,4300,4300,4300,4300,0
|
|
20240307,135000,200894495,4300,4300,4300,4300,0
|
|
20240307,134900,200894495,4300,4300,4300,4300,8
|
|
20240307,134800,200860095,4300,4300,4300,4300,0
|
|
20240307,134700,200860095,4300,4300,4300,4300,9
|
|
20240307,134600,200821395,4300,4300,4300,4300,0
|
|
20240307,134500,200821395,4300,4300,4300,4300,0
|
|
20240307,134400,200821395,4300,4300,4300,4300,0
|
|
20240307,134300,200821395,4300,4300,4300,4300,0
|
|
20240307,134200,200821395,4300,4300,4300,4300,0
|
|
20240307,134100,200821395,4300,4300,4300,4300,0
|
|
20240307,134000,200821395,4300,4300,4300,4300,0
|
|
20240307,133900,200821395,4300,4300,4300,4300,0
|
|
20240307,133800,200821395,4300,4300,4300,4300,7
|
|
20240307,133700,200791295,4300,4300,4300,4300,0
|
|
20240307,133600,200791295,4300,4300,4300,4300,0
|
|
20240307,133500,200791295,4300,4300,4300,4300,40
|
|
20240307,133400,200619295,4320,4320,4320,4320,0
|
|
20240307,133300,200619295,4320,4320,4320,4320,0
|
|
20240307,133200,200619295,4320,4320,4320,4320,0
|
|
20240307,133100,200619295,4320,4320,4320,4320,0
|
|
20240307,133000,200619295,4320,4320,4320,4320,0
|
|
20240307,132900,200619295,4320,4320,4320,4320,0
|
|
20240307,132800,200619295,4320,4320,4320,4320,0
|
|
20240307,132700,200619295,4320,4320,4320,4320,0
|
|
20240307,132600,200619295,4320,4320,4320,4320,0
|
|
20240307,132500,200619295,4320,4320,4320,4320,0
|
|
20240307,132400,200619295,4320,4320,4320,4320,50
|
|
20240307,132300,200403295,4320,4320,4320,4320,0
|
|
20240307,132200,200403295,4320,4320,4320,4320,0
|
|
20240307,132100,200403295,4320,4320,4320,4320,0
|
|
20240307,132000,200403295,4320,4320,4320,4320,0
|
|
20240307,131900,200403295,4320,4320,4320,4320,0
|
|
20240307,131800,200403295,4320,4320,4320,4320,0
|
|
20240307,131700,200403295,4320,4320,4320,4320,0
|
|
20240307,131600,200403295,4320,4320,4320,4320,0
|
|
20240307,131500,200403295,4320,4320,4320,4320,0
|
|
20240307,131400,200403295,4320,4320,4320,4320,0
|
|
20240307,131300,200403295,4320,4320,4320,4320,1
|
|
20240307,131200,200398975,4300,4300,4300,4300,130
|
|
20240307,131100,199839975,4300,4300,4300,4300,0
|
|
20240307,131000,199839975,4300,4300,4300,4300,0
|
|
20240307,130900,199839975,4300,4300,4300,4300,0
|
|
20240307,130800,199839975,4300,4300,4300,4300,370
|
|
20240307,130700,198248975,4320,4320,4320,4320,0
|
|
20240307,130600,198248975,4320,4320,4320,4320,0
|
|
20240307,130500,198248975,4320,4320,4320,4320,0
|
|
20240307,130400,198248975,4320,4320,4320,4320,0
|
|
20240307,130300,198248975,4320,4320,4320,4320,0
|
|
20240307,130200,198248975,4320,4320,4320,4320,0
|
|
20240307,130100,198248975,4320,4320,4320,4320,0
|
|
20240307,130000,198248975,4320,4290,4320,4290,5
|
|
20240307,125900,198227465,4320,4320,4320,4320,3
|
|
20240307,125800,198214505,4290,4290,4290,4290,10
|
|
20240307,125700,198171605,4290,4290,4290,4290,0
|
|
20240307,125600,198171605,4290,4295,4295,4290,110
|
|
20240307,125500,197699185,4310,4310,4310,4310,22
|
|
20240307,125400,197604365,4335,4335,4335,4335,3
|
|
20240307,125300,197591360,4330,4330,4330,4330,301
|
|
20240307,125200,196288030,4335,4310,4335,4310,487
|
|
20240307,125100,194188995,4310,4285,4310,4285,3109
|
|
20240307,125000,180833865,4285,4285,4285,4285,2
|
|
20240307,124900,180825295,4255,4255,4255,4255,0
|
|
20240307,124800,180825295,4255,4255,4255,4255,0
|
|
20240307,124700,180825295,4255,4255,4255,4255,0
|
|
20240307,124600,180825295,4255,4255,4255,4255,0
|
|
20240307,124500,180825295,4255,4255,4255,4255,0
|
|
20240307,124400,180825295,4255,4255,4255,4255,0
|
|
20240307,124300,180825295,4255,4255,4255,4255,0
|
|
20240307,124200,180825295,4255,4255,4255,4255,376
|
|
20240307,124100,179225415,4260,4260,4260,4260,306
|
|
20240307,124000,177921855,4270,4270,4270,4270,0
|
|
20240307,123900,177921855,4270,4270,4270,4260,501
|
|
20240307,123800,175787465,4260,4270,4270,4260,17
|
|
20240307,123700,175715025,4260,4260,4260,4260,61
|
|
20240307,123600,175455165,4280,4280,4280,4280,0
|
|
20240307,123500,175455165,4280,4280,4280,4280,0
|
|
20240307,123400,175455165,4280,4280,4280,4280,0
|
|
20240307,123300,175455165,4280,4280,4280,4280,0
|
|
20240307,123200,175455165,4280,4280,4280,4280,0
|
|
20240307,123100,175455165,4280,4280,4280,4280,0
|
|
20240307,123000,175455165,4280,4280,4280,4280,2
|
|
20240307,122900,175446605,4260,4260,4260,4260,0
|
|
20240307,122800,175446605,4260,4260,4260,4260,0
|
|
20240307,122700,175446605,4260,4260,4260,4260,0
|
|
20240307,122600,175446605,4260,4260,4260,4260,0
|
|
20240307,122500,175446605,4260,4260,4260,4260,0
|
|
20240307,122400,175446605,4260,4260,4260,4260,0
|
|
20240307,122300,175446605,4260,4260,4260,4260,0
|
|
20240307,122200,175446605,4260,4260,4260,4260,0
|
|
20240307,122100,175446605,4260,4260,4260,4260,0
|
|
20240307,122000,175446605,4260,4260,4260,4260,0
|
|
20240307,121900,175446605,4260,4260,4260,4260,1
|
|
20240307,121800,175442345,4260,4270,4270,4260,899
|
|
20240307,121700,171609420,4270,4270,4270,4270,520
|
|
20240307,121600,169389020,4270,4270,4270,4270,0
|
|
20240307,121500,169389020,4270,4270,4270,4270,0
|
|
20240307,121400,169389020,4270,4270,4270,4270,280
|
|
20240307,121300,168193420,4285,4285,4285,4285,0
|
|
20240307,121200,168193420,4285,4285,4285,4285,0
|
|
20240307,121100,168193420,4285,4275,4285,4275,1662
|
|
20240307,121000,161088360,4275,4275,4275,4275,0
|
|
20240307,120900,161088360,4275,4275,4275,4275,0
|
|
20240307,120800,161088360,4275,4275,4275,4275,0
|
|
20240307,120700,161088360,4275,4275,4275,4275,0
|
|
20240307,120600,161088360,4275,4275,4275,4275,0
|
|
20240307,120500,161088360,4275,4275,4275,4275,0
|
|
20240307,120400,161088360,4275,4275,4275,4275,0
|
|
20240307,120300,161088360,4275,4275,4275,4275,0
|
|
20240307,120200,161088360,4275,4275,4275,4275,500
|
|
20240307,120100,158950860,4275,4275,4285,4275,1633
|
|
20240307,120000,151969775,4270,4270,4270,4270,0
|
|
20240307,115900,151969775,4270,4270,4270,4270,0
|
|
20240307,115800,151969775,4270,4270,4270,4270,0
|
|
20240307,115700,151969775,4270,4270,4270,4270,0
|
|
20240307,115600,151969775,4270,4270,4270,4270,0
|
|
20240307,115500,151969775,4270,4270,4270,4270,0
|
|
20240307,115400,151969775,4270,4270,4270,4270,0
|
|
20240307,115300,151969775,4270,4270,4270,4270,99
|
|
20240307,115200,151547045,4270,4270,4270,4270,0
|
|
20240307,115100,151547045,4270,4270,4270,4270,0
|
|
20240307,115000,151547045,4270,4270,4270,4270,0
|
|
20240307,114900,151547045,4270,4270,4270,4270,75
|
|
20240307,114800,151226795,4265,4265,4265,4265,0
|
|
20240307,114700,151226795,4265,4265,4265,4265,0
|
|
20240307,114600,151226795,4265,4265,4265,4265,0
|
|
20240307,114500,151226795,4265,4265,4265,4265,2
|
|
20240307,114400,151218265,4270,4270,4270,4270,0
|
|
20240307,114300,151218265,4270,4270,4270,4270,0
|
|
20240307,114200,151218265,4270,4270,4270,4270,0
|
|
20240307,114100,151218265,4270,4270,4270,4270,0
|
|
20240307,114000,151218265,4270,4270,4270,4270,9
|
|
20240307,113900,151179835,4260,4260,4260,4260,0
|
|
20240307,113800,151179835,4260,4270,4270,4260,52
|
|
20240307,113700,150957815,4270,4270,4270,4270,689
|
|
20240307,113600,148015785,4270,4270,4270,4270,0
|
|
20240307,113500,148015785,4270,4270,4270,4270,3
|
|
20240307,113400,148002975,4290,4290,4290,4290,0
|
|
20240307,113300,148002975,4290,4290,4290,4290,0
|
|
20240307,113200,148002975,4290,4290,4290,4290,0
|
|
20240307,113100,148002975,4290,4290,4290,4290,0
|
|
20240307,113000,148002975,4290,4290,4290,4290,0
|
|
20240307,112900,148002975,4290,4280,4290,4280,18
|
|
20240307,112800,147925905,4290,4290,4290,4290,0
|
|
20240307,112700,147925905,4290,4290,4290,4290,1
|
|
20240307,112600,147921615,4280,4280,4280,4280,8
|
|
20240307,112500,147887375,4280,4280,4280,4280,296
|
|
20240307,112400,146620495,4280,4280,4280,4280,9
|
|
20240307,112300,146581975,4280,4285,4285,4280,193
|
|
20240307,112200,145755435,4280,4280,4280,4280,492
|
|
20240307,112100,143649675,4280,4280,4280,4280,93
|
|
20240307,112000,143251635,4280,4280,4280,4280,0
|
|
20240307,111900,143251635,4280,4280,4280,4280,195
|
|
20240307,111800,142417035,4280,4280,4280,4280,0
|
|
20240307,111700,142417035,4280,4280,4280,4280,0
|
|
20240307,111600,142417035,4280,4280,4280,4280,0
|
|
20240307,111500,142417035,4280,4280,4280,4280,99
|
|
20240307,111400,141993315,4280,4280,4280,4280,0
|
|
20240307,111300,141993315,4280,4280,4280,4280,0
|
|
20240307,111200,141993315,4280,4280,4280,4280,0
|
|
20240307,111100,141993315,4280,4280,4280,4280,0
|
|
20240307,111000,141993315,4280,4280,4280,4280,105
|
|
20240307,110900,141543915,4285,4285,4285,4285,1
|
|
20240307,110800,141539630,4290,4290,4290,4290,0
|
|
20240307,110700,141539630,4290,4290,4290,4290,0
|
|
20240307,110600,141539630,4290,4290,4290,4290,0
|
|
20240307,110500,141539630,4290,4285,4290,4285,4
|
|
20240307,110400,141522485,4285,4285,4285,4285,0
|
|
20240307,110300,141522485,4285,4285,4285,4285,196
|
|
20240307,110200,140682625,4285,4285,4285,4285,0
|
|
20240307,110100,140682625,4285,4285,4285,4285,100
|
|
20240307,110000,140254125,4285,4285,4285,4285,0
|
|
20240307,105900,140254125,4285,4285,4285,4285,2
|
|
20240307,105800,140245555,4285,4285,4285,4285,0
|
|
20240307,105700,140245555,4285,4285,4285,4285,0
|
|
20240307,105600,140245555,4285,4285,4285,4285,100
|
|
20240307,105500,139817055,4285,4285,4285,4285,0
|
|
20240307,105400,139817055,4285,4285,4285,4285,0
|
|
20240307,105300,139817055,4285,4285,4285,4285,0
|
|
20240307,105200,139817055,4285,4285,4285,4285,0
|
|
20240307,105100,139817055,4285,4285,4285,4285,0
|
|
20240307,105000,139817055,4285,4285,4285,4285,3712
|
|
20240307,104900,123911135,4285,4285,4285,4285,0
|
|
20240307,104800,123911135,4285,4285,4285,4285,1
|
|
20240307,104700,123906850,4255,4255,4255,4255,0
|
|
20240307,104600,123906850,4255,4260,4260,4255,507
|
|
20240307,104500,121748955,4265,4265,4265,4265,0
|
|
20240307,104400,121748955,4265,4265,4265,4265,0
|
|
20240307,104300,121748955,4265,4265,4265,4265,345
|
|
20240307,104200,120277530,4280,4280,4280,4280,0
|
|
20240307,104100,120277530,4280,4280,4280,4280,0
|
|
20240307,104000,120277530,4280,4280,4280,4280,0
|
|
20240307,103900,120277530,4280,4280,4280,4280,0
|
|
20240307,103800,120277530,4280,4280,4280,4280,0
|
|
20240307,103700,120277530,4280,4280,4280,4280,3
|
|
20240307,103600,120264690,4285,4285,4285,4285,0
|
|
20240307,103500,120264690,4285,4285,4285,4285,0
|
|
20240307,103400,120264690,4285,4285,4285,4285,5
|
|
20240307,103300,120243265,4265,4265,4265,4265,0
|
|
20240307,103200,120243265,4265,4265,4265,4265,0
|
|
20240307,103100,120243265,4265,4265,4265,4265,0
|
|
20240307,103000,120243265,4265,4270,4270,4265,234
|
|
20240307,102900,119245155,4290,4290,4290,4290,0
|
|
20240307,102800,119245155,4290,4290,4290,4290,0
|
|
20240307,102700,119245155,4290,4290,4290,4290,0
|
|
20240307,102600,119245155,4290,4290,4290,4290,0
|
|
20240307,102500,119245155,4290,4290,4290,4290,0
|
|
20240307,102400,119245155,4290,4290,4290,4290,0
|
|
20240307,102300,119245155,4290,4290,4290,4290,0
|
|
20240307,102200,119245155,4290,4290,4290,4290,0
|
|
20240307,102100,119245155,4290,4290,4290,4290,0
|
|
20240307,102000,119245155,4290,4290,4290,4290,0
|
|
20240307,101900,119245155,4290,4290,4290,4290,0
|
|
20240307,101800,119245155,4290,4290,4290,4290,50
|
|
20240307,101700,119030655,4290,4290,4290,4290,9
|
|
20240307,101600,118992045,4290,4290,4290,4265,2012
|
|
20240307,101500,110403005,4290,4290,4290,4290,0
|
|
20240307,101400,110403005,4290,4290,4290,4290,0
|
|
20240307,101300,110403005,4290,4290,4290,4290,1
|
|
20240307,101200,110398715,4290,4290,4290,4290,0
|
|
20240307,101100,110398715,4290,4290,4290,4290,0
|
|
20240307,101000,110398715,4290,4290,4290,4290,0
|
|
20240307,100900,110398715,4290,4290,4290,4290,0
|
|
20240307,100800,110398715,4290,4290,4290,4290,0
|
|
20240307,100700,110398715,4290,4290,4290,4290,0
|
|
20240307,100600,110398715,4290,4290,4290,4290,0
|
|
20240307,100500,110398715,4290,4290,4290,4290,0
|
|
20240307,100400,110398715,4290,4290,4290,4290,0
|
|
20240307,100300,110398715,4290,4290,4290,4290,0
|
|
20240307,100200,110398715,4290,4290,4290,4290,46
|
|
20240307,100100,110201375,4295,4295,4295,4295,0
|
|
20240307,100000,110201375,4295,4295,4295,4295,0
|
|
20240307,095900,110201375,4295,4285,4295,4285,31
|
|
20240307,095800,110068480,4270,4270,4270,4270,0
|
|
20240307,095700,110068480,4270,4270,4270,4270,0
|
|
20240307,095600,110068480,4270,4270,4270,4270,0
|
|
20240307,095500,110068480,4270,4270,4270,4270,500
|
|
20240307,095400,107933480,4265,4270,4270,4265,613
|
|
20240307,095300,105315985,4270,4270,4270,4270,0
|
|
20240307,095200,105315985,4270,4270,4270,4270,0
|
|
20240307,095100,105315985,4270,4270,4270,4270,0
|
|
20240307,095000,105315985,4270,4270,4270,4270,0
|
|
20240307,094900,105315985,4270,4270,4270,4270,300
|
|
20240307,094800,104034985,4265,4265,4265,4265,464
|
|
20240307,094700,102056025,4265,4265,4265,4260,365
|
|
20240307,094600,100499525,4255,4255,4255,4255,0
|
|
20240307,094500,100499525,4255,4265,4265,4255,1213
|
|
20240307,094400,95327545,4260,4265,4265,4260,697
|
|
20240307,094300,92354855,4265,4270,4275,4265,425
|
|
20240307,094200,90540365,4270,4270,4270,4270,50
|
|
20240307,094100,90326865,4275,4275,4275,4275,0
|
|
20240307,094000,90326865,4275,4275,4275,4275,1
|
|
20240307,093900,90322590,4270,4270,4270,4270,0
|
|
20240307,093800,90322590,4270,4270,4270,4270,0
|
|
20240307,093700,90322590,4270,4285,4285,4270,57
|
|
20240307,093600,90078875,4295,4295,4295,4295,0
|
|
20240307,093500,90078875,4295,4295,4295,4295,0
|
|
20240307,093400,90078875,4295,4295,4295,4295,1
|
|
20240307,093300,90074580,4270,4290,4290,4270,1000
|
|
20240307,093200,85799015,4295,4295,4295,4295,0
|
|
20240307,093100,85799015,4295,4295,4295,4295,0
|
|
20240307,093000,85799015,4295,4295,4295,4295,2
|
|
20240307,092900,85790425,4290,4285,4290,4285,65
|
|
20240307,092800,85511650,4280,4280,4280,4280,0
|
|
20240307,092700,85511650,4280,4280,4280,4280,0
|
|
20240307,092600,85511650,4280,4280,4280,4280,0
|
|
20240307,092500,85511650,4280,4280,4280,4280,0
|
|
20240307,092400,85511650,4280,4280,4280,4280,0
|
|
20240307,092300,85511650,4280,4280,4280,4280,0
|
|
20240307,092200,85511650,4280,4280,4280,4280,0
|
|
20240307,092100,85511650,4280,4280,4280,4280,0
|
|
20240307,092000,85511650,4280,4280,4280,4280,1
|
|
20240307,091900,85507370,4290,4290,4290,4290,0
|
|
20240307,091800,85507370,4290,4285,4290,4270,926
|
|
20240307,091700,81552740,4285,4295,4295,4285,18
|
|
20240307,091600,81475500,4285,4285,4285,4285,0
|
|
20240307,091500,81475500,4285,4280,4285,4270,304
|
|
20240307,091400,80175565,4280,4285,4285,4280,11
|
|
20240307,091300,80128435,4285,4285,4285,4285,0
|
|
20240307,091200,80128435,4285,4290,4290,4285,1398
|
|
20240307,091100,74136140,4290,4290,4290,4290,200
|
|
20240307,091000,73278140,4290,4290,4290,4290,0
|
|
20240307,090900,73278140,4290,4290,4290,4290,370
|
|
20240307,090800,71690840,4290,4350,4350,4290,26
|
|
20240307,090700,71579190,4300,4300,4300,4300,3
|
|
20240307,090600,71566290,4360,4360,4360,4360,2
|
|
20240307,090500,71557570,4300,4280,4300,4280,1035
|
|
20240307,090400,67113120,4290,4320,4320,4290,999
|
|
20240307,090300,62816465,4320,4310,4320,4305,3
|
|
20240307,090200,62803530,4325,4370,4385,4305,1648
|
|
20240307,090100,55668960,4390,4465,4495,4370,4216
|
|
20240307,090000,37093930,4460,4290,4470,4290,8587
|