645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,194200,403727820,2955,2955,2955,2955,423
|
|
20240306,194100,403727820,2955,2955,2955,2955,0
|
|
20240306,194000,403727820,2955,2955,2955,2955,0
|
|
20240306,193900,403727820,2955,2955,2955,2955,0
|
|
20240306,193800,403727820,2955,2955,2955,2955,0
|
|
20240306,193700,403727820,2955,2955,2955,2955,0
|
|
20240306,193600,403727820,2955,2955,2955,2955,0
|
|
20240306,193500,403727820,2955,2955,2955,2955,0
|
|
20240306,193400,403727820,2955,2955,2955,2955,0
|
|
20240306,193300,403727820,2955,2955,2955,2955,0
|
|
20240306,193200,403727820,2955,2955,2955,2955,0
|
|
20240306,193100,403727820,2955,2955,2955,2955,0
|
|
20240306,193000,403727820,2955,2955,2955,2955,0
|
|
20240306,192900,403727820,2955,2955,2955,2955,0
|
|
20240306,192800,403727820,2955,2955,2955,2955,0
|
|
20240306,192700,403727820,2955,2955,2955,2955,0
|
|
20240306,192600,403727820,2955,2955,2955,2955,0
|
|
20240306,192500,403727820,2955,2955,2955,2955,0
|
|
20240306,192400,403727820,2955,2955,2955,2955,0
|
|
20240306,192300,403727820,2955,2955,2955,2955,0
|
|
20240306,192200,403727820,2955,2955,2955,2955,0
|
|
20240306,192100,403727820,2955,2955,2955,2955,0
|
|
20240306,192000,403727820,2955,2955,2955,2955,0
|
|
20240306,191900,403727820,2955,2955,2955,2955,0
|
|
20240306,191800,403727820,2955,2955,2955,2955,0
|
|
20240306,191700,403727820,2955,2955,2955,2955,0
|
|
20240306,191600,403727820,2955,2955,2955,2955,0
|
|
20240306,191500,403727820,2955,2955,2955,2955,0
|
|
20240306,191400,403727820,2955,2955,2955,2955,0
|
|
20240306,191300,403727820,2955,2955,2955,2955,0
|
|
20240306,191200,403727820,2955,2955,2955,2955,423
|
|
20240306,191100,403727820,2955,2955,2955,2955,0
|
|
20240306,191000,403727820,2955,2955,2955,2955,0
|
|
20240306,190900,403727820,2955,2955,2955,2955,0
|
|
20240306,190800,403727820,2955,2955,2955,2955,0
|
|
20240306,190700,403727820,2955,2955,2955,2955,0
|
|
20240306,190600,403727820,2955,2955,2955,2955,0
|
|
20240306,190500,403727820,2955,2955,2955,2955,0
|
|
20240306,190400,403727820,2955,2955,2955,2955,0
|
|
20240306,190300,403727820,2955,2955,2955,2955,0
|
|
20240306,190200,403727820,2955,2955,2955,2955,0
|
|
20240306,190100,403727820,2955,2955,2955,2955,0
|
|
20240306,190000,403727820,2955,2955,2955,2955,0
|
|
20240306,185900,403727820,2955,2955,2955,2955,0
|
|
20240306,185800,403727820,2955,2955,2955,2955,0
|
|
20240306,185700,403727820,2955,2955,2955,2955,0
|
|
20240306,185600,403727820,2955,2955,2955,2955,0
|
|
20240306,185500,403727820,2955,2955,2955,2955,0
|
|
20240306,185400,403727820,2955,2955,2955,2955,0
|
|
20240306,185300,403727820,2955,2955,2955,2955,0
|
|
20240306,185200,403727820,2955,2955,2955,2955,0
|
|
20240306,185100,403727820,2955,2955,2955,2955,0
|
|
20240306,185000,403727820,2955,2955,2955,2955,0
|
|
20240306,184900,403727820,2955,2955,2955,2955,0
|
|
20240306,184800,403727820,2955,2955,2955,2955,0
|
|
20240306,184700,403727820,2955,2955,2955,2955,0
|
|
20240306,184600,403727820,2955,2955,2955,2955,0
|
|
20240306,184500,403727820,2955,2955,2955,2955,0
|
|
20240306,184400,403727820,2955,2955,2955,2955,0
|
|
20240306,184300,403727820,2955,2955,2955,2955,0
|
|
20240306,184200,403727820,2955,2955,2955,2955,423
|
|
20240306,184100,403727820,2955,2955,2955,2955,0
|
|
20240306,184000,403727820,2955,2955,2955,2955,0
|
|
20240306,183900,403727820,2955,2955,2955,2955,0
|
|
20240306,183800,403727820,2955,2955,2955,2955,0
|
|
20240306,183700,403727820,2955,2955,2955,2955,0
|
|
20240306,183600,403727820,2955,2955,2955,2955,0
|
|
20240306,183500,403727820,2955,2955,2955,2955,0
|
|
20240306,183400,403727820,2955,2955,2955,2955,0
|
|
20240306,183300,403727820,2955,2955,2955,2955,0
|
|
20240306,183200,403727820,2955,2955,2955,2955,0
|
|
20240306,183100,403727820,2955,2955,2955,2955,0
|
|
20240306,183000,403727820,2955,2955,2955,2955,0
|
|
20240306,182900,403727820,2955,2955,2955,2955,0
|
|
20240306,182800,403727820,2955,2955,2955,2955,0
|
|
20240306,182700,403727820,2955,2955,2955,2955,0
|
|
20240306,182600,403727820,2955,2955,2955,2955,0
|
|
20240306,182500,403727820,2955,2955,2955,2955,0
|
|
20240306,182400,403727820,2955,2955,2955,2955,0
|
|
20240306,182300,403727820,2955,2955,2955,2955,0
|
|
20240306,182200,403727820,2955,2955,2955,2955,0
|
|
20240306,182100,403727820,2955,2955,2955,2955,0
|
|
20240306,182000,403727820,2955,2955,2955,2955,0
|
|
20240306,181900,403727820,2955,2955,2955,2955,0
|
|
20240306,181800,403727820,2955,2955,2955,2955,0
|
|
20240306,181700,403727820,2955,2955,2955,2955,0
|
|
20240306,181600,403727820,2955,2955,2955,2955,0
|
|
20240306,181500,403727820,2955,2955,2955,2955,0
|
|
20240306,181400,403727820,2955,2955,2955,2955,0
|
|
20240306,181300,403727820,2955,2955,2955,2955,0
|
|
20240306,181200,403727820,2955,2955,2955,2955,423
|
|
20240306,181100,403727820,2955,2955,2955,2955,0
|
|
20240306,181000,403727820,2955,2955,2955,2955,0
|
|
20240306,180900,403727820,2955,2955,2955,2955,0
|
|
20240306,180800,403727820,2955,2955,2955,2955,0
|
|
20240306,180700,403727820,2955,2955,2955,2955,0
|
|
20240306,180600,403727820,2955,2955,2955,2955,0
|
|
20240306,180500,403727820,2955,2955,2955,2955,0
|
|
20240306,180400,403727820,2955,2955,2955,2955,0
|
|
20240306,180300,403727820,2955,2955,2955,2955,0
|
|
20240306,180200,403727820,2955,2955,2955,2955,0
|
|
20240306,180100,403727820,2955,2955,2955,2955,0
|
|
20240306,180000,403727820,2955,2955,2955,2955,0
|
|
20240306,175900,403727820,2955,2955,2955,2955,0
|
|
20240306,175800,403727820,2955,2955,2955,2955,0
|
|
20240306,175700,403727820,2955,2955,2955,2955,0
|
|
20240306,175600,403727820,2955,2955,2955,2955,0
|
|
20240306,175500,403727820,2955,2955,2955,2955,0
|
|
20240306,175400,403727820,2955,2955,2955,2955,0
|
|
20240306,175300,403727820,2955,2955,2955,2955,0
|
|
20240306,175200,403727820,2955,2955,2955,2955,0
|
|
20240306,175100,403727820,2955,2955,2955,2955,0
|
|
20240306,175000,403727820,2955,2955,2955,2955,0
|
|
20240306,174900,403727820,2955,2955,2955,2955,0
|
|
20240306,174800,403727820,2955,2955,2955,2955,0
|
|
20240306,174700,403727820,2955,2955,2955,2955,0
|
|
20240306,174600,403727820,2955,2955,2955,2955,0
|
|
20240306,174500,403727820,2955,2955,2955,2955,0
|
|
20240306,174400,403727820,2955,2955,2955,2955,0
|
|
20240306,174300,403727820,2955,2955,2955,2955,0
|
|
20240306,174200,403727820,2955,2955,2955,2955,423
|
|
20240306,174100,403727820,2955,2955,2955,2955,0
|
|
20240306,174000,403727820,2955,2955,2955,2955,0
|
|
20240306,173900,403727820,2955,2955,2955,2955,0
|
|
20240306,173800,403727820,2955,2955,2955,2955,0
|
|
20240306,173700,403727820,2955,2955,2955,2955,0
|
|
20240306,173600,403727820,2955,2955,2955,2955,0
|
|
20240306,173500,403727820,2955,2955,2955,2955,0
|
|
20240306,173400,403727820,2955,2955,2955,2955,0
|
|
20240306,173300,403727820,2955,2955,2955,2955,0
|
|
20240306,173200,403727820,2955,2955,2955,2955,0
|
|
20240306,173100,403727820,2955,2955,2955,2955,0
|
|
20240306,173000,403727820,2955,2955,2955,2955,0
|
|
20240306,172900,403727820,2955,2955,2955,2955,0
|
|
20240306,172800,403727820,2955,2955,2955,2955,0
|
|
20240306,172700,403727820,2955,2955,2955,2955,0
|
|
20240306,172600,403727820,2955,2955,2955,2955,0
|
|
20240306,172500,403727820,2955,2955,2955,2955,0
|
|
20240306,172400,403727820,2955,2955,2955,2955,0
|
|
20240306,172300,403727820,2955,2955,2955,2955,0
|
|
20240306,172200,403727820,2955,2955,2955,2955,0
|
|
20240306,172100,403727820,2955,2955,2955,2955,0
|
|
20240306,172000,403727820,2955,2955,2955,2955,0
|
|
20240306,171900,403727820,2955,2955,2955,2955,0
|
|
20240306,171800,403727820,2955,2955,2955,2955,0
|
|
20240306,171700,403727820,2955,2955,2955,2955,0
|
|
20240306,171600,403727820,2955,2955,2955,2955,0
|
|
20240306,171500,403727820,2955,2955,2955,2955,0
|
|
20240306,171400,403727820,2955,2955,2955,2955,0
|
|
20240306,171300,403727820,2955,2955,2955,2955,0
|
|
20240306,171200,403727820,2955,2955,2955,2955,423
|
|
20240306,171100,403727820,2955,2955,2955,2955,0
|
|
20240306,171000,403727820,2955,2955,2955,2955,0
|
|
20240306,170900,403727820,2955,2955,2955,2955,0
|
|
20240306,170800,403727820,2955,2955,2955,2955,0
|
|
20240306,170700,403727820,2955,2955,2955,2955,0
|
|
20240306,170600,403727820,2955,2955,2955,2955,0
|
|
20240306,170500,403727820,2955,2955,2955,2955,0
|
|
20240306,170400,403727820,2955,2955,2955,2955,0
|
|
20240306,170300,403727820,2955,2955,2955,2955,0
|
|
20240306,170200,403727820,2955,2955,2955,2955,0
|
|
20240306,170100,403727820,2955,2955,2955,2955,0
|
|
20240306,170000,403727820,2955,2955,2955,2955,0
|
|
20240306,165900,403727820,2955,2955,2955,2955,0
|
|
20240306,165800,403727820,2955,2955,2955,2955,0
|
|
20240306,165700,403727820,2955,2955,2955,2955,0
|
|
20240306,165600,403727820,2955,2955,2955,2955,0
|
|
20240306,165500,403727820,2955,2955,2955,2955,0
|
|
20240306,165400,403727820,2955,2955,2955,2955,0
|
|
20240306,165300,403727820,2955,2955,2955,2955,0
|
|
20240306,165200,403727820,2955,2955,2955,2955,0
|
|
20240306,165100,403727820,2955,2955,2955,2955,0
|
|
20240306,165000,403727820,2955,2955,2955,2955,0
|
|
20240306,164900,403727820,2955,2955,2955,2955,0
|
|
20240306,164800,403727820,2955,2955,2955,2955,0
|
|
20240306,164700,403727820,2955,2955,2955,2955,0
|
|
20240306,164600,403727820,2955,2955,2955,2955,0
|
|
20240306,164500,403727820,2955,2955,2955,2955,0
|
|
20240306,164400,403727820,2955,2955,2955,2955,0
|
|
20240306,164300,403727820,2955,2955,2955,2955,0
|
|
20240306,164200,403727820,2955,2955,2955,2955,423
|
|
20240306,164100,403727820,2955,2955,2955,2955,0
|
|
20240306,164000,403727820,2955,2955,2955,2955,0
|
|
20240306,163900,403727820,2955,2955,2955,2955,0
|
|
20240306,163800,403727820,2955,2955,2955,2955,0
|
|
20240306,163700,403727820,2955,2955,2955,2955,0
|
|
20240306,163600,403727820,2955,2955,2955,2955,0
|
|
20240306,163500,403727820,2955,2955,2955,2955,0
|
|
20240306,163400,403727820,2955,2955,2955,2955,0
|
|
20240306,163300,403727820,2955,2955,2955,2955,0
|
|
20240306,163200,403727820,2955,2955,2955,2955,0
|
|
20240306,163100,403727820,2955,2955,2955,2955,0
|
|
20240306,163000,403727820,2955,2955,2955,2955,0
|
|
20240306,162900,403727820,2955,2955,2955,2955,0
|
|
20240306,162800,403727820,2955,2955,2955,2955,0
|
|
20240306,162700,403727820,2955,2955,2955,2955,0
|
|
20240306,162600,403727820,2955,2955,2955,2955,0
|
|
20240306,162500,403727820,2955,2955,2955,2955,0
|
|
20240306,162400,403727820,2955,2955,2955,2955,0
|
|
20240306,162300,403727820,2955,2955,2955,2955,0
|
|
20240306,162200,403727820,2955,2955,2955,2955,0
|
|
20240306,162100,403727820,2955,2955,2955,2955,0
|
|
20240306,162000,403727820,2955,2955,2955,2955,0
|
|
20240306,161900,403727820,2955,2955,2955,2955,0
|
|
20240306,161800,403727820,2955,2955,2955,2955,0
|
|
20240306,161700,403727820,2955,2955,2955,2955,0
|
|
20240306,161600,403727820,2955,2955,2955,2955,0
|
|
20240306,161500,403727820,2955,2955,2955,2955,0
|
|
20240306,161400,403727820,2955,2955,2955,2955,0
|
|
20240306,161300,403727820,2955,2955,2955,2955,0
|
|
20240306,161200,403727820,2955,2955,2955,2955,423
|
|
20240306,161100,403727820,2955,2955,2955,2955,0
|
|
20240306,161000,403727820,2955,2955,2955,2955,0
|
|
20240306,160900,403727820,2955,2955,2955,2955,0
|
|
20240306,160800,403727820,2955,2955,2955,2955,0
|
|
20240306,160700,403727820,2955,2955,2955,2955,0
|
|
20240306,160600,403727820,2955,2955,2955,2955,0
|
|
20240306,160500,403727820,2955,2955,2955,2955,0
|
|
20240306,160400,403727820,2955,2955,2955,2955,0
|
|
20240306,160300,403727820,2955,2955,2955,2955,0
|
|
20240306,160200,403727820,2955,2955,2955,2955,0
|
|
20240306,160100,403727820,2955,2955,2955,2955,0
|
|
20240306,160000,403727820,2955,2955,2955,2955,0
|
|
20240306,155900,403727820,2955,2955,2955,2955,0
|
|
20240306,155800,403727820,2955,2955,2955,2955,0
|
|
20240306,155700,403727820,2955,2955,2955,2955,0
|
|
20240306,155600,403727820,2955,2955,2955,2955,0
|
|
20240306,155500,403727820,2955,2955,2955,2955,0
|
|
20240306,155400,403727820,2955,2955,2955,2955,0
|
|
20240306,155300,403727820,2955,2955,2955,2955,0
|
|
20240306,155200,403727820,2955,2955,2955,2955,0
|
|
20240306,155100,403727820,2955,2955,2955,2955,0
|
|
20240306,155000,403727820,2955,2955,2955,2955,0
|
|
20240306,154900,403727820,2955,2955,2955,2955,0
|
|
20240306,154800,403727820,2955,2955,2955,2955,0
|
|
20240306,154700,403727820,2955,2955,2955,2955,0
|
|
20240306,154600,403727820,2955,2955,2955,2955,0
|
|
20240306,154500,403727820,2955,2955,2955,2955,0
|
|
20240306,154400,403727820,2955,2955,2955,2955,0
|
|
20240306,154300,403727820,2955,2955,2955,2955,0
|
|
20240306,154200,403727820,2955,2955,2955,2955,423
|
|
20240306,154100,403727820,2955,2955,2955,2955,0
|
|
20240306,154000,403727820,2955,2955,2955,2955,0
|
|
20240306,153900,403727820,2955,2955,2955,2955,0
|
|
20240306,153800,403727820,2955,2955,2955,2955,0
|
|
20240306,153700,403727820,2955,2955,2955,2955,0
|
|
20240306,153600,403727820,2955,2955,2955,2955,0
|
|
20240306,153500,403727820,2955,2955,2955,2955,0
|
|
20240306,153400,403727820,2955,2955,2955,2955,0
|
|
20240306,153300,403727820,2955,2955,2955,2955,0
|
|
20240306,153200,403727820,2955,2955,2955,2955,0
|
|
20240306,153100,403727820,2955,2955,2955,2955,0
|
|
20240306,153000,403727820,2955,2955,2955,2955,423
|
|
20240306,152900,402477855,2955,2955,2955,2955,0
|
|
20240306,152800,402477855,2955,2955,2955,2955,0
|
|
20240306,152700,402477855,2955,2955,2955,2955,0
|
|
20240306,152600,402477855,2955,2955,2955,2955,0
|
|
20240306,152500,402477855,2955,2955,2955,2955,0
|
|
20240306,152400,402477855,2955,2955,2955,2955,0
|
|
20240306,152300,402477855,2955,2955,2955,2955,0
|
|
20240306,152200,402477855,2955,2955,2955,2955,0
|
|
20240306,152100,402477855,2955,2955,2955,2955,0
|
|
20240306,152000,402477855,2955,2955,2955,2955,0
|
|
20240306,151900,402477855,2955,2955,2955,2955,46
|
|
20240306,151800,402341925,2940,2955,2955,2940,5
|
|
20240306,151700,402327190,2955,2945,2955,2945,41
|
|
20240306,151600,402206435,2955,2955,2955,2955,1
|
|
20240306,151500,402203480,2940,2945,2945,2940,328
|
|
20240306,151400,401239130,2955,2955,2955,2955,10
|
|
20240306,151300,401209580,2950,2950,2950,2950,43
|
|
20240306,151200,401082730,2950,2950,2950,2950,10
|
|
20240306,151100,401053230,2950,2950,2950,2950,2
|
|
20240306,151000,401047330,2950,2950,2950,2950,1
|
|
20240306,150900,401044380,2940,2955,2955,2940,2
|
|
20240306,150800,401038485,2955,2955,2955,2955,0
|
|
20240306,150700,401038485,2955,2955,2955,2955,69
|
|
20240306,150600,400834590,2945,2940,2945,2940,19
|
|
20240306,150500,400778650,2940,2945,2945,2940,88
|
|
20240306,150400,400519505,2945,2945,2945,2945,0
|
|
20240306,150300,400519505,2945,2945,2945,2945,0
|
|
20240306,150200,400519505,2945,2945,2945,2945,0
|
|
20240306,150100,400519505,2945,2945,2945,2945,365
|
|
20240306,150000,399444580,2945,2945,2945,2945,0
|
|
20240306,145900,399444580,2945,2945,2945,2945,0
|
|
20240306,145800,399444580,2945,2945,2945,2945,327
|
|
20240306,145700,398481565,2940,2955,2955,2940,5000
|
|
20240306,145600,383757130,2950,2950,2950,2950,0
|
|
20240306,145500,383757130,2950,2950,2950,2950,0
|
|
20240306,145400,383757130,2950,2950,2950,2950,0
|
|
20240306,145300,383757130,2950,2950,2950,2950,0
|
|
20240306,145200,383757130,2950,2950,2950,2950,0
|
|
20240306,145100,383757130,2950,2950,2950,2950,0
|
|
20240306,145000,383757130,2950,2950,2950,2950,0
|
|
20240306,144900,383757130,2950,2950,2950,2950,1
|
|
20240306,144800,383754180,2950,2950,2950,2950,21
|
|
20240306,144700,383692230,2955,2960,2960,2955,201
|
|
20240306,144600,383098270,2955,2955,2955,2955,71
|
|
20240306,144500,382888465,2965,2965,2965,2965,0
|
|
20240306,144400,382888465,2965,2965,2965,2965,0
|
|
20240306,144300,382888465,2965,2965,2965,2965,0
|
|
20240306,144200,382888465,2965,2965,2965,2965,0
|
|
20240306,144100,382888465,2965,2965,2965,2965,0
|
|
20240306,144000,382888465,2965,2965,2965,2965,1
|
|
20240306,143900,382885500,2955,2955,2955,2955,0
|
|
20240306,143800,382885500,2955,2955,2955,2955,1
|
|
20240306,143700,382882545,2965,2965,2965,2965,0
|
|
20240306,143600,382882545,2965,2965,2965,2965,1
|
|
20240306,143500,382879580,2965,2965,2965,2965,0
|
|
20240306,143400,382879580,2965,2965,2965,2965,0
|
|
20240306,143300,382879580,2965,2965,2965,2965,0
|
|
20240306,143200,382879580,2965,2965,2965,2965,0
|
|
20240306,143100,382879580,2965,2965,2965,2965,34
|
|
20240306,143000,382778770,2965,2965,2965,2965,1
|
|
20240306,142900,382775805,2950,2950,2950,2950,0
|
|
20240306,142800,382775805,2950,2950,2950,2950,0
|
|
20240306,142700,382775805,2950,2950,2950,2950,0
|
|
20240306,142600,382775805,2950,2950,2950,2950,0
|
|
20240306,142500,382775805,2950,2965,2965,2950,2
|
|
20240306,142400,382769890,2965,2965,2965,2965,0
|
|
20240306,142300,382769890,2965,2965,2965,2965,0
|
|
20240306,142200,382769890,2965,2965,2965,2965,0
|
|
20240306,142100,382769890,2965,2965,2965,2965,0
|
|
20240306,142000,382769890,2965,2965,2965,2965,0
|
|
20240306,141900,382769890,2965,2965,2965,2965,501
|
|
20240306,141800,381284425,2950,2965,2965,2950,2050
|
|
20240306,141700,375236175,2965,2965,2965,2965,0
|
|
20240306,141600,375236175,2965,2965,2965,2965,0
|
|
20240306,141500,375236175,2965,2965,2965,2965,1
|
|
20240306,141400,375233210,2950,2965,2965,2950,3
|
|
20240306,141300,375224330,2960,2960,2960,2960,0
|
|
20240306,141200,375224330,2960,2960,2960,2960,0
|
|
20240306,141100,375224330,2960,2960,2960,2960,0
|
|
20240306,141000,375224330,2960,2960,2960,2960,0
|
|
20240306,140900,375224330,2960,2960,2960,2960,4
|
|
20240306,140800,375212490,2960,2960,2960,2960,0
|
|
20240306,140700,375212490,2960,2960,2960,2960,0
|
|
20240306,140600,375212490,2960,2960,2960,2960,451
|
|
20240306,140500,373877530,2955,2955,2955,2955,232
|
|
20240306,140400,373191970,2955,2955,2955,2955,0
|
|
20240306,140300,373191970,2955,2965,2965,2955,1072
|
|
20240306,140200,370018935,2965,2965,2965,2965,0
|
|
20240306,140100,370018935,2965,2965,2965,2965,0
|
|
20240306,140000,370018935,2965,2965,2965,2965,0
|
|
20240306,135900,370018935,2965,2965,2965,2965,0
|
|
20240306,135800,370018935,2965,2965,2965,2965,0
|
|
20240306,135700,370018935,2965,2965,2965,2965,0
|
|
20240306,135600,370018935,2965,2965,2965,2965,0
|
|
20240306,135500,370018935,2965,2965,2965,2965,0
|
|
20240306,135400,370018935,2965,2965,2965,2965,103
|
|
20240306,135300,369713540,2960,2960,2960,2960,0
|
|
20240306,135200,369713540,2960,2960,2960,2960,0
|
|
20240306,135100,369713540,2960,2960,2960,2960,0
|
|
20240306,135000,369713540,2960,2960,2960,2960,4
|
|
20240306,134900,369701700,2960,2960,2960,2945,1195
|
|
20240306,134800,366174100,2955,2955,2955,2955,0
|
|
20240306,134700,366174100,2955,2955,2955,2955,0
|
|
20240306,134600,366174100,2955,2955,2955,2955,0
|
|
20240306,134500,366174100,2955,2955,2955,2955,0
|
|
20240306,134400,366174100,2955,2955,2955,2955,0
|
|
20240306,134300,366174100,2955,2975,2975,2955,2
|
|
20240306,134200,366168170,2975,2975,2975,2975,1
|
|
20240306,134100,366165195,2940,2940,2940,2940,0
|
|
20240306,134000,366165195,2940,2940,2940,2940,0
|
|
20240306,133900,366165195,2940,2940,2940,2940,0
|
|
20240306,133800,366165195,2940,2965,2965,2940,1298
|
|
20240306,133700,362336700,2965,2980,2980,2965,2
|
|
20240306,133600,362330755,2975,2975,2975,2975,0
|
|
20240306,133500,362330755,2975,2975,2975,2975,0
|
|
20240306,133400,362330755,2975,2975,2975,2975,0
|
|
20240306,133300,362330755,2975,2975,2975,2975,125
|
|
20240306,133200,361958880,2975,2975,2975,2975,0
|
|
20240306,133100,361958880,2975,2975,2975,2975,200
|
|
20240306,133000,361363880,2970,2970,2970,2970,0
|
|
20240306,132900,361363880,2970,2970,2970,2970,51
|
|
20240306,132800,361212410,2980,2980,2980,2980,1
|
|
20240306,132700,361209430,2985,2985,2985,2985,20
|
|
20240306,132600,361149730,2980,2980,2980,2980,0
|
|
20240306,132500,361149730,2980,2980,2980,2980,0
|
|
20240306,132400,361149730,2980,2980,2980,2980,5
|
|
20240306,132300,361134830,2985,2985,2985,2985,0
|
|
20240306,132200,361134830,2985,2985,2985,2985,250
|
|
20240306,132100,360388580,2980,2985,2985,2980,191
|
|
20240306,132000,359818450,2990,2990,2990,2990,7
|
|
20240306,131900,359797520,2985,2985,2985,2985,541
|
|
20240306,131800,358182635,2990,2990,2990,2990,385
|
|
20240306,131700,357031485,2995,2995,2995,2995,250
|
|
20240306,131600,356282735,3025,3025,3025,3025,0
|
|
20240306,131500,356282735,3025,2995,3025,2995,200
|
|
20240306,131400,355680960,2970,3000,3000,2960,5050
|
|
20240306,131300,340701450,3005,3005,3005,3005,0
|
|
20240306,131200,340701450,3005,3015,3015,3005,721
|
|
20240306,131100,338532825,3020,3020,3020,3020,3
|
|
20240306,131000,338523765,3025,3015,3035,3015,1304
|
|
20240306,130900,334567320,3030,2980,3030,2980,3598
|
|
20240306,130800,323717720,2950,2990,2990,2940,4367
|
|
20240306,130700,310767815,3000,3000,3000,3000,30
|
|
20240306,130600,310677815,3005,3010,3010,2970,7058
|
|
20240306,130500,289650555,3000,3035,3035,3000,5500
|
|
20240306,130400,273071155,3040,3040,3040,3040,0
|
|
20240306,130300,273071155,3040,3040,3040,3040,0
|
|
20240306,130200,273071155,3040,3040,3040,3040,0
|
|
20240306,130100,273071155,3040,3040,3040,3040,100
|
|
20240306,130000,272767155,3040,3040,3040,3040,0
|
|
20240306,125900,272767155,3040,3040,3040,3040,0
|
|
20240306,125800,272767155,3040,3040,3040,3040,0
|
|
20240306,125700,272767155,3040,3040,3040,3040,0
|
|
20240306,125600,272767155,3040,3040,3040,3040,0
|
|
20240306,125500,272767155,3040,3040,3040,3040,0
|
|
20240306,125400,272767155,3040,3040,3040,3040,0
|
|
20240306,125300,272767155,3040,3040,3040,3040,0
|
|
20240306,125200,272767155,3040,3040,3040,3040,0
|
|
20240306,125100,272767155,3040,3040,3040,3040,100
|
|
20240306,125000,272463155,3040,3040,3040,3040,0
|
|
20240306,124900,272463155,3040,3040,3040,3040,100
|
|
20240306,124800,272159155,3045,3045,3045,3045,0
|
|
20240306,124700,272159155,3045,3045,3045,3045,0
|
|
20240306,124600,272159155,3045,3045,3045,3045,0
|
|
20240306,124500,272159155,3045,3045,3045,3045,0
|
|
20240306,124400,272159155,3045,3045,3045,3045,0
|
|
20240306,124300,272159155,3045,3045,3045,3045,0
|
|
20240306,124200,272159155,3045,3045,3045,3045,0
|
|
20240306,124100,272159155,3045,3045,3045,3045,0
|
|
20240306,124000,272159155,3045,3045,3045,3045,0
|
|
20240306,123900,272159155,3045,3045,3045,3045,100
|
|
20240306,123800,271854655,3045,3045,3045,3045,0
|
|
20240306,123700,271854655,3045,3045,3045,3045,0
|
|
20240306,123600,271854655,3045,3045,3045,3045,0
|
|
20240306,123500,271854655,3045,3045,3045,3045,0
|
|
20240306,123400,271854655,3045,3045,3045,3045,0
|
|
20240306,123300,271854655,3045,3045,3045,3045,14
|
|
20240306,123200,271812025,3045,3045,3045,3045,0
|
|
20240306,123100,271812025,3045,3045,3045,3045,0
|
|
20240306,123000,271812025,3045,3045,3045,3045,0
|
|
20240306,122900,271812025,3045,3045,3045,3045,0
|
|
20240306,122800,271812025,3045,3045,3045,3045,50
|
|
20240306,122700,271659775,3040,3040,3040,3040,0
|
|
20240306,122600,271659775,3040,3040,3040,3040,0
|
|
20240306,122500,271659775,3040,3040,3040,3040,0
|
|
20240306,122400,271659775,3040,3040,3040,3040,1
|
|
20240306,122300,271656735,3035,3035,3035,3035,0
|
|
20240306,122200,271656735,3035,3035,3035,3035,0
|
|
20240306,122100,271656735,3035,3035,3035,3035,0
|
|
20240306,122000,271656735,3035,3035,3035,3035,0
|
|
20240306,121900,271656735,3035,3035,3035,3035,0
|
|
20240306,121800,271656735,3035,3035,3035,3035,200
|
|
20240306,121700,271049735,3045,3045,3045,3045,32
|
|
20240306,121600,270952295,3050,3050,3050,3050,0
|
|
20240306,121500,270952295,3050,3050,3050,3050,0
|
|
20240306,121400,270952295,3050,3050,3050,3050,0
|
|
20240306,121300,270952295,3050,3050,3050,3050,0
|
|
20240306,121200,270952295,3050,3050,3050,3050,0
|
|
20240306,121100,270952295,3050,3050,3050,3050,0
|
|
20240306,121000,270952295,3050,3050,3050,3050,0
|
|
20240306,120900,270952295,3050,3050,3050,3050,0
|
|
20240306,120800,270952295,3050,3050,3050,3050,0
|
|
20240306,120700,270952295,3050,3050,3050,3050,0
|
|
20240306,120600,270952295,3050,3050,3050,3050,0
|
|
20240306,120500,270952295,3050,3050,3050,3050,0
|
|
20240306,120400,270952295,3050,3050,3050,3050,0
|
|
20240306,120300,270952295,3050,3050,3050,3050,0
|
|
20240306,120200,270952295,3050,3050,3050,3050,31
|
|
20240306,120100,270857745,3055,3050,3055,3050,151
|
|
20240306,120000,270397185,3050,3030,3050,3030,351
|
|
20240306,115900,269327160,3050,3050,3050,3050,1
|
|
20240306,115800,269324110,3050,3050,3050,3050,1500
|
|
20240306,115700,264749110,3050,3050,3050,3050,0
|
|
20240306,115600,264749110,3050,3050,3050,3050,0
|
|
20240306,115500,264749110,3050,3050,3050,3050,0
|
|
20240306,115400,264749110,3050,3050,3050,3050,0
|
|
20240306,115300,264749110,3050,3025,3050,3025,1617
|
|
20240306,115200,259818135,3020,3020,3020,3020,0
|
|
20240306,115100,259818135,3020,3020,3020,3020,0
|
|
20240306,115000,259818135,3020,3050,3050,3020,7419
|
|
20240306,114900,237336970,3055,3055,3055,3055,0
|
|
20240306,114800,237336970,3055,3055,3055,3055,0
|
|
20240306,114700,237336970,3055,3055,3055,3055,55
|
|
20240306,114600,237168945,3070,3070,3070,3070,0
|
|
20240306,114500,237168945,3070,3070,3070,3070,466
|
|
20240306,114400,235738325,3060,3060,3060,3060,0
|
|
20240306,114300,235738325,3060,3060,3060,3060,0
|
|
20240306,114200,235738325,3060,3060,3060,3060,0
|
|
20240306,114100,235738325,3060,3060,3060,3060,104
|
|
20240306,114000,235420085,3055,3055,3055,3055,0
|
|
20240306,113900,235420085,3055,3055,3055,3055,0
|
|
20240306,113800,235420085,3055,3055,3055,3055,0
|
|
20240306,113700,235420085,3055,3055,3055,3055,477
|
|
20240306,113600,233962850,3055,3055,3055,3055,50
|
|
20240306,113500,233810100,3055,3055,3055,3055,50
|
|
20240306,113400,233657350,3080,3080,3080,3080,33
|
|
20240306,113300,233555710,3080,3085,3085,3080,140
|
|
20240306,113200,233123860,3085,3085,3085,3085,101
|
|
20240306,113100,232812275,3085,3085,3085,3085,176
|
|
20240306,113000,232269315,3085,3085,3085,3085,0
|
|
20240306,112900,232269315,3085,3085,3085,3085,0
|
|
20240306,112800,232269315,3085,3085,3085,3085,0
|
|
20240306,112700,232269315,3085,3080,3085,3080,1020
|
|
20240306,112600,229124025,3085,3085,3085,3085,0
|
|
20240306,112500,229124025,3085,3085,3085,3085,30
|
|
20240306,112400,229031475,3075,3080,3080,3075,318
|
|
20240306,112300,228052830,3070,3070,3070,3070,0
|
|
20240306,112200,228052830,3070,3070,3070,3070,0
|
|
20240306,112100,228052830,3070,3070,3070,3070,500
|
|
20240306,112000,226517830,3070,3070,3070,3070,100
|
|
20240306,111900,226210830,3070,3070,3070,3070,0
|
|
20240306,111800,226210830,3070,3070,3070,3070,1
|
|
20240306,111700,226207760,3055,3055,3055,3055,4
|
|
20240306,111600,226195540,3055,3055,3055,3055,0
|
|
20240306,111500,226195540,3055,3055,3055,3055,0
|
|
20240306,111400,226195540,3055,3055,3055,3055,0
|
|
20240306,111300,226195540,3055,3055,3055,3055,2
|
|
20240306,111200,226189430,3055,3055,3055,3055,321
|
|
20240306,111100,225208775,3055,3065,3065,3055,862
|
|
20240306,111000,222570100,3085,3085,3085,3085,0
|
|
20240306,110900,222570100,3085,3085,3085,3085,0
|
|
20240306,110800,222570100,3085,3085,3085,3085,0
|
|
20240306,110700,222570100,3085,3085,3085,3085,0
|
|
20240306,110600,222570100,3085,3085,3085,3085,0
|
|
20240306,110500,222570100,3085,3085,3085,3085,65
|
|
20240306,110400,222369575,3085,3085,3085,3085,0
|
|
20240306,110300,222369575,3085,3085,3085,3085,0
|
|
20240306,110200,222369575,3085,3085,3085,3085,0
|
|
20240306,110100,222369575,3085,3085,3085,3085,0
|
|
20240306,110000,222369575,3085,3085,3085,3085,0
|
|
20240306,105900,222369575,3085,3085,3085,3085,0
|
|
20240306,105800,222369575,3085,3085,3085,3085,6
|
|
20240306,105700,222351065,3085,3085,3085,3085,15
|
|
20240306,105600,222304790,3085,3085,3085,3085,1591
|
|
20240306,105500,217396555,3085,3085,3085,3085,5
|
|
20240306,105400,217381130,3085,3085,3085,3085,10
|
|
20240306,105300,217350280,3085,3085,3085,3085,280
|
|
20240306,105200,216486480,3080,3080,3080,3080,0
|
|
20240306,105100,216486480,3080,3080,3080,3080,53
|
|
20240306,105000,216323240,3080,3080,3080,3080,1300
|
|
20240306,104900,212319240,3060,3060,3060,3060,150
|
|
20240306,104800,211860240,3085,3085,3085,3085,0
|
|
20240306,104700,211860240,3085,3085,3085,3085,14
|
|
20240306,104600,211817050,3085,3085,3085,3085,1000
|
|
20240306,104500,208732050,3085,3085,3085,3085,2
|
|
20240306,104400,208725880,3080,3080,3080,3080,0
|
|
20240306,104300,208725880,3080,3080,3080,3080,1000
|
|
20240306,104200,205645880,3080,3080,3080,3080,0
|
|
20240306,104100,205645880,3080,3080,3080,3080,7
|
|
20240306,104000,205624320,3085,3085,3085,3085,2382
|
|
20240306,103900,198275850,3080,3075,3085,3070,1423
|
|
20240306,103800,193896360,3075,3075,3075,3075,2
|
|
20240306,103700,193890210,3080,3080,3080,3080,2
|
|
20240306,103600,193884050,3085,3070,3085,3070,59
|
|
20240306,103500,193702555,3075,3075,3075,3075,0
|
|
20240306,103400,193702555,3075,3075,3075,3075,316
|
|
20240306,103300,192730855,3070,3060,3070,3060,300
|
|
20240306,103200,191809955,3070,3050,3070,3045,272
|
|
20240306,103100,190980470,3070,3070,3070,3070,170
|
|
20240306,103000,190458570,3070,3070,3070,3070,1
|
|
20240306,102900,190455500,3050,3050,3050,3050,50
|
|
20240306,102800,190303000,3050,3050,3050,3050,12
|
|
20240306,102700,190266400,3085,3085,3085,3085,0
|
|
20240306,102600,190266400,3085,3105,3105,3075,206
|
|
20240306,102500,189632760,3120,3035,3120,3035,5040
|
|
20240306,102400,174007235,3030,3030,3030,3030,102
|
|
20240306,102300,173698175,3025,3050,3050,3025,1394
|
|
20240306,102200,169473530,3065,3065,3065,3065,3
|
|
20240306,102100,169464335,3075,3075,3075,3075,0
|
|
20240306,102000,169464335,3075,3075,3075,3075,0
|
|
20240306,101900,169464335,3075,3075,3075,3075,0
|
|
20240306,101800,169464335,3075,3070,3075,3050,666
|
|
20240306,101700,167420145,3130,3055,3165,3055,4898
|
|
20240306,101600,152132625,3050,3060,3060,3050,821
|
|
20240306,101500,149624170,3165,3015,3165,3015,10525
|
|
20240306,101400,117071785,3010,3010,3010,3010,2
|
|
20240306,101300,117065765,3010,3010,3010,3005,309
|
|
20240306,101200,116135690,3010,3010,3010,3010,3
|
|
20240306,101100,116126660,3010,3010,3010,3010,103
|
|
20240306,101000,115816630,3015,3015,3015,3015,0
|
|
20240306,100900,115816630,3015,3015,3015,3015,0
|
|
20240306,100800,115816630,3015,3015,3015,3015,0
|
|
20240306,100700,115816630,3015,3015,3015,3015,0
|
|
20240306,100600,115816630,3015,3015,3015,3015,0
|
|
20240306,100500,115816630,3015,3015,3015,3015,1
|
|
20240306,100400,115813615,2995,2995,2995,2995,0
|
|
20240306,100300,115813615,2995,2995,2995,2995,0
|
|
20240306,100200,115813615,2995,2995,2995,2995,0
|
|
20240306,100100,115813615,2995,3015,3015,2995,3516
|
|
20240306,100000,105278325,3010,3010,3010,3010,0
|
|
20240306,095900,105278325,3010,3010,3010,3010,0
|
|
20240306,095800,105278325,3010,3010,3010,3010,16
|
|
20240306,095700,105230165,3010,3005,3010,3005,27
|
|
20240306,095600,105149010,3015,3015,3015,3015,100
|
|
20240306,095500,104847510,3015,3015,3015,3015,0
|
|
20240306,095400,104847510,3015,3015,3015,3015,20
|
|
20240306,095300,104787210,3020,3015,3020,3015,40
|
|
20240306,095200,104666470,2995,3000,3020,2995,301
|
|
20240306,095100,103764450,3010,3010,3010,3010,29
|
|
20240306,095000,103677160,3010,3010,3010,3010,1
|
|
20240306,094900,103674150,3000,3015,3015,3000,100
|
|
20240306,094800,103373400,3015,3020,3045,3000,958
|
|
20240306,094700,100486785,3000,3010,3010,3000,1200
|
|
20240306,094600,96883515,3025,3025,3025,3025,0
|
|
20240306,094500,96883515,3025,3025,3025,3025,0
|
|
20240306,094400,96883515,3025,3025,3025,3025,0
|
|
20240306,094300,96883515,3025,3025,3025,3025,0
|
|
20240306,094200,96883515,3025,3025,3025,3025,0
|
|
20240306,094100,96883515,3025,3035,3035,3015,1302
|
|
20240306,094000,92950665,3035,3035,3035,3035,2
|
|
20240306,093900,92944595,3035,3035,3035,3035,2
|
|
20240306,093800,92938525,3035,3035,3035,3035,1
|
|
20240306,093700,92935490,3030,3035,3035,3030,401
|
|
20240306,093600,91720455,3035,3035,3035,3035,0
|
|
20240306,093500,91720455,3035,3035,3035,3035,0
|
|
20240306,093400,91720455,3035,3035,3035,3035,0
|
|
20240306,093300,91720455,3035,3035,3035,3035,217
|
|
20240306,093200,91061860,3035,3040,3040,3035,3502
|
|
20240306,093100,80430945,3050,3050,3050,3050,761
|
|
20240306,093000,78109895,3055,3055,3055,3055,4
|
|
20240306,092900,78097675,3060,3060,3060,3060,1041
|
|
20240306,092800,74912215,3080,3080,3080,3080,1
|
|
20240306,092700,74909135,3065,3065,3065,3065,55
|
|
20240306,092600,74740560,3080,3080,3080,3080,0
|
|
20240306,092500,74740560,3080,3080,3080,3080,0
|
|
20240306,092400,74740560,3080,3080,3080,3080,0
|
|
20240306,092300,74740560,3080,3080,3080,3080,301
|
|
20240306,092200,73813480,3065,3065,3065,3065,2089
|
|
20240306,092100,67410695,3065,3070,3070,3065,831
|
|
20240306,092000,64863635,3070,3070,3070,3070,0
|
|
20240306,091900,64863635,3070,3070,3070,3070,180
|
|
20240306,091800,64311035,3080,3080,3080,3080,26
|
|
20240306,091700,64230955,3080,3080,3080,3080,24
|
|
20240306,091600,64157035,3080,3080,3080,3080,100
|
|
20240306,091500,63849035,3080,3065,3080,3055,2180
|
|
20240306,091400,57150705,3055,3055,3055,3055,98
|
|
20240306,091300,56851315,3055,3060,3060,3035,4037
|
|
20240306,091200,44571900,3060,3060,3060,3060,22
|
|
20240306,091100,44504580,3080,3060,3080,3060,412
|
|
20240306,091000,43240485,3060,3075,3075,3060,198
|
|
20240306,090900,42633135,3075,3075,3075,3075,100
|
|
20240306,090800,42325635,3080,3070,3080,3060,2521
|
|
20240306,090700,34583825,3055,3045,3070,3035,2584
|
|
20240306,090600,26685480,3035,3065,3065,3035,3094
|
|
20240306,090500,17235310,3070,3030,3070,3030,2374
|
|
20240306,090400,10023460,3020,3000,3020,3000,675
|
|
20240306,090300,7986315,2975,2975,2975,2975,0
|
|
20240306,090200,7986315,2975,2980,2980,2975,500
|
|
20240306,090100,6498235,2970,2970,3035,2970,1441
|
|
20240306,090000,2218400,2950,2950,2950,2950,752
|