617 lines
28 KiB
CSV
617 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,191400,59725865,3725,3725,3725,3725,114
|
|
20240307,191300,59725865,3725,3725,3725,3725,0
|
|
20240307,191200,59725865,3725,3725,3725,3725,0
|
|
20240307,191100,59725865,3725,3725,3725,3725,0
|
|
20240307,191000,59725865,3725,3725,3725,3725,0
|
|
20240307,190900,59725865,3725,3725,3725,3725,0
|
|
20240307,190800,59725865,3725,3725,3725,3725,0
|
|
20240307,190700,59725865,3725,3725,3725,3725,0
|
|
20240307,190600,59725865,3725,3725,3725,3725,0
|
|
20240307,190500,59725865,3725,3725,3725,3725,0
|
|
20240307,190400,59725865,3725,3725,3725,3725,0
|
|
20240307,190300,59725865,3725,3725,3725,3725,0
|
|
20240307,190200,59725865,3725,3725,3725,3725,0
|
|
20240307,190100,59725865,3725,3725,3725,3725,0
|
|
20240307,190000,59725865,3725,3725,3725,3725,0
|
|
20240307,185900,59725865,3725,3725,3725,3725,0
|
|
20240307,185800,59725865,3725,3725,3725,3725,0
|
|
20240307,185700,59725865,3725,3725,3725,3725,0
|
|
20240307,185600,59725865,3725,3725,3725,3725,0
|
|
20240307,185500,59725865,3725,3725,3725,3725,0
|
|
20240307,185400,59725865,3725,3725,3725,3725,0
|
|
20240307,185300,59725865,3725,3725,3725,3725,0
|
|
20240307,185200,59725865,3725,3725,3725,3725,0
|
|
20240307,185100,59725865,3725,3725,3725,3725,0
|
|
20240307,185000,59725865,3725,3725,3725,3725,0
|
|
20240307,184900,59725865,3725,3725,3725,3725,0
|
|
20240307,184800,59725865,3725,3725,3725,3725,0
|
|
20240307,184700,59725865,3725,3725,3725,3725,0
|
|
20240307,184600,59725865,3725,3725,3725,3725,0
|
|
20240307,184500,59725865,3725,3725,3725,3725,0
|
|
20240307,184400,59725865,3725,3725,3725,3725,114
|
|
20240307,184300,59725865,3725,3725,3725,3725,0
|
|
20240307,184200,59725865,3725,3725,3725,3725,0
|
|
20240307,184100,59725865,3725,3725,3725,3725,0
|
|
20240307,184000,59725865,3725,3725,3725,3725,0
|
|
20240307,183900,59725865,3725,3725,3725,3725,0
|
|
20240307,183800,59725865,3725,3725,3725,3725,0
|
|
20240307,183700,59725865,3725,3725,3725,3725,0
|
|
20240307,183600,59725865,3725,3725,3725,3725,0
|
|
20240307,183500,59725865,3725,3725,3725,3725,0
|
|
20240307,183400,59725865,3725,3725,3725,3725,0
|
|
20240307,183300,59725865,3725,3725,3725,3725,0
|
|
20240307,183200,59725865,3725,3725,3725,3725,0
|
|
20240307,183100,59725865,3725,3725,3725,3725,0
|
|
20240307,183000,59725865,3725,3725,3725,3725,0
|
|
20240307,182900,59725865,3725,3725,3725,3725,0
|
|
20240307,182800,59725865,3725,3725,3725,3725,0
|
|
20240307,182700,59725865,3725,3725,3725,3725,0
|
|
20240307,182600,59725865,3725,3725,3725,3725,0
|
|
20240307,182500,59725865,3725,3725,3725,3725,0
|
|
20240307,182400,59725865,3725,3725,3725,3725,0
|
|
20240307,182300,59725865,3725,3725,3725,3725,0
|
|
20240307,182200,59725865,3725,3725,3725,3725,0
|
|
20240307,182100,59725865,3725,3725,3725,3725,0
|
|
20240307,182000,59725865,3725,3725,3725,3725,0
|
|
20240307,181900,59725865,3725,3725,3725,3725,0
|
|
20240307,181800,59725865,3725,3725,3725,3725,0
|
|
20240307,181700,59725865,3725,3725,3725,3725,0
|
|
20240307,181600,59725865,3725,3725,3725,3725,0
|
|
20240307,181500,59725865,3725,3725,3725,3725,0
|
|
20240307,181400,59725865,3725,3725,3725,3725,114
|
|
20240307,181300,59725865,3725,3725,3725,3725,0
|
|
20240307,181200,59725865,3725,3725,3725,3725,0
|
|
20240307,181100,59725865,3725,3725,3725,3725,0
|
|
20240307,181000,59725865,3725,3725,3725,3725,0
|
|
20240307,180900,59725865,3725,3725,3725,3725,0
|
|
20240307,180800,59725865,3725,3725,3725,3725,0
|
|
20240307,180700,59725865,3725,3725,3725,3725,0
|
|
20240307,180600,59725865,3725,3725,3725,3725,0
|
|
20240307,180500,59725865,3725,3725,3725,3725,0
|
|
20240307,180400,59725865,3725,3725,3725,3725,0
|
|
20240307,180300,59725865,3725,3725,3725,3725,0
|
|
20240307,180200,59725865,3725,3725,3725,3725,0
|
|
20240307,180100,59725865,3725,3725,3725,3725,0
|
|
20240307,180000,59725865,3725,3725,3725,3725,0
|
|
20240307,175900,59725865,3725,3725,3725,3725,0
|
|
20240307,175800,59725865,3725,3725,3725,3725,0
|
|
20240307,175700,59725865,3725,3725,3725,3725,0
|
|
20240307,175600,59725865,3725,3725,3725,3725,0
|
|
20240307,175500,59725865,3725,3725,3725,3725,0
|
|
20240307,175400,59725865,3725,3725,3725,3725,0
|
|
20240307,175300,59725865,3725,3725,3725,3725,0
|
|
20240307,175200,59725865,3725,3725,3725,3725,0
|
|
20240307,175100,59725865,3725,3725,3725,3725,0
|
|
20240307,175000,59725865,3725,3725,3725,3725,0
|
|
20240307,174900,59725865,3725,3725,3725,3725,0
|
|
20240307,174800,59725865,3725,3725,3725,3725,0
|
|
20240307,174700,59725865,3725,3725,3725,3725,0
|
|
20240307,174600,59725865,3725,3725,3725,3725,0
|
|
20240307,174500,59725865,3725,3725,3725,3725,0
|
|
20240307,174400,59725865,3725,3725,3725,3725,114
|
|
20240307,174300,59725865,3725,3725,3725,3725,0
|
|
20240307,174200,59725865,3725,3725,3725,3725,0
|
|
20240307,174100,59725865,3725,3725,3725,3725,0
|
|
20240307,174000,59725865,3725,3725,3725,3725,0
|
|
20240307,173900,59725865,3725,3725,3725,3725,0
|
|
20240307,173800,59725865,3725,3725,3725,3725,0
|
|
20240307,173700,59725865,3725,3725,3725,3725,0
|
|
20240307,173600,59725865,3725,3725,3725,3725,0
|
|
20240307,173500,59725865,3725,3725,3725,3725,0
|
|
20240307,173400,59725865,3725,3725,3725,3725,0
|
|
20240307,173300,59725865,3725,3725,3725,3725,0
|
|
20240307,173200,59725865,3725,3725,3725,3725,0
|
|
20240307,173100,59725865,3725,3725,3725,3725,0
|
|
20240307,173000,59725865,3725,3725,3725,3725,0
|
|
20240307,172900,59725865,3725,3725,3725,3725,0
|
|
20240307,172800,59725865,3725,3725,3725,3725,0
|
|
20240307,172700,59725865,3725,3725,3725,3725,0
|
|
20240307,172600,59725865,3725,3725,3725,3725,0
|
|
20240307,172500,59725865,3725,3725,3725,3725,0
|
|
20240307,172400,59725865,3725,3725,3725,3725,0
|
|
20240307,172300,59725865,3725,3725,3725,3725,0
|
|
20240307,172200,59725865,3725,3725,3725,3725,0
|
|
20240307,172100,59725865,3725,3725,3725,3725,0
|
|
20240307,172000,59725865,3725,3725,3725,3725,0
|
|
20240307,171900,59725865,3725,3725,3725,3725,0
|
|
20240307,171800,59725865,3725,3725,3725,3725,0
|
|
20240307,171700,59725865,3725,3725,3725,3725,0
|
|
20240307,171600,59725865,3725,3725,3725,3725,0
|
|
20240307,171500,59725865,3725,3725,3725,3725,0
|
|
20240307,171400,59725865,3725,3725,3725,3725,114
|
|
20240307,171300,59725865,3725,3725,3725,3725,0
|
|
20240307,171200,59725865,3725,3725,3725,3725,0
|
|
20240307,171100,59725865,3725,3725,3725,3725,0
|
|
20240307,171000,59725865,3725,3725,3725,3725,0
|
|
20240307,170900,59725865,3725,3725,3725,3725,0
|
|
20240307,170800,59725865,3725,3725,3725,3725,0
|
|
20240307,170700,59725865,3725,3725,3725,3725,0
|
|
20240307,170600,59725865,3725,3725,3725,3725,0
|
|
20240307,170500,59725865,3725,3725,3725,3725,0
|
|
20240307,170400,59725865,3725,3725,3725,3725,0
|
|
20240307,170300,59725865,3725,3725,3725,3725,0
|
|
20240307,170200,59725865,3725,3725,3725,3725,0
|
|
20240307,170100,59725865,3725,3725,3725,3725,0
|
|
20240307,170000,59725865,3725,3725,3725,3725,0
|
|
20240307,165900,59725865,3725,3725,3725,3725,0
|
|
20240307,165800,59725865,3725,3725,3725,3725,0
|
|
20240307,165700,59725865,3725,3725,3725,3725,0
|
|
20240307,165600,59725865,3725,3725,3725,3725,0
|
|
20240307,165500,59725865,3725,3725,3725,3725,0
|
|
20240307,165400,59725865,3725,3725,3725,3725,0
|
|
20240307,165300,59725865,3725,3725,3725,3725,0
|
|
20240307,165200,59725865,3725,3725,3725,3725,0
|
|
20240307,165100,59725865,3725,3725,3725,3725,0
|
|
20240307,165000,59725865,3725,3725,3725,3725,0
|
|
20240307,164900,59725865,3725,3725,3725,3725,0
|
|
20240307,164800,59725865,3725,3725,3725,3725,0
|
|
20240307,164700,59725865,3725,3725,3725,3725,0
|
|
20240307,164600,59725865,3725,3725,3725,3725,0
|
|
20240307,164500,59725865,3725,3725,3725,3725,0
|
|
20240307,164400,59725865,3725,3725,3725,3725,114
|
|
20240307,164300,59725865,3725,3725,3725,3725,0
|
|
20240307,164200,59725865,3725,3725,3725,3725,0
|
|
20240307,164100,59725865,3725,3725,3725,3725,0
|
|
20240307,164000,59725865,3725,3725,3725,3725,0
|
|
20240307,163900,59725865,3725,3725,3725,3725,0
|
|
20240307,163800,59725865,3725,3725,3725,3725,0
|
|
20240307,163700,59725865,3725,3725,3725,3725,0
|
|
20240307,163600,59725865,3725,3725,3725,3725,0
|
|
20240307,163500,59725865,3725,3725,3725,3725,0
|
|
20240307,163400,59725865,3725,3725,3725,3725,0
|
|
20240307,163300,59725865,3725,3725,3725,3725,0
|
|
20240307,163200,59725865,3725,3725,3725,3725,0
|
|
20240307,163100,59725865,3725,3725,3725,3725,0
|
|
20240307,163000,59725865,3725,3725,3725,3725,0
|
|
20240307,162900,59725865,3725,3725,3725,3725,0
|
|
20240307,162800,59725865,3725,3725,3725,3725,0
|
|
20240307,162700,59725865,3725,3725,3725,3725,0
|
|
20240307,162600,59725865,3725,3725,3725,3725,0
|
|
20240307,162500,59725865,3725,3725,3725,3725,0
|
|
20240307,162400,59725865,3725,3725,3725,3725,0
|
|
20240307,162300,59725865,3725,3725,3725,3725,0
|
|
20240307,162200,59725865,3725,3725,3725,3725,0
|
|
20240307,162100,59725865,3725,3725,3725,3725,0
|
|
20240307,162000,59725865,3725,3725,3725,3725,0
|
|
20240307,161900,59725865,3725,3725,3725,3725,0
|
|
20240307,161800,59725865,3725,3725,3725,3725,0
|
|
20240307,161700,59725865,3725,3725,3725,3725,0
|
|
20240307,161600,59725865,3725,3725,3725,3725,0
|
|
20240307,161500,59725865,3725,3725,3725,3725,0
|
|
20240307,161400,59725865,3725,3725,3725,3725,114
|
|
20240307,161300,59725865,3725,3725,3725,3725,0
|
|
20240307,161200,59725865,3725,3725,3725,3725,0
|
|
20240307,161100,59725865,3725,3725,3725,3725,0
|
|
20240307,161000,59725865,3725,3725,3725,3725,0
|
|
20240307,160900,59725865,3725,3725,3725,3725,0
|
|
20240307,160800,59725865,3725,3725,3725,3725,0
|
|
20240307,160700,59725865,3725,3725,3725,3725,0
|
|
20240307,160600,59725865,3725,3725,3725,3725,0
|
|
20240307,160500,59725865,3725,3725,3725,3725,0
|
|
20240307,160400,59725865,3725,3725,3725,3725,0
|
|
20240307,160300,59725865,3725,3725,3725,3725,0
|
|
20240307,160200,59725865,3725,3725,3725,3725,0
|
|
20240307,160100,59725865,3725,3725,3725,3725,0
|
|
20240307,160000,59725865,3725,3725,3725,3725,0
|
|
20240307,155900,59725865,3725,3725,3725,3725,0
|
|
20240307,155800,59725865,3725,3725,3725,3725,0
|
|
20240307,155700,59725865,3725,3725,3725,3725,0
|
|
20240307,155600,59725865,3725,3725,3725,3725,0
|
|
20240307,155500,59725865,3725,3725,3725,3725,0
|
|
20240307,155400,59725865,3725,3725,3725,3725,0
|
|
20240307,155300,59725865,3725,3725,3725,3725,0
|
|
20240307,155200,59725865,3725,3725,3725,3725,0
|
|
20240307,155100,59725865,3725,3725,3725,3725,0
|
|
20240307,155000,59725865,3725,3725,3725,3725,0
|
|
20240307,154900,59725865,3725,3725,3725,3725,0
|
|
20240307,154800,59725865,3725,3725,3725,3725,0
|
|
20240307,154700,59725865,3725,3725,3725,3725,0
|
|
20240307,154600,59725865,3725,3725,3725,3725,0
|
|
20240307,154500,59725865,3725,3725,3725,3725,0
|
|
20240307,154400,59725865,3725,3725,3725,3725,114
|
|
20240307,154300,59725865,3725,3725,3725,3725,0
|
|
20240307,154200,59725865,3725,3725,3725,3725,0
|
|
20240307,154100,59725865,3725,3725,3725,3725,0
|
|
20240307,154000,59725865,3725,3725,3725,3725,0
|
|
20240307,153900,59725865,3725,3725,3725,3725,0
|
|
20240307,153800,59725865,3725,3725,3725,3725,0
|
|
20240307,153700,59725865,3725,3725,3725,3725,0
|
|
20240307,153600,59725865,3725,3725,3725,3725,0
|
|
20240307,153500,59725865,3725,3725,3725,3725,0
|
|
20240307,153400,59725865,3725,3725,3725,3725,0
|
|
20240307,153300,59725865,3725,3725,3725,3725,0
|
|
20240307,153200,59725865,3725,3725,3725,3725,0
|
|
20240307,153100,59725865,3725,3725,3725,3725,0
|
|
20240307,153000,59725865,3725,3725,3725,3725,114
|
|
20240307,152900,59301215,3700,3700,3700,3700,0
|
|
20240307,152800,59301215,3700,3700,3700,3700,0
|
|
20240307,152700,59301215,3700,3700,3700,3700,0
|
|
20240307,152600,59301215,3700,3700,3700,3700,0
|
|
20240307,152500,59301215,3700,3700,3700,3700,0
|
|
20240307,152400,59301215,3700,3700,3700,3700,0
|
|
20240307,152300,59301215,3700,3700,3700,3700,0
|
|
20240307,152200,59301215,3700,3700,3700,3700,0
|
|
20240307,152100,59301215,3700,3700,3700,3700,0
|
|
20240307,152000,59301215,3700,3700,3700,3700,0
|
|
20240307,151900,59301215,3700,3680,3700,3680,22
|
|
20240307,151800,59220235,3680,3680,3680,3680,0
|
|
20240307,151700,59220235,3680,3680,3680,3680,0
|
|
20240307,151600,59220235,3680,3680,3680,3680,0
|
|
20240307,151500,59220235,3680,3680,3680,3680,0
|
|
20240307,151400,59220235,3680,3680,3680,3680,0
|
|
20240307,151300,59220235,3680,3680,3680,3680,0
|
|
20240307,151200,59220235,3680,3680,3680,3680,1
|
|
20240307,151100,59216555,3700,3700,3700,3700,5
|
|
20240307,151000,59198055,3680,3680,3680,3680,0
|
|
20240307,150900,59198055,3680,3680,3680,3680,0
|
|
20240307,150800,59198055,3680,3680,3680,3680,9
|
|
20240307,150700,59164935,3700,3700,3700,3700,1
|
|
20240307,150600,59161235,3680,3680,3680,3680,0
|
|
20240307,150500,59161235,3680,3680,3680,3680,0
|
|
20240307,150400,59161235,3680,3680,3680,3680,2467
|
|
20240307,150300,50082675,3680,3680,3680,3680,2000
|
|
20240307,150200,42722675,3680,3680,3680,3680,0
|
|
20240307,150100,42722675,3680,3680,3680,3680,0
|
|
20240307,150000,42722675,3680,3680,3680,3680,0
|
|
20240307,145900,42722675,3680,3680,3680,3680,77
|
|
20240307,145800,42439315,3680,3680,3680,3675,76
|
|
20240307,145700,42159655,3680,3695,3695,3680,2016
|
|
20240307,145600,34727200,3695,3695,3695,3695,0
|
|
20240307,145500,34727200,3695,3695,3695,3695,0
|
|
20240307,145400,34727200,3695,3695,3695,3695,0
|
|
20240307,145300,34727200,3695,3695,3695,3695,0
|
|
20240307,145200,34727200,3695,3695,3695,3695,0
|
|
20240307,145100,34727200,3695,3695,3695,3695,0
|
|
20240307,145000,34727200,3695,3695,3695,3695,0
|
|
20240307,144900,34727200,3695,3695,3695,3695,0
|
|
20240307,144800,34727200,3695,3695,3695,3695,0
|
|
20240307,144700,34727200,3695,3695,3695,3695,0
|
|
20240307,144600,34727200,3695,3700,3700,3695,21
|
|
20240307,144500,34649535,3695,3695,3695,3695,0
|
|
20240307,144400,34649535,3695,3695,3695,3695,57
|
|
20240307,144300,34438920,3690,3690,3690,3690,0
|
|
20240307,144200,34438920,3690,3690,3690,3690,0
|
|
20240307,144100,34438920,3690,3690,3690,3690,0
|
|
20240307,144000,34438920,3690,3690,3690,3690,0
|
|
20240307,143900,34438920,3690,3695,3695,3690,156
|
|
20240307,143800,33862535,3690,3690,3690,3690,7
|
|
20240307,143700,33836705,3695,3695,3695,3695,0
|
|
20240307,143600,33836705,3695,3695,3695,3695,0
|
|
20240307,143500,33836705,3695,3695,3695,3695,0
|
|
20240307,143400,33836705,3695,3695,3695,3695,30
|
|
20240307,143300,33725855,3690,3690,3690,3690,0
|
|
20240307,143200,33725855,3690,3690,3690,3690,0
|
|
20240307,143100,33725855,3690,3690,3690,3690,0
|
|
20240307,143000,33725855,3690,3690,3690,3690,0
|
|
20240307,142900,33725855,3690,3690,3690,3690,0
|
|
20240307,142800,33725855,3690,3690,3690,3690,0
|
|
20240307,142700,33725855,3690,3690,3690,3690,0
|
|
20240307,142600,33725855,3690,3690,3690,3690,0
|
|
20240307,142500,33725855,3690,3690,3690,3690,0
|
|
20240307,142400,33725855,3690,3690,3690,3690,50
|
|
20240307,142300,33541355,3685,3685,3685,3685,0
|
|
20240307,142200,33541355,3685,3685,3685,3685,0
|
|
20240307,142100,33541355,3685,3685,3685,3685,0
|
|
20240307,142000,33541355,3685,3685,3685,3685,0
|
|
20240307,141900,33541355,3685,3685,3685,3685,0
|
|
20240307,141800,33541355,3685,3685,3685,3685,213
|
|
20240307,141700,32756450,3685,3685,3685,3685,0
|
|
20240307,141600,32756450,3685,3685,3685,3685,0
|
|
20240307,141500,32756450,3685,3685,3685,3685,0
|
|
20240307,141400,32756450,3685,3685,3685,3685,0
|
|
20240307,141300,32756450,3685,3685,3685,3685,0
|
|
20240307,141200,32756450,3685,3685,3685,3685,0
|
|
20240307,141100,32756450,3685,3685,3685,3685,0
|
|
20240307,141000,32756450,3685,3685,3685,3685,0
|
|
20240307,140900,32756450,3685,3685,3685,3685,0
|
|
20240307,140800,32756450,3685,3685,3685,3685,0
|
|
20240307,140700,32756450,3685,3685,3685,3685,0
|
|
20240307,140600,32756450,3685,3685,3685,3685,47
|
|
20240307,140500,32583255,3685,3685,3685,3685,0
|
|
20240307,140400,32583255,3685,3685,3685,3685,0
|
|
20240307,140300,32583255,3685,3685,3685,3685,0
|
|
20240307,140200,32583255,3685,3685,3685,3685,10
|
|
20240307,140100,32546405,3685,3685,3685,3685,0
|
|
20240307,140000,32546405,3685,3685,3685,3685,179
|
|
20240307,135900,31886790,3690,3690,3690,3690,0
|
|
20240307,135800,31886790,3690,3690,3690,3690,0
|
|
20240307,135700,31886790,3690,3690,3690,3690,0
|
|
20240307,135600,31886790,3690,3690,3690,3690,50
|
|
20240307,135500,31702290,3685,3685,3685,3685,0
|
|
20240307,135400,31702290,3685,3685,3685,3685,0
|
|
20240307,135300,31702290,3685,3685,3685,3685,0
|
|
20240307,135200,31702290,3685,3685,3685,3685,0
|
|
20240307,135100,31702290,3685,3685,3685,3685,0
|
|
20240307,135000,31702290,3685,3685,3685,3685,0
|
|
20240307,134900,31702290,3685,3685,3685,3685,0
|
|
20240307,134800,31702290,3685,3685,3685,3685,0
|
|
20240307,134700,31702290,3685,3685,3685,3685,0
|
|
20240307,134600,31702290,3685,3685,3685,3685,0
|
|
20240307,134500,31702290,3685,3685,3685,3685,0
|
|
20240307,134400,31702290,3685,3685,3685,3685,0
|
|
20240307,134300,31702290,3685,3685,3685,3685,0
|
|
20240307,134200,31702290,3685,3685,3685,3685,0
|
|
20240307,134100,31702290,3685,3685,3685,3685,0
|
|
20240307,134000,31702290,3685,3685,3685,3685,0
|
|
20240307,133900,31702290,3685,3685,3685,3685,0
|
|
20240307,133800,31702290,3685,3685,3685,3685,0
|
|
20240307,133700,31702290,3685,3685,3685,3685,0
|
|
20240307,133600,31702290,3685,3685,3685,3685,0
|
|
20240307,133500,31702290,3685,3685,3685,3685,500
|
|
20240307,133400,29859790,3685,3685,3685,3685,0
|
|
20240307,133300,29859790,3685,3685,3685,3685,0
|
|
20240307,133200,29859790,3685,3685,3685,3685,0
|
|
20240307,133100,29859790,3685,3685,3685,3685,0
|
|
20240307,133000,29859790,3685,3685,3685,3685,101
|
|
20240307,132900,29487605,3685,3690,3690,3685,299
|
|
20240307,132800,28384790,3685,3685,3685,3685,0
|
|
20240307,132700,28384790,3685,3685,3685,3685,1
|
|
20240307,132600,28381105,3685,3685,3685,3685,49
|
|
20240307,132500,28200540,3685,3685,3685,3685,76
|
|
20240307,132400,27920480,3685,3685,3685,3685,9
|
|
20240307,132300,27887315,3685,3685,3685,3685,0
|
|
20240307,132200,27887315,3685,3685,3685,3685,0
|
|
20240307,132100,27887315,3685,3685,3685,3685,0
|
|
20240307,132000,27887315,3685,3685,3685,3685,0
|
|
20240307,131900,27887315,3685,3685,3685,3685,0
|
|
20240307,131800,27887315,3685,3690,3690,3685,272
|
|
20240307,131700,26884440,3695,3700,3700,3695,13
|
|
20240307,131600,26836400,3695,3695,3695,3695,0
|
|
20240307,131500,26836400,3695,3695,3695,3695,0
|
|
20240307,131400,26836400,3695,3695,3695,3695,1
|
|
20240307,131300,26832705,3700,3700,3700,3700,0
|
|
20240307,131200,26832705,3700,3700,3700,3700,0
|
|
20240307,131100,26832705,3700,3700,3700,3700,0
|
|
20240307,131000,26832705,3700,3700,3700,3700,0
|
|
20240307,130900,26832705,3700,3700,3700,3700,91
|
|
20240307,130800,26496005,3700,3700,3700,3700,0
|
|
20240307,130700,26496005,3700,3700,3700,3700,0
|
|
20240307,130600,26496005,3700,3700,3700,3700,0
|
|
20240307,130500,26496005,3700,3700,3700,3700,0
|
|
20240307,130400,26496005,3700,3700,3700,3700,0
|
|
20240307,130300,26496005,3700,3700,3700,3700,0
|
|
20240307,130200,26496005,3700,3700,3700,3700,336
|
|
20240307,130100,25252805,3700,3700,3700,3700,0
|
|
20240307,130000,25252805,3700,3700,3700,3700,50
|
|
20240307,125900,25067805,3705,3705,3705,3705,0
|
|
20240307,125800,25067805,3705,3700,3705,3700,2
|
|
20240307,125700,25060400,3700,3700,3700,3700,0
|
|
20240307,125600,25060400,3700,3700,3700,3700,366
|
|
20240307,125500,23706200,3700,3700,3700,3700,0
|
|
20240307,125400,23706200,3700,3700,3700,3700,0
|
|
20240307,125300,23706200,3700,3700,3700,3700,0
|
|
20240307,125200,23706200,3700,3700,3700,3700,0
|
|
20240307,125100,23706200,3700,3700,3700,3700,0
|
|
20240307,125000,23706200,3700,3700,3700,3700,0
|
|
20240307,124900,23706200,3700,3700,3700,3700,0
|
|
20240307,124800,23706200,3700,3700,3700,3700,1
|
|
20240307,124700,23702500,3700,3700,3700,3700,0
|
|
20240307,124600,23702500,3700,3700,3700,3700,0
|
|
20240307,124500,23702500,3700,3700,3700,3700,2
|
|
20240307,124400,23695100,3700,3700,3700,3700,7
|
|
20240307,124300,23669200,3700,3700,3700,3700,55
|
|
20240307,124200,23465700,3700,3710,3710,3700,154
|
|
20240307,124100,22894410,3710,3710,3710,3710,0
|
|
20240307,124000,22894410,3710,3710,3710,3710,0
|
|
20240307,123900,22894410,3710,3710,3710,3710,0
|
|
20240307,123800,22894410,3710,3710,3710,3710,0
|
|
20240307,123700,22894410,3710,3710,3710,3710,0
|
|
20240307,123600,22894410,3710,3710,3710,3710,0
|
|
20240307,123500,22894410,3710,3710,3710,3710,0
|
|
20240307,123400,22894410,3710,3710,3710,3710,0
|
|
20240307,123300,22894410,3710,3710,3710,3710,0
|
|
20240307,123200,22894410,3710,3710,3710,3710,0
|
|
20240307,123100,22894410,3710,3710,3710,3710,0
|
|
20240307,123000,22894410,3710,3710,3710,3710,0
|
|
20240307,122900,22894410,3710,3710,3710,3710,0
|
|
20240307,122800,22894410,3710,3710,3710,3710,0
|
|
20240307,122700,22894410,3710,3710,3710,3710,0
|
|
20240307,122600,22894410,3710,3710,3710,3710,0
|
|
20240307,122500,22894410,3710,3710,3710,3710,0
|
|
20240307,122400,22894410,3710,3710,3710,3710,0
|
|
20240307,122300,22894410,3710,3705,3710,3705,23
|
|
20240307,122200,22809145,3700,3700,3700,3700,0
|
|
20240307,122100,22809145,3700,3700,3700,3700,0
|
|
20240307,122000,22809145,3700,3700,3700,3700,0
|
|
20240307,121900,22809145,3700,3700,3700,3700,0
|
|
20240307,121800,22809145,3700,3700,3700,3700,0
|
|
20240307,121700,22809145,3700,3700,3700,3700,0
|
|
20240307,121600,22809145,3700,3700,3700,3700,0
|
|
20240307,121500,22809145,3700,3700,3700,3700,0
|
|
20240307,121400,22809145,3700,3700,3700,3700,0
|
|
20240307,121300,22809145,3700,3700,3700,3700,0
|
|
20240307,121200,22809145,3700,3700,3700,3700,0
|
|
20240307,121100,22809145,3700,3700,3700,3700,0
|
|
20240307,121000,22809145,3700,3700,3700,3700,0
|
|
20240307,120900,22809145,3700,3700,3700,3700,0
|
|
20240307,120800,22809145,3700,3700,3700,3700,0
|
|
20240307,120700,22809145,3700,3700,3700,3700,0
|
|
20240307,120600,22809145,3700,3700,3700,3700,13
|
|
20240307,120500,22761045,3700,3700,3700,3700,0
|
|
20240307,120400,22761045,3700,3700,3700,3700,0
|
|
20240307,120300,22761045,3700,3700,3700,3700,0
|
|
20240307,120200,22761045,3700,3700,3700,3700,0
|
|
20240307,120100,22761045,3700,3700,3700,3700,15
|
|
20240307,120000,22705545,3700,3700,3700,3700,0
|
|
20240307,115900,22705545,3700,3700,3700,3700,0
|
|
20240307,115800,22705545,3700,3700,3700,3700,0
|
|
20240307,115700,22705545,3700,3700,3700,3700,0
|
|
20240307,115600,22705545,3700,3700,3700,3700,0
|
|
20240307,115500,22705545,3700,3700,3700,3700,0
|
|
20240307,115400,22705545,3700,3700,3700,3700,0
|
|
20240307,115300,22705545,3700,3700,3700,3700,0
|
|
20240307,115200,22705545,3700,3700,3700,3700,0
|
|
20240307,115100,22705545,3700,3700,3700,3700,0
|
|
20240307,115000,22705545,3700,3700,3700,3700,0
|
|
20240307,114900,22705545,3700,3700,3700,3700,56
|
|
20240307,114800,22498345,3715,3715,3715,3715,0
|
|
20240307,114700,22498345,3715,3715,3715,3715,0
|
|
20240307,114600,22498345,3715,3715,3715,3715,0
|
|
20240307,114500,22498345,3715,3710,3715,3710,70
|
|
20240307,114400,22238345,3700,3700,3700,3700,26
|
|
20240307,114300,22142145,3705,3705,3705,3705,0
|
|
20240307,114200,22142145,3705,3705,3705,3705,1
|
|
20240307,114100,22138440,3705,3705,3705,3705,0
|
|
20240307,114000,22138440,3705,3705,3705,3705,14
|
|
20240307,113900,22086570,3700,3700,3700,3700,5
|
|
20240307,113800,22068070,3700,3700,3700,3700,4
|
|
20240307,113700,22053270,3700,3700,3700,3700,132
|
|
20240307,113600,21564870,3700,3700,3700,3700,0
|
|
20240307,113500,21564870,3700,3700,3700,3700,0
|
|
20240307,113400,21564870,3700,3700,3700,3700,0
|
|
20240307,113300,21564870,3700,3700,3700,3700,10
|
|
20240307,113200,21527870,3700,3700,3700,3700,10
|
|
20240307,113100,21490870,3700,3700,3700,3700,0
|
|
20240307,113000,21490870,3700,3700,3700,3700,0
|
|
20240307,112900,21490870,3700,3700,3700,3700,0
|
|
20240307,112800,21490870,3700,3700,3700,3700,0
|
|
20240307,112700,21490870,3700,3700,3700,3700,0
|
|
20240307,112600,21490870,3700,3700,3700,3700,0
|
|
20240307,112500,21490870,3700,3700,3700,3700,0
|
|
20240307,112400,21490870,3700,3700,3700,3700,0
|
|
20240307,112300,21490870,3700,3700,3700,3700,0
|
|
20240307,112200,21490870,3700,3700,3700,3700,0
|
|
20240307,112100,21490870,3700,3700,3700,3700,0
|
|
20240307,112000,21490870,3700,3700,3700,3700,0
|
|
20240307,111900,21490870,3700,3700,3700,3700,0
|
|
20240307,111800,21490870,3700,3700,3700,3700,0
|
|
20240307,111700,21490870,3700,3700,3700,3700,0
|
|
20240307,111600,21490870,3700,3700,3700,3700,0
|
|
20240307,111500,21490870,3700,3700,3700,3700,0
|
|
20240307,111400,21490870,3700,3700,3700,3700,0
|
|
20240307,111300,21490870,3700,3700,3700,3700,0
|
|
20240307,111200,21490870,3700,3720,3720,3700,145
|
|
20240307,111100,20951570,3720,3720,3720,3720,360
|
|
20240307,111000,19612370,3720,3720,3720,3720,0
|
|
20240307,110900,19612370,3720,3720,3720,3720,0
|
|
20240307,110800,19612370,3720,3720,3720,3720,0
|
|
20240307,110700,19612370,3720,3720,3720,3720,0
|
|
20240307,110600,19612370,3720,3720,3720,3720,1
|
|
20240307,110500,19608650,3700,3700,3700,3700,0
|
|
20240307,110400,19608650,3700,3705,3705,3700,785
|
|
20240307,110300,16702815,3710,3710,3710,3710,416
|
|
20240307,110200,15159455,3710,3710,3710,3710,153
|
|
20240307,110100,14591825,3710,3710,3710,3710,4
|
|
20240307,110000,14576985,3710,3715,3715,3710,112
|
|
20240307,105900,14160925,3715,3715,3715,3715,0
|
|
20240307,105800,14160925,3715,3715,3715,3715,3
|
|
20240307,105700,14149780,3715,3715,3715,3715,17
|
|
20240307,105600,14086625,3730,3730,3730,3730,0
|
|
20240307,105500,14086625,3730,3730,3730,3730,0
|
|
20240307,105400,14086625,3730,3730,3730,3730,0
|
|
20240307,105300,14086625,3730,3730,3730,3730,0
|
|
20240307,105200,14086625,3730,3730,3730,3730,0
|
|
20240307,105100,14086625,3730,3730,3730,3730,0
|
|
20240307,105000,14086625,3730,3730,3730,3730,0
|
|
20240307,104900,14086625,3730,3730,3730,3730,1
|
|
20240307,104800,14082895,3715,3715,3715,3715,10
|
|
20240307,104700,14045745,3730,3730,3730,3730,0
|
|
20240307,104600,14045745,3730,3720,3730,3720,169
|
|
20240307,104500,13417055,3740,3740,3740,3740,0
|
|
20240307,104400,13417055,3740,3740,3740,3740,0
|
|
20240307,104300,13417055,3740,3740,3740,3740,1
|
|
20240307,104200,13413315,3740,3720,3740,3720,55
|
|
20240307,104100,13208445,3720,3720,3720,3720,7
|
|
20240307,104000,13182405,3720,3720,3720,3720,113
|
|
20240307,103900,12762045,3720,3715,3720,3715,74
|
|
20240307,103800,12487130,3725,3725,3725,3725,0
|
|
20240307,103700,12487130,3725,3725,3725,3725,0
|
|
20240307,103600,12487130,3725,3725,3725,3725,0
|
|
20240307,103500,12487130,3725,3725,3725,3725,1
|
|
20240307,103400,12483405,3715,3715,3715,3715,0
|
|
20240307,103300,12483405,3715,3715,3715,3715,0
|
|
20240307,103200,12483405,3715,3715,3715,3715,0
|
|
20240307,103100,12483405,3715,3715,3715,3715,0
|
|
20240307,103000,12483405,3715,3715,3715,3715,191
|
|
20240307,102900,11773840,3715,3715,3715,3715,2
|
|
20240307,102800,11766410,3720,3715,3720,3715,14
|
|
20240307,102700,11714395,3715,3715,3715,3715,0
|
|
20240307,102600,11714395,3715,3715,3715,3715,0
|
|
20240307,102500,11714395,3715,3710,3715,3710,13
|
|
20240307,102400,11666160,3715,3730,3730,3705,589
|
|
20240307,102300,9480105,3725,3725,3725,3720,483
|
|
20240307,102200,7682380,3735,3740,3740,3735,20
|
|
20240307,102100,7607630,3745,3745,3745,3745,0
|
|
20240307,102000,7607630,3745,3745,3745,3745,0
|
|
20240307,101900,7607630,3745,3745,3745,3745,0
|
|
20240307,101800,7607630,3745,3745,3745,3745,0
|
|
20240307,101700,7607630,3745,3745,3745,3745,0
|
|
20240307,101600,7607630,3745,3745,3745,3745,0
|
|
20240307,101500,7607630,3745,3745,3745,3745,0
|
|
20240307,101400,7607630,3745,3745,3745,3745,10
|
|
20240307,101300,7570180,3750,3750,3750,3750,0
|
|
20240307,101200,7570180,3750,3750,3750,3750,0
|
|
20240307,101100,7570180,3750,3750,3750,3750,0
|
|
20240307,101000,7570180,3750,3750,3750,3750,0
|
|
20240307,100900,7570180,3750,3750,3750,3750,0
|
|
20240307,100800,7570180,3750,3750,3750,3750,0
|
|
20240307,100700,7570180,3750,3750,3750,3750,10
|
|
20240307,100600,7532680,3755,3755,3755,3755,0
|
|
20240307,100500,7532680,3755,3755,3755,3755,0
|
|
20240307,100400,7532680,3755,3755,3755,3755,0
|
|
20240307,100300,7532680,3755,3755,3755,3755,0
|
|
20240307,100200,7532680,3755,3755,3755,3755,0
|
|
20240307,100100,7532680,3755,3755,3755,3755,0
|
|
20240307,100000,7532680,3755,3755,3755,3755,0
|
|
20240307,095900,7532680,3755,3755,3755,3755,0
|
|
20240307,095800,7532680,3755,3755,3755,3755,0
|
|
20240307,095700,7532680,3755,3755,3755,3755,1
|
|
20240307,095600,7528925,3755,3755,3755,3755,1
|
|
20240307,095500,7525170,3755,3755,3760,3735,56
|
|
20240307,095400,7315285,3755,3745,3755,3745,3
|
|
20240307,095300,7304040,3760,3750,3760,3720,52
|
|
20240307,095200,7109970,3750,3745,3750,3745,500
|
|
20240307,095100,5236035,3745,3745,3745,3745,0
|
|
20240307,095000,5236035,3745,3745,3745,3745,0
|
|
20240307,094900,5236035,3745,3745,3745,3745,0
|
|
20240307,094800,5236035,3745,3730,3745,3725,315
|
|
20240307,094700,4061020,3725,3715,3725,3715,37
|
|
20240307,094600,3923350,3720,3720,3720,3720,0
|
|
20240307,094500,3923350,3720,3725,3725,3720,200
|
|
20240307,094400,3178850,3735,3735,3735,3735,2
|
|
20240307,094300,3171380,3715,3715,3715,3715,3
|
|
20240307,094200,3160235,3715,3720,3720,3715,372
|
|
20240307,094100,1778080,3715,3715,3715,3715,0
|
|
20240307,094000,1778080,3715,3750,3750,3715,64
|
|
20240307,093900,1540285,3755,3755,3755,3755,0
|
|
20240307,093800,1540285,3755,3755,3755,3755,0
|
|
20240307,093700,1540285,3755,3755,3755,3755,0
|
|
20240307,093600,1540285,3755,3755,3755,3755,0
|
|
20240307,093500,1540285,3755,3755,3755,3755,0
|
|
20240307,093400,1540285,3755,3755,3755,3755,0
|
|
20240307,093300,1540285,3755,3750,3755,3720,361
|
|
20240307,093200,197185,3785,3785,3785,3785,0
|
|
20240307,093100,197185,3785,3785,3785,3785,0
|
|
20240307,093000,197185,3785,3785,3785,3785,0
|
|
20240307,092900,197185,3785,3785,3785,3785,0
|
|
20240307,092800,197185,3785,3785,3785,3785,0
|
|
20240307,092700,197185,3785,3750,3785,3750,2
|
|
20240307,092600,189650,3785,3785,3785,3785,10
|
|
20240307,092500,151800,3795,3795,3795,3795,0
|
|
20240307,092400,151800,3795,3795,3795,3795,0
|
|
20240307,092300,151800,3795,3795,3795,3795,0
|
|
20240307,092200,151800,3795,3795,3795,3795,0
|
|
20240307,092100,151800,3795,3795,3795,3795,0
|
|
20240307,092000,151800,3795,3795,3795,3795,0
|
|
20240307,091900,151800,3795,3795,3795,3795,0
|
|
20240307,091800,151800,3795,3795,3795,3795,0
|
|
20240307,091700,151800,3795,3795,3795,3795,0
|
|
20240307,091600,151800,3795,3795,3795,3795,0
|
|
20240307,091500,151800,3795,3795,3795,3795,0
|
|
20240307,091400,151800,3795,3795,3795,3795,0
|
|
20240307,091300,151800,3795,3795,3795,3795,0
|
|
20240307,091200,151800,3795,3795,3795,3795,0
|
|
20240307,091100,151800,3795,3795,3795,3795,0
|
|
20240307,091000,151800,3795,3795,3795,3795,0
|
|
20240307,090900,151800,3795,3795,3795,3795,0
|
|
20240307,090800,151800,3795,3795,3795,3795,0
|
|
20240307,090700,151800,3795,3795,3795,3795,0
|
|
20240307,090600,151800,3795,3795,3795,3795,0
|
|
20240307,090500,151800,3795,3795,3795,3795,0
|
|
20240307,090400,151800,3795,3795,3795,3795,0
|
|
20240307,090300,151800,3795,3795,3795,3795,0
|
|
20240307,090200,151800,3795,3795,3795,3795,0
|
|
20240307,090100,151800,3795,3795,3795,3795,0
|
|
20240307,090000,151800,3795,3795,3795,3795,40
|