635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,193200,128201220,3240,3240,3240,3240,2782
|
|
20240306,193100,128201220,3240,3240,3240,3240,0
|
|
20240306,193000,128201220,3240,3240,3240,3240,0
|
|
20240306,192900,128201220,3240,3240,3240,3240,0
|
|
20240306,192800,128201220,3240,3240,3240,3240,0
|
|
20240306,192700,128201220,3240,3240,3240,3240,0
|
|
20240306,192600,128201220,3240,3240,3240,3240,0
|
|
20240306,192500,128201220,3240,3240,3240,3240,0
|
|
20240306,192400,128201220,3240,3240,3240,3240,0
|
|
20240306,192300,128201220,3240,3240,3240,3240,0
|
|
20240306,192200,128201220,3240,3240,3240,3240,0
|
|
20240306,192100,128201220,3240,3240,3240,3240,0
|
|
20240306,192000,128201220,3240,3240,3240,3240,0
|
|
20240306,191900,128201220,3240,3240,3240,3240,0
|
|
20240306,191800,128201220,3240,3240,3240,3240,0
|
|
20240306,191700,128201220,3240,3240,3240,3240,0
|
|
20240306,191600,128201220,3240,3240,3240,3240,0
|
|
20240306,191500,128201220,3240,3240,3240,3240,0
|
|
20240306,191400,128201220,3240,3240,3240,3240,0
|
|
20240306,191300,128201220,3240,3240,3240,3240,0
|
|
20240306,191200,128201220,3240,3240,3240,3240,0
|
|
20240306,191100,128201220,3240,3240,3240,3240,0
|
|
20240306,191000,128201220,3240,3240,3240,3240,0
|
|
20240306,190900,128201220,3240,3240,3240,3240,0
|
|
20240306,190800,128201220,3240,3240,3240,3240,0
|
|
20240306,190700,128201220,3240,3240,3240,3240,0
|
|
20240306,190600,128201220,3240,3240,3240,3240,0
|
|
20240306,190500,128201220,3240,3240,3240,3240,0
|
|
20240306,190400,128201220,3240,3240,3240,3240,0
|
|
20240306,190300,128201220,3240,3240,3240,3240,0
|
|
20240306,190200,128201220,3240,3240,3240,3240,2782
|
|
20240306,190100,128201220,3240,3240,3240,3240,0
|
|
20240306,190000,128201220,3240,3240,3240,3240,0
|
|
20240306,185900,128201220,3240,3240,3240,3240,0
|
|
20240306,185800,128201220,3240,3240,3240,3240,0
|
|
20240306,185700,128201220,3240,3240,3240,3240,0
|
|
20240306,185600,128201220,3240,3240,3240,3240,0
|
|
20240306,185500,128201220,3240,3240,3240,3240,0
|
|
20240306,185400,128201220,3240,3240,3240,3240,0
|
|
20240306,185300,128201220,3240,3240,3240,3240,0
|
|
20240306,185200,128201220,3240,3240,3240,3240,0
|
|
20240306,185100,128201220,3240,3240,3240,3240,0
|
|
20240306,185000,128201220,3240,3240,3240,3240,0
|
|
20240306,184900,128201220,3240,3240,3240,3240,0
|
|
20240306,184800,128201220,3240,3240,3240,3240,0
|
|
20240306,184700,128201220,3240,3240,3240,3240,0
|
|
20240306,184600,128201220,3240,3240,3240,3240,0
|
|
20240306,184500,128201220,3240,3240,3240,3240,0
|
|
20240306,184400,128201220,3240,3240,3240,3240,0
|
|
20240306,184300,128201220,3240,3240,3240,3240,0
|
|
20240306,184200,128201220,3240,3240,3240,3240,0
|
|
20240306,184100,128201220,3240,3240,3240,3240,0
|
|
20240306,184000,128201220,3240,3240,3240,3240,0
|
|
20240306,183900,128201220,3240,3240,3240,3240,0
|
|
20240306,183800,128201220,3240,3240,3240,3240,0
|
|
20240306,183700,128201220,3240,3240,3240,3240,0
|
|
20240306,183600,128201220,3240,3240,3240,3240,0
|
|
20240306,183500,128201220,3240,3240,3240,3240,0
|
|
20240306,183400,128201220,3240,3240,3240,3240,0
|
|
20240306,183300,128201220,3240,3240,3240,3240,0
|
|
20240306,183200,128201220,3240,3240,3240,3240,2782
|
|
20240306,183100,128201220,3240,3240,3240,3240,0
|
|
20240306,183000,128201220,3240,3240,3240,3240,0
|
|
20240306,182900,128201220,3240,3240,3240,3240,0
|
|
20240306,182800,128201220,3240,3240,3240,3240,0
|
|
20240306,182700,128201220,3240,3240,3240,3240,0
|
|
20240306,182600,128201220,3240,3240,3240,3240,0
|
|
20240306,182500,128201220,3240,3240,3240,3240,0
|
|
20240306,182400,128201220,3240,3240,3240,3240,0
|
|
20240306,182300,128201220,3240,3240,3240,3240,0
|
|
20240306,182200,128201220,3240,3240,3240,3240,0
|
|
20240306,182100,128201220,3240,3240,3240,3240,0
|
|
20240306,182000,128201220,3240,3240,3240,3240,0
|
|
20240306,181900,128201220,3240,3240,3240,3240,0
|
|
20240306,181800,128201220,3240,3240,3240,3240,0
|
|
20240306,181700,128201220,3240,3240,3240,3240,0
|
|
20240306,181600,128201220,3240,3240,3240,3240,0
|
|
20240306,181500,128201220,3240,3240,3240,3240,0
|
|
20240306,181400,128201220,3240,3240,3240,3240,0
|
|
20240306,181300,128201220,3240,3240,3240,3240,0
|
|
20240306,181200,128201220,3240,3240,3240,3240,0
|
|
20240306,181100,128201220,3240,3240,3240,3240,0
|
|
20240306,181000,128201220,3240,3240,3240,3240,0
|
|
20240306,180900,128201220,3240,3240,3240,3240,0
|
|
20240306,180800,128201220,3240,3240,3240,3240,0
|
|
20240306,180700,128201220,3240,3240,3240,3240,0
|
|
20240306,180600,128201220,3240,3240,3240,3240,0
|
|
20240306,180500,128201220,3240,3240,3240,3240,0
|
|
20240306,180400,128201220,3240,3240,3240,3240,0
|
|
20240306,180300,128201220,3240,3240,3240,3240,0
|
|
20240306,180200,128201220,3240,3240,3240,3240,2782
|
|
20240306,180100,128201220,3240,3240,3240,3240,0
|
|
20240306,180000,128201220,3240,3240,3240,3240,0
|
|
20240306,175900,128201220,3240,3240,3240,3240,0
|
|
20240306,175800,128201220,3240,3240,3240,3240,0
|
|
20240306,175700,128201220,3240,3240,3240,3240,0
|
|
20240306,175600,128201220,3240,3240,3240,3240,0
|
|
20240306,175500,128201220,3240,3240,3240,3240,0
|
|
20240306,175400,128201220,3240,3240,3240,3240,0
|
|
20240306,175300,128201220,3240,3240,3240,3240,0
|
|
20240306,175200,128201220,3240,3240,3240,3240,0
|
|
20240306,175100,128201220,3240,3240,3240,3240,0
|
|
20240306,175000,128201220,3240,3240,3240,3240,0
|
|
20240306,174900,128201220,3240,3240,3240,3240,0
|
|
20240306,174800,128201220,3240,3240,3240,3240,0
|
|
20240306,174700,128201220,3240,3240,3240,3240,0
|
|
20240306,174600,128201220,3240,3240,3240,3240,0
|
|
20240306,174500,128201220,3240,3240,3240,3240,0
|
|
20240306,174400,128201220,3240,3240,3240,3240,0
|
|
20240306,174300,128201220,3240,3240,3240,3240,0
|
|
20240306,174200,128201220,3240,3240,3240,3240,0
|
|
20240306,174100,128201220,3240,3240,3240,3240,0
|
|
20240306,174000,128201220,3240,3240,3240,3240,0
|
|
20240306,173900,128201220,3240,3240,3240,3240,0
|
|
20240306,173800,128201220,3240,3240,3240,3240,0
|
|
20240306,173700,128201220,3240,3240,3240,3240,0
|
|
20240306,173600,128201220,3240,3240,3240,3240,0
|
|
20240306,173500,128201220,3240,3240,3240,3240,0
|
|
20240306,173400,128201220,3240,3240,3240,3240,0
|
|
20240306,173300,128201220,3240,3240,3240,3240,0
|
|
20240306,173200,128201220,3240,3240,3240,3240,2782
|
|
20240306,173100,128201220,3240,3240,3240,3240,0
|
|
20240306,173000,128201220,3240,3240,3240,3240,0
|
|
20240306,172900,128201220,3240,3240,3240,3240,0
|
|
20240306,172800,128201220,3240,3240,3240,3240,0
|
|
20240306,172700,128201220,3240,3240,3240,3240,0
|
|
20240306,172600,128201220,3240,3240,3240,3240,0
|
|
20240306,172500,128201220,3240,3240,3240,3240,0
|
|
20240306,172400,128201220,3240,3240,3240,3240,0
|
|
20240306,172300,128201220,3240,3240,3240,3240,0
|
|
20240306,172200,128201220,3240,3240,3240,3240,0
|
|
20240306,172100,128201220,3240,3240,3240,3240,0
|
|
20240306,172000,128201220,3240,3240,3240,3240,0
|
|
20240306,171900,128201220,3240,3240,3240,3240,0
|
|
20240306,171800,128201220,3240,3240,3240,3240,0
|
|
20240306,171700,128201220,3240,3240,3240,3240,0
|
|
20240306,171600,128201220,3240,3240,3240,3240,0
|
|
20240306,171500,128201220,3240,3240,3240,3240,0
|
|
20240306,171400,128201220,3240,3240,3240,3240,0
|
|
20240306,171300,128201220,3240,3240,3240,3240,0
|
|
20240306,171200,128201220,3240,3240,3240,3240,0
|
|
20240306,171100,128201220,3240,3240,3240,3240,0
|
|
20240306,171000,128201220,3240,3240,3240,3240,0
|
|
20240306,170900,128201220,3240,3240,3240,3240,0
|
|
20240306,170800,128201220,3240,3240,3240,3240,0
|
|
20240306,170700,128201220,3240,3240,3240,3240,0
|
|
20240306,170600,128201220,3240,3240,3240,3240,0
|
|
20240306,170500,128201220,3240,3240,3240,3240,0
|
|
20240306,170400,128201220,3240,3240,3240,3240,0
|
|
20240306,170300,128201220,3240,3240,3240,3240,0
|
|
20240306,170200,128201220,3240,3240,3240,3240,2782
|
|
20240306,170100,128201220,3240,3240,3240,3240,0
|
|
20240306,170000,128201220,3240,3240,3240,3240,0
|
|
20240306,165900,128201220,3240,3240,3240,3240,0
|
|
20240306,165800,128201220,3240,3240,3240,3240,0
|
|
20240306,165700,128201220,3240,3240,3240,3240,0
|
|
20240306,165600,128201220,3240,3240,3240,3240,0
|
|
20240306,165500,128201220,3240,3240,3240,3240,0
|
|
20240306,165400,128201220,3240,3240,3240,3240,0
|
|
20240306,165300,128201220,3240,3240,3240,3240,0
|
|
20240306,165200,128201220,3240,3240,3240,3240,0
|
|
20240306,165100,128201220,3240,3240,3240,3240,0
|
|
20240306,165000,128201220,3240,3240,3240,3240,0
|
|
20240306,164900,128201220,3240,3240,3240,3240,0
|
|
20240306,164800,128201220,3240,3240,3240,3240,0
|
|
20240306,164700,128201220,3240,3240,3240,3240,0
|
|
20240306,164600,128201220,3240,3240,3240,3240,0
|
|
20240306,164500,128201220,3240,3240,3240,3240,0
|
|
20240306,164400,128201220,3240,3240,3240,3240,0
|
|
20240306,164300,128201220,3240,3240,3240,3240,0
|
|
20240306,164200,128201220,3240,3240,3240,3240,0
|
|
20240306,164100,128201220,3240,3240,3240,3240,0
|
|
20240306,164000,128201220,3240,3240,3240,3240,0
|
|
20240306,163900,128201220,3240,3240,3240,3240,0
|
|
20240306,163800,128201220,3240,3240,3240,3240,0
|
|
20240306,163700,128201220,3240,3240,3240,3240,0
|
|
20240306,163600,128201220,3240,3240,3240,3240,0
|
|
20240306,163500,128201220,3240,3240,3240,3240,0
|
|
20240306,163400,128201220,3240,3240,3240,3240,0
|
|
20240306,163300,128201220,3240,3240,3240,3240,0
|
|
20240306,163200,128201220,3240,3240,3240,3240,2782
|
|
20240306,163100,128201220,3240,3240,3240,3240,0
|
|
20240306,163000,128201220,3240,3240,3240,3240,0
|
|
20240306,162900,128201220,3240,3240,3240,3240,0
|
|
20240306,162800,128201220,3240,3240,3240,3240,0
|
|
20240306,162700,128201220,3240,3240,3240,3240,0
|
|
20240306,162600,128201220,3240,3240,3240,3240,0
|
|
20240306,162500,128201220,3240,3240,3240,3240,0
|
|
20240306,162400,128201220,3240,3240,3240,3240,0
|
|
20240306,162300,128201220,3240,3240,3240,3240,0
|
|
20240306,162200,128201220,3240,3240,3240,3240,0
|
|
20240306,162100,128201220,3240,3240,3240,3240,0
|
|
20240306,162000,128201220,3240,3240,3240,3240,0
|
|
20240306,161900,128201220,3240,3240,3240,3240,0
|
|
20240306,161800,128201220,3240,3240,3240,3240,0
|
|
20240306,161700,128201220,3240,3240,3240,3240,0
|
|
20240306,161600,128201220,3240,3240,3240,3240,0
|
|
20240306,161500,128201220,3240,3240,3240,3240,0
|
|
20240306,161400,128201220,3240,3240,3240,3240,0
|
|
20240306,161300,128201220,3240,3240,3240,3240,0
|
|
20240306,161200,128201220,3240,3240,3240,3240,0
|
|
20240306,161100,128201220,3240,3240,3240,3240,0
|
|
20240306,161000,128201220,3240,3240,3240,3240,0
|
|
20240306,160900,128201220,3240,3240,3240,3240,0
|
|
20240306,160800,128201220,3240,3240,3240,3240,0
|
|
20240306,160700,128201220,3240,3240,3240,3240,0
|
|
20240306,160600,128201220,3240,3240,3240,3240,0
|
|
20240306,160500,128201220,3240,3240,3240,3240,0
|
|
20240306,160400,128201220,3240,3240,3240,3240,0
|
|
20240306,160300,128201220,3240,3240,3240,3240,0
|
|
20240306,160200,128201220,3240,3240,3240,3240,2782
|
|
20240306,160100,128201220,3240,3240,3240,3240,0
|
|
20240306,160000,128201220,3240,3240,3240,3240,0
|
|
20240306,155900,128201220,3240,3240,3240,3240,0
|
|
20240306,155800,128201220,3240,3240,3240,3240,0
|
|
20240306,155700,128201220,3240,3240,3240,3240,0
|
|
20240306,155600,128201220,3240,3240,3240,3240,0
|
|
20240306,155500,128201220,3240,3240,3240,3240,0
|
|
20240306,155400,128201220,3240,3240,3240,3240,0
|
|
20240306,155300,128201220,3240,3240,3240,3240,0
|
|
20240306,155200,128201220,3240,3240,3240,3240,0
|
|
20240306,155100,128201220,3240,3240,3240,3240,0
|
|
20240306,155000,128201220,3240,3240,3240,3240,0
|
|
20240306,154900,128201220,3240,3240,3240,3240,0
|
|
20240306,154800,128201220,3240,3240,3240,3240,0
|
|
20240306,154700,128201220,3240,3240,3240,3240,0
|
|
20240306,154600,128201220,3240,3240,3240,3240,0
|
|
20240306,154500,128201220,3240,3240,3240,3240,0
|
|
20240306,154400,128201220,3240,3240,3240,3240,0
|
|
20240306,154300,128201220,3240,3240,3240,3240,0
|
|
20240306,154200,128201220,3240,3240,3240,3240,0
|
|
20240306,154100,128201220,3240,3240,3240,3240,0
|
|
20240306,154000,128201220,3240,3240,3240,3240,0
|
|
20240306,153900,128201220,3240,3240,3240,3240,0
|
|
20240306,153800,128201220,3240,3240,3240,3240,0
|
|
20240306,153700,128201220,3240,3240,3240,3240,0
|
|
20240306,153600,128201220,3240,3240,3240,3240,0
|
|
20240306,153500,128201220,3240,3240,3240,3240,0
|
|
20240306,153400,128201220,3240,3240,3240,3240,0
|
|
20240306,153300,128201220,3240,3240,3240,3240,0
|
|
20240306,153200,128201220,3240,3240,3240,3240,2782
|
|
20240306,153100,128201220,3240,3240,3240,3240,0
|
|
20240306,153000,128201220,3240,3240,3240,3240,2782
|
|
20240306,152900,119187540,3235,3235,3235,3235,0
|
|
20240306,152800,119187540,3235,3235,3235,3235,0
|
|
20240306,152700,119187540,3235,3235,3235,3235,0
|
|
20240306,152600,119187540,3235,3235,3235,3235,0
|
|
20240306,152500,119187540,3235,3235,3235,3235,0
|
|
20240306,152400,119187540,3235,3235,3235,3235,0
|
|
20240306,152300,119187540,3235,3235,3235,3235,0
|
|
20240306,152200,119187540,3235,3235,3235,3235,0
|
|
20240306,152100,119187540,3235,3235,3235,3235,0
|
|
20240306,152000,119187540,3235,3235,3235,3235,0
|
|
20240306,151900,119187540,3235,3230,3235,3220,38
|
|
20240306,151800,119064645,3225,3235,3235,3225,326
|
|
20240306,151700,118011980,3235,3235,3235,3235,0
|
|
20240306,151600,118011980,3235,3235,3235,3235,2
|
|
20240306,151500,118005510,3240,3240,3240,3240,0
|
|
20240306,151400,118005510,3240,3235,3240,3235,14
|
|
20240306,151300,117960170,3240,3240,3240,3240,4
|
|
20240306,151200,117947210,3240,3240,3240,3240,0
|
|
20240306,151100,117947210,3240,3240,3240,3240,0
|
|
20240306,151000,117947210,3240,3240,3240,3240,15
|
|
20240306,150900,117898610,3240,3235,3240,3230,331
|
|
20240306,150800,116827410,3235,3235,3235,3235,2
|
|
20240306,150700,116820940,3235,3235,3235,3235,0
|
|
20240306,150600,116820940,3235,3235,3235,3235,0
|
|
20240306,150500,116820940,3235,3235,3235,3235,0
|
|
20240306,150400,116820940,3235,3230,3235,3230,1154
|
|
20240306,150300,113093465,3225,3220,3225,3215,1514
|
|
20240306,150200,108210875,3225,3225,3225,3225,0
|
|
20240306,150100,108210875,3225,3225,3225,3225,1
|
|
20240306,150000,108207650,3225,3225,3225,3225,1
|
|
20240306,145900,108204425,3230,3230,3230,3230,0
|
|
20240306,145800,108204425,3230,3225,3230,3225,226
|
|
20240306,145700,107475525,3220,3220,3220,3220,96
|
|
20240306,145600,107166405,3220,3220,3220,3220,5
|
|
20240306,145500,107150305,3220,3220,3220,3220,0
|
|
20240306,145400,107150305,3220,3220,3220,3220,1
|
|
20240306,145300,107147085,3215,3215,3215,3215,0
|
|
20240306,145200,107147085,3215,3220,3220,3215,2033
|
|
20240306,145100,100610985,3215,3215,3215,3215,0
|
|
20240306,145000,100610985,3215,3215,3215,3215,0
|
|
20240306,144900,100610985,3215,3220,3220,3215,160
|
|
20240306,144800,100096575,3225,3225,3225,3225,0
|
|
20240306,144700,100096575,3225,3225,3225,3225,0
|
|
20240306,144600,100096575,3225,3225,3225,3225,0
|
|
20240306,144500,100096575,3225,3225,3225,3225,0
|
|
20240306,144400,100096575,3225,3225,3225,3225,15
|
|
20240306,144300,100048200,3225,3225,3225,3225,8
|
|
20240306,144200,100022400,3225,3225,3225,3225,0
|
|
20240306,144100,100022400,3225,3225,3225,3225,0
|
|
20240306,144000,100022400,3225,3225,3225,3225,0
|
|
20240306,143900,100022400,3225,3220,3225,3215,312
|
|
20240306,143800,99018225,3225,3225,3225,3225,0
|
|
20240306,143700,99018225,3225,3225,3225,3225,0
|
|
20240306,143600,99018225,3225,3225,3225,3225,0
|
|
20240306,143500,99018225,3225,3225,3225,3225,0
|
|
20240306,143400,99018225,3225,3225,3225,3225,0
|
|
20240306,143300,99018225,3225,3225,3225,3225,0
|
|
20240306,143200,99018225,3225,3225,3225,3225,12
|
|
20240306,143100,98979525,3220,3220,3220,3220,0
|
|
20240306,143000,98979525,3220,3220,3220,3220,0
|
|
20240306,142900,98979525,3220,3220,3220,3220,210
|
|
20240306,142800,98303325,3225,3225,3225,3225,0
|
|
20240306,142700,98303325,3225,3225,3225,3225,0
|
|
20240306,142600,98303325,3225,3225,3225,3225,0
|
|
20240306,142500,98303325,3225,3225,3225,3225,0
|
|
20240306,142400,98303325,3225,3225,3225,3225,10
|
|
20240306,142300,98271075,3220,3220,3220,3220,15
|
|
20240306,142200,98222775,3225,3225,3225,3225,0
|
|
20240306,142100,98222775,3225,3225,3225,3225,0
|
|
20240306,142000,98222775,3225,3225,3225,3225,0
|
|
20240306,141900,98222775,3225,3225,3225,3225,0
|
|
20240306,141800,98222775,3225,3225,3225,3225,0
|
|
20240306,141700,98222775,3225,3225,3225,3225,155
|
|
20240306,141600,97722900,3225,3225,3225,3225,0
|
|
20240306,141500,97722900,3225,3225,3225,3225,0
|
|
20240306,141400,97722900,3225,3225,3225,3225,11
|
|
20240306,141300,97687425,3220,3220,3220,3220,0
|
|
20240306,141200,97687425,3220,3220,3220,3220,0
|
|
20240306,141100,97687425,3220,3220,3220,3220,400
|
|
20240306,141000,96399425,3225,3225,3225,3225,3
|
|
20240306,140900,96389750,3225,3225,3225,3225,0
|
|
20240306,140800,96389750,3225,3225,3225,3225,0
|
|
20240306,140700,96389750,3225,3225,3225,3225,0
|
|
20240306,140600,96389750,3225,3225,3225,3225,0
|
|
20240306,140500,96389750,3225,3225,3225,3225,0
|
|
20240306,140400,96389750,3225,3225,3225,3225,0
|
|
20240306,140300,96389750,3225,3225,3225,3225,5
|
|
20240306,140200,96373625,3225,3225,3225,3225,0
|
|
20240306,140100,96373625,3225,3225,3225,3225,0
|
|
20240306,140000,96373625,3225,3225,3225,3225,2
|
|
20240306,135900,96367175,3225,3225,3225,3225,0
|
|
20240306,135800,96367175,3225,3225,3225,3225,0
|
|
20240306,135700,96367175,3225,3225,3225,3225,0
|
|
20240306,135600,96367175,3225,3225,3225,3225,0
|
|
20240306,135500,96367175,3225,3225,3225,3225,0
|
|
20240306,135400,96367175,3225,3225,3225,3225,0
|
|
20240306,135300,96367175,3225,3225,3225,3225,0
|
|
20240306,135200,96367175,3225,3225,3225,3225,0
|
|
20240306,135100,96367175,3225,3225,3225,3225,67
|
|
20240306,135000,96151100,3230,3230,3230,3230,0
|
|
20240306,134900,96151100,3230,3230,3230,3230,7
|
|
20240306,134800,96128490,3230,3230,3230,3230,0
|
|
20240306,134700,96128490,3230,3230,3230,3230,0
|
|
20240306,134600,96128490,3230,3230,3230,3230,0
|
|
20240306,134500,96128490,3230,3230,3230,3230,0
|
|
20240306,134400,96128490,3230,3230,3230,3230,0
|
|
20240306,134300,96128490,3230,3230,3230,3230,3
|
|
20240306,134200,96118800,3220,3225,3225,3220,28
|
|
20240306,134100,96028610,3230,3230,3230,3230,0
|
|
20240306,134000,96028610,3230,3230,3230,3230,0
|
|
20240306,133900,96028610,3230,3230,3230,3230,0
|
|
20240306,133800,96028610,3230,3230,3230,3230,0
|
|
20240306,133700,96028610,3230,3230,3230,3230,0
|
|
20240306,133600,96028610,3230,3230,3230,3230,0
|
|
20240306,133500,96028610,3230,3230,3230,3230,0
|
|
20240306,133400,96028610,3230,3230,3230,3230,0
|
|
20240306,133300,96028610,3230,3230,3230,3230,0
|
|
20240306,133200,96028610,3230,3230,3230,3230,0
|
|
20240306,133100,96028610,3230,3230,3230,3230,0
|
|
20240306,133000,96028610,3230,3230,3230,3230,0
|
|
20240306,132900,96028610,3230,3230,3230,3230,0
|
|
20240306,132800,96028610,3230,3230,3230,3230,0
|
|
20240306,132700,96028610,3230,3230,3230,3230,11
|
|
20240306,132600,95993080,3225,3225,3225,3225,240
|
|
20240306,132500,95219080,3230,3230,3230,3230,10
|
|
20240306,132400,95186780,3225,3225,3225,3225,0
|
|
20240306,132300,95186780,3225,3225,3225,3225,0
|
|
20240306,132200,95186780,3225,3225,3225,3225,0
|
|
20240306,132100,95186780,3225,3225,3225,3225,0
|
|
20240306,132000,95186780,3225,3225,3225,3225,0
|
|
20240306,131900,95186780,3225,3225,3225,3225,3
|
|
20240306,131800,95177105,3225,3225,3225,3225,0
|
|
20240306,131700,95177105,3225,3225,3225,3225,311
|
|
20240306,131600,94174130,3225,3225,3225,3225,0
|
|
20240306,131500,94174130,3225,3225,3225,3225,0
|
|
20240306,131400,94174130,3225,3225,3225,3225,0
|
|
20240306,131300,94174130,3225,3225,3225,3225,726
|
|
20240306,131200,91832780,3230,3230,3230,3230,0
|
|
20240306,131100,91832780,3230,3230,3230,3230,0
|
|
20240306,131000,91832780,3230,3230,3230,3230,12
|
|
20240306,130900,91794020,3225,3225,3225,3225,0
|
|
20240306,130800,91794020,3225,3225,3225,3225,151
|
|
20240306,130700,91307045,3225,3225,3225,3225,1
|
|
20240306,130600,91303820,3230,3230,3230,3230,0
|
|
20240306,130500,91303820,3230,3230,3230,3230,9
|
|
20240306,130400,91274750,3230,3230,3230,3230,0
|
|
20240306,130300,91274750,3230,3230,3230,3230,0
|
|
20240306,130200,91274750,3230,3230,3230,3230,11
|
|
20240306,130100,91239220,3225,3225,3225,3225,0
|
|
20240306,130000,91239220,3225,3225,3225,3225,532
|
|
20240306,125900,89523520,3230,3230,3230,3230,0
|
|
20240306,125800,89523520,3230,3230,3230,3230,0
|
|
20240306,125700,89523520,3230,3230,3230,3230,0
|
|
20240306,125600,89523520,3230,3230,3230,3230,0
|
|
20240306,125500,89523520,3230,3230,3230,3230,0
|
|
20240306,125400,89523520,3230,3230,3230,3230,0
|
|
20240306,125300,89523520,3230,3230,3230,3230,0
|
|
20240306,125200,89523520,3230,3230,3230,3230,0
|
|
20240306,125100,89523520,3230,3230,3230,3230,0
|
|
20240306,125000,89523520,3230,3230,3230,3230,0
|
|
20240306,124900,89523520,3230,3230,3230,3230,8
|
|
20240306,124800,89497680,3230,3230,3230,3230,10
|
|
20240306,124700,89465380,3225,3225,3225,3225,1
|
|
20240306,124600,89462155,3230,3230,3230,3230,1
|
|
20240306,124500,89458925,3230,3230,3230,3230,0
|
|
20240306,124400,89458925,3230,3230,3230,3230,0
|
|
20240306,124300,89458925,3230,3230,3230,3230,0
|
|
20240306,124200,89458925,3230,3230,3230,3230,0
|
|
20240306,124100,89458925,3230,3230,3230,3230,0
|
|
20240306,124000,89458925,3230,3230,3230,3230,0
|
|
20240306,123900,89458925,3230,3230,3230,3230,0
|
|
20240306,123800,89458925,3230,3230,3230,3230,0
|
|
20240306,123700,89458925,3230,3230,3230,3230,0
|
|
20240306,123600,89458925,3230,3230,3230,3230,0
|
|
20240306,123500,89458925,3230,3230,3230,3230,0
|
|
20240306,123400,89458925,3230,3230,3230,3230,0
|
|
20240306,123300,89458925,3230,3230,3230,3230,0
|
|
20240306,123200,89458925,3230,3230,3230,3230,0
|
|
20240306,123100,89458925,3230,3230,3230,3230,0
|
|
20240306,123000,89458925,3230,3230,3230,3230,0
|
|
20240306,122900,89458925,3230,3230,3230,3230,0
|
|
20240306,122800,89458925,3230,3230,3230,3230,0
|
|
20240306,122700,89458925,3230,3230,3230,3230,10
|
|
20240306,122600,89426625,3220,3230,3230,3220,609
|
|
20240306,122500,87465605,3230,3230,3230,3230,0
|
|
20240306,122400,87465605,3230,3230,3230,3230,0
|
|
20240306,122300,87465605,3230,3230,3230,3230,0
|
|
20240306,122200,87465605,3230,3230,3230,3230,0
|
|
20240306,122100,87465605,3230,3230,3230,3230,0
|
|
20240306,122000,87465605,3230,3230,3230,3230,0
|
|
20240306,121900,87465605,3230,3230,3230,3230,0
|
|
20240306,121800,87465605,3230,3230,3230,3230,0
|
|
20240306,121700,87465605,3230,3230,3230,3230,0
|
|
20240306,121600,87465605,3230,3230,3230,3230,66
|
|
20240306,121500,87252425,3230,3230,3230,3230,0
|
|
20240306,121400,87252425,3230,3230,3230,3230,0
|
|
20240306,121300,87252425,3230,3230,3230,3230,0
|
|
20240306,121200,87252425,3230,3230,3230,3230,0
|
|
20240306,121100,87252425,3230,3230,3230,3230,0
|
|
20240306,121000,87252425,3230,3230,3230,3230,0
|
|
20240306,120900,87252425,3230,3230,3230,3230,0
|
|
20240306,120800,87252425,3230,3230,3230,3230,0
|
|
20240306,120700,87252425,3230,3230,3230,3230,100
|
|
20240306,120600,86929425,3230,3230,3230,3230,0
|
|
20240306,120500,86929425,3230,3230,3230,3230,0
|
|
20240306,120400,86929425,3230,3230,3230,3230,0
|
|
20240306,120300,86929425,3230,3230,3230,3230,0
|
|
20240306,120200,86929425,3230,3230,3230,3230,674
|
|
20240306,120100,84752405,3230,3230,3230,3230,0
|
|
20240306,120000,84752405,3230,3230,3230,3230,0
|
|
20240306,115900,84752405,3230,3230,3230,3230,0
|
|
20240306,115800,84752405,3230,3230,3230,3230,0
|
|
20240306,115700,84752405,3230,3230,3230,3230,0
|
|
20240306,115600,84752405,3230,3230,3230,3230,100
|
|
20240306,115500,84429405,3235,3235,3235,3235,0
|
|
20240306,115400,84429405,3235,3235,3235,3235,1
|
|
20240306,115300,84426170,3215,3215,3215,3215,0
|
|
20240306,115200,84426170,3215,3215,3215,3215,0
|
|
20240306,115100,84426170,3215,3220,3220,3215,40
|
|
20240306,115000,84297565,3235,3235,3235,3235,0
|
|
20240306,114900,84297565,3235,3235,3235,3235,0
|
|
20240306,114800,84297565,3235,3235,3235,3235,0
|
|
20240306,114700,84297565,3235,3235,3235,3235,0
|
|
20240306,114600,84297565,3235,3235,3235,3235,0
|
|
20240306,114500,84297565,3235,3235,3235,3235,10
|
|
20240306,114400,84265215,3215,3230,3230,3215,1000
|
|
20240306,114300,81048050,3235,3235,3235,3235,0
|
|
20240306,114200,81048050,3235,3235,3235,3235,0
|
|
20240306,114100,81048050,3235,3235,3235,3235,0
|
|
20240306,114000,81048050,3235,3235,3235,3235,11
|
|
20240306,113900,81012465,3225,3225,3225,3225,0
|
|
20240306,113800,81012465,3225,3225,3225,3225,0
|
|
20240306,113700,81012465,3225,3225,3225,3225,0
|
|
20240306,113600,81012465,3225,3225,3225,3225,0
|
|
20240306,113500,81012465,3225,3225,3225,3225,0
|
|
20240306,113400,81012465,3225,3225,3225,3225,0
|
|
20240306,113300,81012465,3225,3230,3230,3225,5
|
|
20240306,113200,80996335,3235,3235,3235,3235,0
|
|
20240306,113100,80996335,3235,3235,3235,3235,0
|
|
20240306,113000,80996335,3235,3235,3235,3235,2
|
|
20240306,112900,80989865,3230,3230,3230,3230,0
|
|
20240306,112800,80989865,3230,3235,3235,3230,7
|
|
20240306,112700,80967230,3235,3235,3235,3235,0
|
|
20240306,112600,80967230,3235,3235,3235,3235,0
|
|
20240306,112500,80967230,3235,3235,3235,3235,0
|
|
20240306,112400,80967230,3235,3235,3235,3235,0
|
|
20240306,112300,80967230,3235,3235,3235,3235,0
|
|
20240306,112200,80967230,3235,3235,3235,3235,0
|
|
20240306,112100,80967230,3235,3235,3235,3235,0
|
|
20240306,112000,80967230,3235,3235,3235,3235,0
|
|
20240306,111900,80967230,3235,3235,3235,3235,0
|
|
20240306,111800,80967230,3235,3235,3235,3235,0
|
|
20240306,111700,80967230,3235,3235,3235,3235,0
|
|
20240306,111600,80967230,3235,3235,3235,3235,0
|
|
20240306,111500,80967230,3235,3235,3235,3235,0
|
|
20240306,111400,80967230,3235,3235,3235,3235,0
|
|
20240306,111300,80967230,3235,3235,3235,3235,10
|
|
20240306,111200,80934880,3225,3235,3235,3225,13
|
|
20240306,111100,80892845,3225,3230,3230,3225,2
|
|
20240306,111000,80886390,3235,3235,3235,3235,0
|
|
20240306,110900,80886390,3235,3225,3235,3225,4
|
|
20240306,110800,80873470,3235,3235,3235,3235,2
|
|
20240306,110700,80867000,3235,3235,3235,3235,0
|
|
20240306,110600,80867000,3235,3225,3235,3225,85
|
|
20240306,110500,80592045,3235,3235,3235,3235,0
|
|
20240306,110400,80592045,3235,3235,3235,3235,2
|
|
20240306,110300,80585575,3220,3220,3220,3220,0
|
|
20240306,110200,80585575,3220,3220,3220,3220,0
|
|
20240306,110100,80585575,3220,3220,3220,3220,4
|
|
20240306,110000,80572695,3235,3220,3235,3220,44
|
|
20240306,105900,80430925,3220,3225,3225,3220,64
|
|
20240306,105800,80224840,3235,3235,3235,3235,0
|
|
20240306,105700,80224840,3235,3235,3235,3235,0
|
|
20240306,105600,80224840,3235,3235,3235,3235,0
|
|
20240306,105500,80224840,3235,3230,3235,3230,1010
|
|
20240306,105400,76962490,3230,3230,3230,3230,0
|
|
20240306,105300,76962490,3230,3230,3230,3230,0
|
|
20240306,105200,76962490,3230,3230,3230,3230,1
|
|
20240306,105100,76959260,3230,3230,3230,3230,0
|
|
20240306,105000,76959260,3230,3230,3230,3230,0
|
|
20240306,104900,76959260,3230,3205,3230,3205,12
|
|
20240306,104800,76920525,3210,3210,3210,3210,0
|
|
20240306,104700,76920525,3210,3210,3210,3210,1797
|
|
20240306,104600,71152155,3215,3220,3220,3215,321
|
|
20240306,104500,70120080,3220,3220,3220,3220,0
|
|
20240306,104400,70120080,3220,3220,3220,3220,1
|
|
20240306,104300,70116860,3225,3225,3225,3225,10
|
|
20240306,104200,70084610,3220,3225,3225,3220,372
|
|
20240306,104100,68886050,3225,3225,3225,3225,1
|
|
20240306,104000,68882825,3235,3235,3235,3235,11
|
|
20240306,103900,68847240,3225,3225,3225,3225,10
|
|
20240306,103800,68814990,3225,3225,3225,3225,1
|
|
20240306,103700,68811765,3235,3235,3235,3235,5
|
|
20240306,103600,68795590,3235,3235,3235,3235,0
|
|
20240306,103500,68795590,3235,3235,3235,3235,0
|
|
20240306,103400,68795590,3235,3235,3235,3235,0
|
|
20240306,103300,68795590,3235,3235,3235,3235,1
|
|
20240306,103200,68792355,3235,3235,3235,3235,0
|
|
20240306,103100,68792355,3235,3235,3235,3235,1
|
|
20240306,103000,68789120,3235,3235,3235,3235,0
|
|
20240306,102900,68789120,3235,3235,3235,3235,0
|
|
20240306,102800,68789120,3235,3235,3235,3235,0
|
|
20240306,102700,68789120,3235,3235,3235,3235,0
|
|
20240306,102600,68789120,3235,3235,3235,3235,0
|
|
20240306,102500,68789120,3235,3235,3235,3235,0
|
|
20240306,102400,68789120,3235,3235,3235,3235,0
|
|
20240306,102300,68789120,3235,3235,3235,3235,0
|
|
20240306,102200,68789120,3235,3235,3235,3235,0
|
|
20240306,102100,68789120,3235,3235,3235,3235,1
|
|
20240306,102000,68785885,3225,3225,3225,3225,0
|
|
20240306,101900,68785885,3225,3240,3240,3225,500
|
|
20240306,101800,67173040,3245,3245,3245,3245,0
|
|
20240306,101700,67173040,3245,3245,3245,3245,1
|
|
20240306,101600,67169795,3245,3245,3245,3245,0
|
|
20240306,101500,67169795,3245,3245,3245,3245,0
|
|
20240306,101400,67169795,3245,3245,3245,3245,0
|
|
20240306,101300,67169795,3245,3245,3245,3245,0
|
|
20240306,101200,67169795,3245,3240,3245,3240,73
|
|
20240306,101100,66933220,3245,3245,3245,3245,0
|
|
20240306,101000,66933220,3245,3245,3245,3245,0
|
|
20240306,100900,66933220,3245,3245,3245,3245,0
|
|
20240306,100800,66933220,3245,3245,3245,3245,0
|
|
20240306,100700,66933220,3245,3245,3245,3245,0
|
|
20240306,100600,66933220,3245,3245,3245,3245,0
|
|
20240306,100500,66933220,3245,3245,3245,3245,0
|
|
20240306,100400,66933220,3245,3245,3245,3245,0
|
|
20240306,100300,66933220,3245,3245,3245,3245,0
|
|
20240306,100200,66933220,3245,3245,3245,3245,0
|
|
20240306,100100,66933220,3245,3245,3245,3245,0
|
|
20240306,100000,66933220,3245,3245,3245,3245,10
|
|
20240306,095900,66900770,3245,3245,3245,3245,10
|
|
20240306,095800,66868320,3245,3245,3245,3245,0
|
|
20240306,095700,66868320,3245,3245,3245,3245,0
|
|
20240306,095600,66868320,3245,3245,3245,3245,0
|
|
20240306,095500,66868320,3245,3245,3245,3245,0
|
|
20240306,095400,66868320,3245,3245,3245,3245,0
|
|
20240306,095300,66868320,3245,3245,3245,3245,0
|
|
20240306,095200,66868320,3245,3245,3245,3245,0
|
|
20240306,095100,66868320,3245,3245,3245,3245,11
|
|
20240306,095000,66832625,3240,3240,3240,3240,1
|
|
20240306,094900,66829385,3245,3245,3245,3245,0
|
|
20240306,094800,66829385,3245,3245,3245,3245,0
|
|
20240306,094700,66829385,3245,3245,3245,3245,1
|
|
20240306,094600,66826140,3250,3250,3250,3250,13
|
|
20240306,094500,66783890,3250,3250,3250,3250,10
|
|
20240306,094400,66751390,3235,3240,3240,3235,435
|
|
20240306,094300,65342005,3245,3245,3245,3245,0
|
|
20240306,094200,65342005,3245,3240,3245,3240,161
|
|
20240306,094100,64820310,3245,3245,3245,3245,154
|
|
20240306,094000,64320580,3245,3245,3245,3245,438
|
|
20240306,093900,62899270,3250,3245,3250,3245,503
|
|
20240306,093800,61267020,3245,3250,3250,3245,2512
|
|
20240306,093700,53113080,3245,3240,3245,3240,2067
|
|
20240306,093600,46411610,3240,3230,3240,3230,1468
|
|
20240306,093500,41663665,3230,3230,3230,3225,1183
|
|
20240306,093400,37842580,3225,3225,3225,3220,1747
|
|
20240306,093300,32210505,3220,3215,3220,3215,1082
|
|
20240306,093200,28731760,3210,3210,3210,3210,0
|
|
20240306,093100,28731760,3210,3210,3210,3210,0
|
|
20240306,093000,28731760,3210,3215,3215,3210,20
|
|
20240306,092900,28667470,3215,3215,3215,3215,22
|
|
20240306,092800,28596740,3215,3210,3215,3210,1131
|
|
20240306,092700,24966175,3210,3210,3210,3210,0
|
|
20240306,092600,24966175,3210,3210,3210,3210,0
|
|
20240306,092500,24966175,3210,3210,3210,3210,10
|
|
20240306,092400,24934075,3205,3205,3205,3205,4
|
|
20240306,092300,24921255,3205,3205,3205,3205,3
|
|
20240306,092200,24911640,3210,3210,3210,3210,0
|
|
20240306,092100,24911640,3210,3210,3210,3210,0
|
|
20240306,092000,24911640,3210,3210,3210,3210,0
|
|
20240306,091900,24911640,3210,3205,3210,3205,13
|
|
20240306,091800,24869920,3210,3205,3210,3205,250
|
|
20240306,091700,24067715,3205,3205,3205,3205,62
|
|
20240306,091600,23869005,3205,3215,3215,3205,440
|
|
20240306,091500,22458405,3225,3225,3225,3225,0
|
|
20240306,091400,22458405,3225,3205,3225,3205,314
|
|
20240306,091300,21451835,3210,3210,3210,3210,608
|
|
20240306,091200,19500155,3225,3225,3225,3225,0
|
|
20240306,091100,19500155,3225,3225,3225,3225,0
|
|
20240306,091000,19500155,3225,3225,3225,3225,0
|
|
20240306,090900,19500155,3225,3225,3225,3225,0
|
|
20240306,090800,19500155,3225,3225,3225,3225,1
|
|
20240306,090700,19496930,3225,3225,3225,3225,0
|
|
20240306,090600,19496930,3225,3225,3225,3225,3
|
|
20240306,090500,19487255,3230,3230,3230,3230,0
|
|
20240306,090400,19487255,3230,3230,3230,3230,0
|
|
20240306,090300,19487255,3230,3230,3230,3230,100
|
|
20240306,090200,19164255,3230,3220,3230,3220,199
|
|
20240306,090100,18522840,3230,3230,3230,3230,0
|
|
20240306,090000,18522840,3230,3220,3230,3195,5749
|