653 lines
30 KiB
CSV
653 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,195000,98437155,3215,3215,3215,3215,68
|
|
20240307,194900,98437155,3215,3215,3215,3215,0
|
|
20240307,194800,98437155,3215,3215,3215,3215,0
|
|
20240307,194700,98437155,3215,3215,3215,3215,0
|
|
20240307,194600,98437155,3215,3215,3215,3215,0
|
|
20240307,194500,98437155,3215,3215,3215,3215,0
|
|
20240307,194400,98437155,3215,3215,3215,3215,0
|
|
20240307,194300,98437155,3215,3215,3215,3215,0
|
|
20240307,194200,98437155,3215,3215,3215,3215,0
|
|
20240307,194100,98437155,3215,3215,3215,3215,0
|
|
20240307,194000,98437155,3215,3215,3215,3215,0
|
|
20240307,193900,98437155,3215,3215,3215,3215,0
|
|
20240307,193800,98437155,3215,3215,3215,3215,0
|
|
20240307,193700,98437155,3215,3215,3215,3215,0
|
|
20240307,193600,98437155,3215,3215,3215,3215,0
|
|
20240307,193500,98437155,3215,3215,3215,3215,0
|
|
20240307,193400,98437155,3215,3215,3215,3215,0
|
|
20240307,193300,98437155,3215,3215,3215,3215,0
|
|
20240307,193200,98437155,3215,3215,3215,3215,0
|
|
20240307,193100,98437155,3215,3215,3215,3215,0
|
|
20240307,193000,98437155,3215,3215,3215,3215,0
|
|
20240307,192900,98437155,3215,3215,3215,3215,0
|
|
20240307,192800,98437155,3215,3215,3215,3215,0
|
|
20240307,192700,98437155,3215,3215,3215,3215,0
|
|
20240307,192600,98437155,3215,3215,3215,3215,0
|
|
20240307,192500,98437155,3215,3215,3215,3215,0
|
|
20240307,192400,98437155,3215,3215,3215,3215,0
|
|
20240307,192300,98437155,3215,3215,3215,3215,0
|
|
20240307,192200,98437155,3215,3215,3215,3215,0
|
|
20240307,192100,98437155,3215,3215,3215,3215,0
|
|
20240307,192000,98437155,3215,3215,3215,3215,68
|
|
20240307,191900,98437155,3215,3215,3215,3215,0
|
|
20240307,191800,98437155,3215,3215,3215,3215,0
|
|
20240307,191700,98437155,3215,3215,3215,3215,0
|
|
20240307,191600,98437155,3215,3215,3215,3215,0
|
|
20240307,191500,98437155,3215,3215,3215,3215,0
|
|
20240307,191400,98437155,3215,3215,3215,3215,0
|
|
20240307,191300,98437155,3215,3215,3215,3215,0
|
|
20240307,191200,98437155,3215,3215,3215,3215,0
|
|
20240307,191100,98437155,3215,3215,3215,3215,0
|
|
20240307,191000,98437155,3215,3215,3215,3215,0
|
|
20240307,190900,98437155,3215,3215,3215,3215,0
|
|
20240307,190800,98437155,3215,3215,3215,3215,0
|
|
20240307,190700,98437155,3215,3215,3215,3215,0
|
|
20240307,190600,98437155,3215,3215,3215,3215,0
|
|
20240307,190500,98437155,3215,3215,3215,3215,0
|
|
20240307,190400,98437155,3215,3215,3215,3215,0
|
|
20240307,190300,98437155,3215,3215,3215,3215,0
|
|
20240307,190200,98437155,3215,3215,3215,3215,0
|
|
20240307,190100,98437155,3215,3215,3215,3215,0
|
|
20240307,190000,98437155,3215,3215,3215,3215,0
|
|
20240307,185900,98437155,3215,3215,3215,3215,0
|
|
20240307,185800,98437155,3215,3215,3215,3215,0
|
|
20240307,185700,98437155,3215,3215,3215,3215,0
|
|
20240307,185600,98437155,3215,3215,3215,3215,0
|
|
20240307,185500,98437155,3215,3215,3215,3215,0
|
|
20240307,185400,98437155,3215,3215,3215,3215,0
|
|
20240307,185300,98437155,3215,3215,3215,3215,0
|
|
20240307,185200,98437155,3215,3215,3215,3215,0
|
|
20240307,185100,98437155,3215,3215,3215,3215,0
|
|
20240307,185000,98437155,3215,3215,3215,3215,68
|
|
20240307,184900,98437155,3215,3215,3215,3215,0
|
|
20240307,184800,98437155,3215,3215,3215,3215,0
|
|
20240307,184700,98437155,3215,3215,3215,3215,0
|
|
20240307,184600,98437155,3215,3215,3215,3215,0
|
|
20240307,184500,98437155,3215,3215,3215,3215,0
|
|
20240307,184400,98437155,3215,3215,3215,3215,0
|
|
20240307,184300,98437155,3215,3215,3215,3215,0
|
|
20240307,184200,98437155,3215,3215,3215,3215,0
|
|
20240307,184100,98437155,3215,3215,3215,3215,0
|
|
20240307,184000,98437155,3215,3215,3215,3215,0
|
|
20240307,183900,98437155,3215,3215,3215,3215,0
|
|
20240307,183800,98437155,3215,3215,3215,3215,0
|
|
20240307,183700,98437155,3215,3215,3215,3215,0
|
|
20240307,183600,98437155,3215,3215,3215,3215,0
|
|
20240307,183500,98437155,3215,3215,3215,3215,0
|
|
20240307,183400,98437155,3215,3215,3215,3215,0
|
|
20240307,183300,98437155,3215,3215,3215,3215,0
|
|
20240307,183200,98437155,3215,3215,3215,3215,0
|
|
20240307,183100,98437155,3215,3215,3215,3215,0
|
|
20240307,183000,98437155,3215,3215,3215,3215,0
|
|
20240307,182900,98437155,3215,3215,3215,3215,0
|
|
20240307,182800,98437155,3215,3215,3215,3215,0
|
|
20240307,182700,98437155,3215,3215,3215,3215,0
|
|
20240307,182600,98437155,3215,3215,3215,3215,0
|
|
20240307,182500,98437155,3215,3215,3215,3215,0
|
|
20240307,182400,98437155,3215,3215,3215,3215,0
|
|
20240307,182300,98437155,3215,3215,3215,3215,0
|
|
20240307,182200,98437155,3215,3215,3215,3215,0
|
|
20240307,182100,98437155,3215,3215,3215,3215,0
|
|
20240307,182000,98437155,3215,3215,3215,3215,68
|
|
20240307,181900,98437155,3215,3215,3215,3215,0
|
|
20240307,181800,98437155,3215,3215,3215,3215,0
|
|
20240307,181700,98437155,3215,3215,3215,3215,0
|
|
20240307,181600,98437155,3215,3215,3215,3215,0
|
|
20240307,181500,98437155,3215,3215,3215,3215,0
|
|
20240307,181400,98437155,3215,3215,3215,3215,0
|
|
20240307,181300,98437155,3215,3215,3215,3215,0
|
|
20240307,181200,98437155,3215,3215,3215,3215,0
|
|
20240307,181100,98437155,3215,3215,3215,3215,0
|
|
20240307,181000,98437155,3215,3215,3215,3215,0
|
|
20240307,180900,98437155,3215,3215,3215,3215,0
|
|
20240307,180800,98437155,3215,3215,3215,3215,0
|
|
20240307,180700,98437155,3215,3215,3215,3215,0
|
|
20240307,180600,98437155,3215,3215,3215,3215,0
|
|
20240307,180500,98437155,3215,3215,3215,3215,0
|
|
20240307,180400,98437155,3215,3215,3215,3215,0
|
|
20240307,180300,98437155,3215,3215,3215,3215,0
|
|
20240307,180200,98437155,3215,3215,3215,3215,0
|
|
20240307,180100,98437155,3215,3215,3215,3215,0
|
|
20240307,180000,98437155,3215,3215,3215,3215,0
|
|
20240307,175900,98437155,3215,3215,3215,3215,0
|
|
20240307,175800,98437155,3215,3215,3215,3215,0
|
|
20240307,175700,98437155,3215,3215,3215,3215,0
|
|
20240307,175600,98437155,3215,3215,3215,3215,0
|
|
20240307,175500,98437155,3215,3215,3215,3215,0
|
|
20240307,175400,98437155,3215,3215,3215,3215,0
|
|
20240307,175300,98437155,3215,3215,3215,3215,0
|
|
20240307,175200,98437155,3215,3215,3215,3215,0
|
|
20240307,175100,98437155,3215,3215,3215,3215,0
|
|
20240307,175000,98437155,3215,3215,3215,3215,68
|
|
20240307,174900,98437155,3215,3215,3215,3215,0
|
|
20240307,174800,98437155,3215,3215,3215,3215,0
|
|
20240307,174700,98437155,3215,3215,3215,3215,0
|
|
20240307,174600,98437155,3215,3215,3215,3215,0
|
|
20240307,174500,98437155,3215,3215,3215,3215,0
|
|
20240307,174400,98437155,3215,3215,3215,3215,0
|
|
20240307,174300,98437155,3215,3215,3215,3215,0
|
|
20240307,174200,98437155,3215,3215,3215,3215,0
|
|
20240307,174100,98437155,3215,3215,3215,3215,0
|
|
20240307,174000,98437155,3215,3215,3215,3215,0
|
|
20240307,173900,98437155,3215,3215,3215,3215,0
|
|
20240307,173800,98437155,3215,3215,3215,3215,0
|
|
20240307,173700,98437155,3215,3215,3215,3215,0
|
|
20240307,173600,98437155,3215,3215,3215,3215,0
|
|
20240307,173500,98437155,3215,3215,3215,3215,0
|
|
20240307,173400,98437155,3215,3215,3215,3215,0
|
|
20240307,173300,98437155,3215,3215,3215,3215,0
|
|
20240307,173200,98437155,3215,3215,3215,3215,0
|
|
20240307,173100,98437155,3215,3215,3215,3215,0
|
|
20240307,173000,98437155,3215,3215,3215,3215,0
|
|
20240307,172900,98437155,3215,3215,3215,3215,0
|
|
20240307,172800,98437155,3215,3215,3215,3215,0
|
|
20240307,172700,98437155,3215,3215,3215,3215,0
|
|
20240307,172600,98437155,3215,3215,3215,3215,0
|
|
20240307,172500,98437155,3215,3215,3215,3215,0
|
|
20240307,172400,98437155,3215,3215,3215,3215,0
|
|
20240307,172300,98437155,3215,3215,3215,3215,0
|
|
20240307,172200,98437155,3215,3215,3215,3215,0
|
|
20240307,172100,98437155,3215,3215,3215,3215,0
|
|
20240307,172000,98437155,3215,3215,3215,3215,68
|
|
20240307,171900,98437155,3215,3215,3215,3215,0
|
|
20240307,171800,98437155,3215,3215,3215,3215,0
|
|
20240307,171700,98437155,3215,3215,3215,3215,0
|
|
20240307,171600,98437155,3215,3215,3215,3215,0
|
|
20240307,171500,98437155,3215,3215,3215,3215,0
|
|
20240307,171400,98437155,3215,3215,3215,3215,0
|
|
20240307,171300,98437155,3215,3215,3215,3215,0
|
|
20240307,171200,98437155,3215,3215,3215,3215,0
|
|
20240307,171100,98437155,3215,3215,3215,3215,0
|
|
20240307,171000,98437155,3215,3215,3215,3215,0
|
|
20240307,170900,98437155,3215,3215,3215,3215,0
|
|
20240307,170800,98437155,3215,3215,3215,3215,0
|
|
20240307,170700,98437155,3215,3215,3215,3215,0
|
|
20240307,170600,98437155,3215,3215,3215,3215,0
|
|
20240307,170500,98437155,3215,3215,3215,3215,0
|
|
20240307,170400,98437155,3215,3215,3215,3215,0
|
|
20240307,170300,98437155,3215,3215,3215,3215,0
|
|
20240307,170200,98437155,3215,3215,3215,3215,0
|
|
20240307,170100,98437155,3215,3215,3215,3215,0
|
|
20240307,170000,98437155,3215,3215,3215,3215,0
|
|
20240307,165900,98437155,3215,3215,3215,3215,0
|
|
20240307,165800,98437155,3215,3215,3215,3215,0
|
|
20240307,165700,98437155,3215,3215,3215,3215,0
|
|
20240307,165600,98437155,3215,3215,3215,3215,0
|
|
20240307,165500,98437155,3215,3215,3215,3215,0
|
|
20240307,165400,98437155,3215,3215,3215,3215,0
|
|
20240307,165300,98437155,3215,3215,3215,3215,0
|
|
20240307,165200,98437155,3215,3215,3215,3215,0
|
|
20240307,165100,98437155,3215,3215,3215,3215,0
|
|
20240307,165000,98437155,3215,3215,3215,3215,68
|
|
20240307,164900,98437155,3215,3215,3215,3215,0
|
|
20240307,164800,98437155,3215,3215,3215,3215,0
|
|
20240307,164700,98437155,3215,3215,3215,3215,0
|
|
20240307,164600,98437155,3215,3215,3215,3215,0
|
|
20240307,164500,98437155,3215,3215,3215,3215,0
|
|
20240307,164400,98437155,3215,3215,3215,3215,0
|
|
20240307,164300,98437155,3215,3215,3215,3215,0
|
|
20240307,164200,98437155,3215,3215,3215,3215,0
|
|
20240307,164100,98437155,3215,3215,3215,3215,0
|
|
20240307,164000,98437155,3215,3215,3215,3215,0
|
|
20240307,163900,98437155,3215,3215,3215,3215,0
|
|
20240307,163800,98437155,3215,3215,3215,3215,0
|
|
20240307,163700,98437155,3215,3215,3215,3215,0
|
|
20240307,163600,98437155,3215,3215,3215,3215,0
|
|
20240307,163500,98437155,3215,3215,3215,3215,0
|
|
20240307,163400,98437155,3215,3215,3215,3215,0
|
|
20240307,163300,98437155,3215,3215,3215,3215,0
|
|
20240307,163200,98437155,3215,3215,3215,3215,0
|
|
20240307,163100,98437155,3215,3215,3215,3215,0
|
|
20240307,163000,98437155,3215,3215,3215,3215,0
|
|
20240307,162900,98437155,3215,3215,3215,3215,0
|
|
20240307,162800,98437155,3215,3215,3215,3215,0
|
|
20240307,162700,98437155,3215,3215,3215,3215,0
|
|
20240307,162600,98437155,3215,3215,3215,3215,0
|
|
20240307,162500,98437155,3215,3215,3215,3215,0
|
|
20240307,162400,98437155,3215,3215,3215,3215,0
|
|
20240307,162300,98437155,3215,3215,3215,3215,0
|
|
20240307,162200,98437155,3215,3215,3215,3215,0
|
|
20240307,162100,98437155,3215,3215,3215,3215,0
|
|
20240307,162000,98437155,3215,3215,3215,3215,68
|
|
20240307,161900,98437155,3215,3215,3215,3215,0
|
|
20240307,161800,98437155,3215,3215,3215,3215,0
|
|
20240307,161700,98437155,3215,3215,3215,3215,0
|
|
20240307,161600,98437155,3215,3215,3215,3215,0
|
|
20240307,161500,98437155,3215,3215,3215,3215,0
|
|
20240307,161400,98437155,3215,3215,3215,3215,0
|
|
20240307,161300,98437155,3215,3215,3215,3215,0
|
|
20240307,161200,98437155,3215,3215,3215,3215,0
|
|
20240307,161100,98437155,3215,3215,3215,3215,0
|
|
20240307,161000,98437155,3215,3215,3215,3215,0
|
|
20240307,160900,98437155,3215,3215,3215,3215,0
|
|
20240307,160800,98437155,3215,3215,3215,3215,0
|
|
20240307,160700,98437155,3215,3215,3215,3215,0
|
|
20240307,160600,98437155,3215,3215,3215,3215,0
|
|
20240307,160500,98437155,3215,3215,3215,3215,0
|
|
20240307,160400,98437155,3215,3215,3215,3215,0
|
|
20240307,160300,98437155,3215,3215,3215,3215,0
|
|
20240307,160200,98437155,3215,3215,3215,3215,0
|
|
20240307,160100,98437155,3215,3215,3215,3215,0
|
|
20240307,160000,98437155,3215,3215,3215,3215,0
|
|
20240307,155900,98437155,3215,3215,3215,3215,0
|
|
20240307,155800,98437155,3215,3215,3215,3215,0
|
|
20240307,155700,98437155,3215,3215,3215,3215,0
|
|
20240307,155600,98437155,3215,3215,3215,3215,0
|
|
20240307,155500,98437155,3215,3215,3215,3215,0
|
|
20240307,155400,98437155,3215,3215,3215,3215,0
|
|
20240307,155300,98437155,3215,3215,3215,3215,0
|
|
20240307,155200,98437155,3215,3215,3215,3215,0
|
|
20240307,155100,98437155,3215,3215,3215,3215,0
|
|
20240307,155000,98437155,3215,3215,3215,3215,68
|
|
20240307,154900,98437155,3215,3215,3215,3215,0
|
|
20240307,154800,98437155,3215,3215,3215,3215,0
|
|
20240307,154700,98437155,3215,3215,3215,3215,0
|
|
20240307,154600,98437155,3215,3215,3215,3215,0
|
|
20240307,154500,98437155,3215,3215,3215,3215,0
|
|
20240307,154400,98437155,3215,3215,3215,3215,0
|
|
20240307,154300,98437155,3215,3215,3215,3215,0
|
|
20240307,154200,98437155,3215,3215,3215,3215,0
|
|
20240307,154100,98437155,3215,3215,3215,3215,0
|
|
20240307,154000,98437155,3215,3215,3215,3215,0
|
|
20240307,153900,98437155,3215,3215,3215,3215,0
|
|
20240307,153800,98437155,3215,3215,3215,3215,0
|
|
20240307,153700,98437155,3215,3215,3215,3215,0
|
|
20240307,153600,98437155,3215,3215,3215,3215,0
|
|
20240307,153500,98437155,3215,3215,3215,3215,0
|
|
20240307,153400,98437155,3215,3215,3215,3215,0
|
|
20240307,153300,98437155,3215,3215,3215,3215,0
|
|
20240307,153200,98437155,3215,3215,3215,3215,0
|
|
20240307,153100,98437155,3215,3215,3215,3215,0
|
|
20240307,153000,98437155,3215,3215,3215,3215,68
|
|
20240307,152900,98218535,3210,3210,3210,3210,0
|
|
20240307,152800,98218535,3210,3210,3210,3210,0
|
|
20240307,152700,98218535,3210,3210,3210,3210,0
|
|
20240307,152600,98218535,3210,3210,3210,3210,0
|
|
20240307,152500,98218535,3210,3210,3210,3210,0
|
|
20240307,152400,98218535,3210,3210,3210,3210,0
|
|
20240307,152300,98218535,3210,3210,3210,3210,0
|
|
20240307,152200,98218535,3210,3210,3210,3210,0
|
|
20240307,152100,98218535,3210,3210,3210,3210,0
|
|
20240307,152000,98218535,3210,3210,3210,3210,0
|
|
20240307,151900,98218535,3210,3210,3210,3210,1
|
|
20240307,151800,98215325,3210,3215,3215,3210,4
|
|
20240307,151700,98202480,3250,3250,3250,3250,0
|
|
20240307,151600,98202480,3250,3250,3250,3250,0
|
|
20240307,151500,98202480,3250,3250,3250,3250,0
|
|
20240307,151400,98202480,3250,3250,3250,3250,0
|
|
20240307,151300,98202480,3250,3250,3250,3250,0
|
|
20240307,151200,98202480,3250,3250,3250,3250,26
|
|
20240307,151100,98117980,3250,3210,3250,3210,1201
|
|
20240307,151000,94220805,3205,3205,3205,3205,0
|
|
20240307,150900,94220805,3205,3205,3205,3205,0
|
|
20240307,150800,94220805,3205,3205,3205,3205,0
|
|
20240307,150700,94220805,3205,3205,3205,3205,0
|
|
20240307,150600,94220805,3205,3205,3205,3205,0
|
|
20240307,150500,94220805,3205,3205,3205,3205,0
|
|
20240307,150400,94220805,3205,3205,3205,3205,0
|
|
20240307,150300,94220805,3205,3205,3205,3205,0
|
|
20240307,150200,94220805,3205,3205,3205,3205,1
|
|
20240307,150100,94217600,3205,3205,3205,3205,1031
|
|
20240307,150000,90913245,3200,3200,3200,3200,0
|
|
20240307,145900,90913245,3200,3200,3200,3200,0
|
|
20240307,145800,90913245,3200,3200,3200,3200,0
|
|
20240307,145700,90913245,3200,3200,3200,3200,0
|
|
20240307,145600,90913245,3200,3200,3200,3200,0
|
|
20240307,145500,90913245,3200,3200,3200,3200,0
|
|
20240307,145400,90913245,3200,3200,3200,3200,20
|
|
20240307,145300,90849245,3200,3200,3200,3200,0
|
|
20240307,145200,90849245,3200,3200,3200,3200,0
|
|
20240307,145100,90849245,3200,3200,3200,3200,1
|
|
20240307,145000,90846045,3200,3200,3200,3200,1
|
|
20240307,144900,90842845,3200,3200,3200,3200,43
|
|
20240307,144800,90705245,3200,3200,3200,3200,0
|
|
20240307,144700,90705245,3200,3200,3200,3200,0
|
|
20240307,144600,90705245,3200,3200,3200,3200,0
|
|
20240307,144500,90705245,3200,3200,3200,3200,0
|
|
20240307,144400,90705245,3200,3200,3200,3200,0
|
|
20240307,144300,90705245,3200,3200,3200,3200,0
|
|
20240307,144200,90705245,3200,3200,3200,3200,0
|
|
20240307,144100,90705245,3200,3200,3200,3200,0
|
|
20240307,144000,90705245,3200,3200,3200,3200,0
|
|
20240307,143900,90705245,3200,3200,3200,3200,0
|
|
20240307,143800,90705245,3200,3200,3200,3200,2
|
|
20240307,143700,90698845,3200,3200,3200,3200,0
|
|
20240307,143600,90698845,3200,3200,3200,3200,0
|
|
20240307,143500,90698845,3200,3200,3200,3200,0
|
|
20240307,143400,90698845,3200,3200,3200,3200,0
|
|
20240307,143300,90698845,3200,3200,3200,3200,0
|
|
20240307,143200,90698845,3200,3200,3200,3200,1
|
|
20240307,143100,90695645,3200,3200,3200,3200,23
|
|
20240307,143000,90622045,3200,3200,3200,3200,22
|
|
20240307,142900,90551645,3200,3205,3205,3200,606
|
|
20240307,142800,88611405,3210,3210,3210,3210,4
|
|
20240307,142700,88598565,3215,3215,3215,3215,2
|
|
20240307,142600,88592135,3210,3210,3210,3210,12
|
|
20240307,142500,88553615,3205,3205,3205,3205,0
|
|
20240307,142400,88553615,3205,3205,3205,3205,0
|
|
20240307,142300,88553615,3205,3205,3205,3205,0
|
|
20240307,142200,88553615,3205,3205,3205,3205,0
|
|
20240307,142100,88553615,3205,3205,3205,3205,0
|
|
20240307,142000,88553615,3205,3205,3205,3205,0
|
|
20240307,141900,88553615,3205,3205,3205,3205,0
|
|
20240307,141800,88553615,3205,3205,3205,3205,0
|
|
20240307,141700,88553615,3205,3205,3205,3205,0
|
|
20240307,141600,88553615,3205,3205,3205,3205,0
|
|
20240307,141500,88553615,3205,3205,3205,3205,0
|
|
20240307,141400,88553615,3205,3205,3205,3205,0
|
|
20240307,141300,88553615,3205,3205,3205,3205,0
|
|
20240307,141200,88553615,3205,3205,3205,3205,0
|
|
20240307,141100,88553615,3205,3205,3205,3205,0
|
|
20240307,141000,88553615,3205,3205,3205,3205,0
|
|
20240307,140900,88553615,3205,3205,3205,3205,0
|
|
20240307,140800,88553615,3205,3205,3205,3205,0
|
|
20240307,140700,88553615,3205,3205,3205,3205,0
|
|
20240307,140600,88553615,3205,3205,3205,3205,0
|
|
20240307,140500,88553615,3205,3205,3205,3205,0
|
|
20240307,140400,88553615,3205,3205,3205,3205,0
|
|
20240307,140300,88553615,3205,3205,3205,3205,0
|
|
20240307,140200,88553615,3205,3205,3205,3205,0
|
|
20240307,140100,88553615,3205,3205,3205,3205,0
|
|
20240307,140000,88553615,3205,3205,3205,3205,0
|
|
20240307,135900,88553615,3205,3205,3205,3205,0
|
|
20240307,135800,88553615,3205,3205,3205,3205,0
|
|
20240307,135700,88553615,3205,3205,3205,3205,0
|
|
20240307,135600,88553615,3205,3205,3205,3205,0
|
|
20240307,135500,88553615,3205,3205,3205,3205,0
|
|
20240307,135400,88553615,3205,3205,3205,3205,3
|
|
20240307,135300,88544000,3220,3220,3220,3220,0
|
|
20240307,135200,88544000,3220,3220,3220,3220,1
|
|
20240307,135100,88540780,3205,3205,3205,3205,0
|
|
20240307,135000,88540780,3205,3205,3205,3205,0
|
|
20240307,134900,88540780,3205,3205,3205,3205,0
|
|
20240307,134800,88540780,3205,3205,3205,3205,0
|
|
20240307,134700,88540780,3205,3205,3205,3205,0
|
|
20240307,134600,88540780,3205,3205,3205,3205,0
|
|
20240307,134500,88540780,3205,3205,3205,3205,0
|
|
20240307,134400,88540780,3205,3205,3205,3205,0
|
|
20240307,134300,88540780,3205,3205,3205,3205,0
|
|
20240307,134200,88540780,3205,3205,3205,3205,0
|
|
20240307,134100,88540780,3205,3205,3205,3205,0
|
|
20240307,134000,88540780,3205,3205,3205,3205,0
|
|
20240307,133900,88540780,3205,3205,3205,3205,142
|
|
20240307,133800,88085670,3205,3205,3205,3205,0
|
|
20240307,133700,88085670,3205,3205,3205,3205,0
|
|
20240307,133600,88085670,3205,3215,3215,3205,2266
|
|
20240307,133500,80813320,3220,3220,3220,3220,134
|
|
20240307,133400,80381840,3220,3220,3220,3220,600
|
|
20240307,133300,78449840,3220,3220,3220,3220,0
|
|
20240307,133200,78449840,3220,3220,3220,3220,0
|
|
20240307,133100,78449840,3220,3220,3220,3220,0
|
|
20240307,133000,78449840,3220,3220,3220,3220,0
|
|
20240307,132900,78449840,3220,3220,3220,3220,0
|
|
20240307,132800,78449840,3220,3220,3220,3220,0
|
|
20240307,132700,78449840,3220,3220,3220,3220,0
|
|
20240307,132600,78449840,3220,3220,3220,3220,0
|
|
20240307,132500,78449840,3220,3225,3225,3220,463
|
|
20240307,132400,76956960,3220,3225,3225,3220,130
|
|
20240307,132300,76538060,3220,3220,3220,3220,0
|
|
20240307,132200,76538060,3220,3220,3220,3220,0
|
|
20240307,132100,76538060,3220,3220,3220,3220,0
|
|
20240307,132000,76538060,3220,3220,3220,3220,0
|
|
20240307,131900,76538060,3220,3220,3220,3220,0
|
|
20240307,131800,76538060,3220,3220,3220,3220,0
|
|
20240307,131700,76538060,3220,3220,3220,3220,0
|
|
20240307,131600,76538060,3220,3220,3220,3220,0
|
|
20240307,131500,76538060,3220,3220,3220,3220,0
|
|
20240307,131400,76538060,3220,3220,3220,3220,0
|
|
20240307,131300,76538060,3220,3220,3220,3220,0
|
|
20240307,131200,76538060,3220,3220,3220,3220,0
|
|
20240307,131100,76538060,3220,3220,3220,3220,0
|
|
20240307,131000,76538060,3220,3220,3220,3220,0
|
|
20240307,130900,76538060,3220,3220,3220,3220,0
|
|
20240307,130800,76538060,3220,3220,3220,3220,0
|
|
20240307,130700,76538060,3220,3220,3220,3220,0
|
|
20240307,130600,76538060,3220,3220,3220,3220,0
|
|
20240307,130500,76538060,3220,3220,3220,3220,0
|
|
20240307,130400,76538060,3220,3220,3220,3220,0
|
|
20240307,130300,76538060,3220,3220,3220,3220,0
|
|
20240307,130200,76538060,3220,3220,3220,3220,0
|
|
20240307,130100,76538060,3220,3220,3220,3220,0
|
|
20240307,130000,76538060,3220,3220,3220,3220,0
|
|
20240307,125900,76538060,3220,3220,3220,3220,0
|
|
20240307,125800,76538060,3220,3220,3220,3220,1
|
|
20240307,125700,76534840,3220,3220,3220,3220,0
|
|
20240307,125600,76534840,3220,3220,3220,3220,0
|
|
20240307,125500,76534840,3220,3220,3220,3220,0
|
|
20240307,125400,76534840,3220,3220,3220,3220,0
|
|
20240307,125300,76534840,3220,3220,3220,3220,0
|
|
20240307,125200,76534840,3220,3220,3220,3220,0
|
|
20240307,125100,76534840,3220,3220,3220,3220,0
|
|
20240307,125000,76534840,3220,3220,3220,3220,0
|
|
20240307,124900,76534840,3220,3220,3220,3220,0
|
|
20240307,124800,76534840,3220,3220,3220,3220,0
|
|
20240307,124700,76534840,3220,3220,3220,3220,0
|
|
20240307,124600,76534840,3220,3220,3220,3220,0
|
|
20240307,124500,76534840,3220,3220,3220,3220,0
|
|
20240307,124400,76534840,3220,3220,3220,3220,0
|
|
20240307,124300,76534840,3220,3220,3220,3220,0
|
|
20240307,124200,76534840,3220,3220,3220,3220,0
|
|
20240307,124100,76534840,3220,3220,3220,3220,2
|
|
20240307,124000,76528400,3225,3225,3225,3225,0
|
|
20240307,123900,76528400,3225,3225,3225,3225,0
|
|
20240307,123800,76528400,3225,3225,3225,3225,0
|
|
20240307,123700,76528400,3225,3225,3225,3225,0
|
|
20240307,123600,76528400,3225,3225,3225,3225,398
|
|
20240307,123500,75244850,3225,3225,3225,3225,0
|
|
20240307,123400,75244850,3225,3245,3245,3225,129
|
|
20240307,123300,74828030,3245,3245,3245,3245,0
|
|
20240307,123200,74828030,3245,3245,3245,3245,0
|
|
20240307,123100,74828030,3245,3245,3245,3245,0
|
|
20240307,123000,74828030,3245,3245,3245,3245,11
|
|
20240307,122900,74792335,3245,3245,3245,3245,0
|
|
20240307,122800,74792335,3245,3245,3245,3245,0
|
|
20240307,122700,74792335,3245,3245,3245,3245,0
|
|
20240307,122600,74792335,3245,3245,3245,3245,0
|
|
20240307,122500,74792335,3245,3245,3245,3245,0
|
|
20240307,122400,74792335,3245,3245,3245,3245,80
|
|
20240307,122300,74532735,3240,3240,3240,3240,0
|
|
20240307,122200,74532735,3240,3240,3240,3240,57
|
|
20240307,122100,74348055,3240,3240,3240,3240,0
|
|
20240307,122000,74348055,3240,3240,3240,3240,0
|
|
20240307,121900,74348055,3240,3240,3240,3240,0
|
|
20240307,121800,74348055,3240,3240,3240,3240,0
|
|
20240307,121700,74348055,3240,3245,3245,3240,200
|
|
20240307,121600,73699555,3245,3245,3245,3245,0
|
|
20240307,121500,73699555,3245,3245,3245,3245,0
|
|
20240307,121400,73699555,3245,3245,3245,3245,4
|
|
20240307,121300,73686575,3245,3245,3245,3245,0
|
|
20240307,121200,73686575,3245,3245,3245,3245,1
|
|
20240307,121100,73683330,3225,3225,3225,3225,0
|
|
20240307,121000,73683330,3225,3225,3225,3225,26
|
|
20240307,120900,73599480,3225,3225,3225,3225,0
|
|
20240307,120800,73599480,3225,3225,3225,3225,0
|
|
20240307,120700,73599480,3225,3225,3225,3225,0
|
|
20240307,120600,73599480,3225,3225,3225,3225,0
|
|
20240307,120500,73599480,3225,3225,3225,3225,0
|
|
20240307,120400,73599480,3225,3225,3225,3225,0
|
|
20240307,120300,73599480,3225,3225,3225,3225,0
|
|
20240307,120200,73599480,3225,3225,3225,3225,0
|
|
20240307,120100,73599480,3225,3225,3225,3225,0
|
|
20240307,120000,73599480,3225,3225,3225,3225,0
|
|
20240307,115900,73599480,3225,3225,3225,3225,33
|
|
20240307,115800,73493055,3225,3225,3225,3225,0
|
|
20240307,115700,73493055,3225,3225,3225,3225,0
|
|
20240307,115600,73493055,3225,3225,3225,3225,0
|
|
20240307,115500,73493055,3225,3225,3225,3225,0
|
|
20240307,115400,73493055,3225,3225,3225,3225,0
|
|
20240307,115300,73493055,3225,3225,3225,3225,88
|
|
20240307,115200,73209255,3225,3225,3225,3225,0
|
|
20240307,115100,73209255,3225,3225,3225,3225,200
|
|
20240307,115000,72564255,3230,3240,3240,3230,712
|
|
20240307,114900,70261245,3240,3240,3240,3240,0
|
|
20240307,114800,70261245,3240,3240,3240,3240,0
|
|
20240307,114700,70261245,3240,3245,3245,3240,4
|
|
20240307,114600,70248270,3250,3250,3250,3250,0
|
|
20240307,114500,70248270,3250,3250,3250,3250,0
|
|
20240307,114400,70248270,3250,3250,3250,3250,0
|
|
20240307,114300,70248270,3250,3250,3250,3250,140
|
|
20240307,114200,69793270,3250,3250,3250,3250,0
|
|
20240307,114100,69793270,3250,3250,3250,3250,0
|
|
20240307,114000,69793270,3250,3250,3250,3250,0
|
|
20240307,113900,69793270,3250,3250,3250,3250,0
|
|
20240307,113800,69793270,3250,3250,3250,3250,0
|
|
20240307,113700,69793270,3250,3250,3250,3250,0
|
|
20240307,113600,69793270,3250,3250,3250,3250,0
|
|
20240307,113500,69793270,3250,3250,3250,3250,1
|
|
20240307,113400,69790020,3250,3250,3250,3250,0
|
|
20240307,113300,69790020,3250,3240,3250,3240,16
|
|
20240307,113200,69738170,3250,3250,3250,3250,1
|
|
20240307,113100,69734920,3250,3250,3250,3250,0
|
|
20240307,113000,69734920,3250,3250,3250,3250,0
|
|
20240307,112900,69734920,3250,3250,3250,3250,0
|
|
20240307,112800,69734920,3250,3250,3250,3250,0
|
|
20240307,112700,69734920,3250,3250,3250,3250,0
|
|
20240307,112600,69734920,3250,3250,3250,3250,0
|
|
20240307,112500,69734920,3250,3250,3250,3250,0
|
|
20240307,112400,69734920,3250,3250,3250,3250,1
|
|
20240307,112300,69731670,3250,3250,3250,3250,0
|
|
20240307,112200,69731670,3250,3250,3250,3250,0
|
|
20240307,112100,69731670,3250,3250,3250,3250,0
|
|
20240307,112000,69731670,3250,3250,3250,3250,0
|
|
20240307,111900,69731670,3250,3250,3250,3250,105
|
|
20240307,111800,69390420,3255,3255,3255,3255,0
|
|
20240307,111700,69390420,3255,3255,3255,3255,0
|
|
20240307,111600,69390420,3255,3255,3255,3255,0
|
|
20240307,111500,69390420,3255,3255,3255,3255,0
|
|
20240307,111400,69390420,3255,3255,3255,3255,0
|
|
20240307,111300,69390420,3255,3250,3255,3250,404
|
|
20240307,111200,68075420,3250,3250,3250,3250,4
|
|
20240307,111100,68062420,3250,3255,3255,3250,115
|
|
20240307,111000,67688115,3255,3255,3255,3255,0
|
|
20240307,110900,67688115,3255,3255,3255,3255,0
|
|
20240307,110800,67688115,3255,3255,3255,3255,0
|
|
20240307,110700,67688115,3255,3255,3255,3255,0
|
|
20240307,110600,67688115,3255,3255,3255,3255,0
|
|
20240307,110500,67688115,3255,3255,3255,3255,0
|
|
20240307,110400,67688115,3255,3255,3255,3255,0
|
|
20240307,110300,67688115,3255,3255,3255,3255,7
|
|
20240307,110200,67665330,3270,3270,3270,3270,0
|
|
20240307,110100,67665330,3270,3270,3270,3270,0
|
|
20240307,110000,67665330,3270,3270,3270,3270,0
|
|
20240307,105900,67665330,3270,3270,3270,3270,16
|
|
20240307,105800,67613010,3270,3270,3270,3270,16
|
|
20240307,105700,67560690,3270,3265,3270,3265,444
|
|
20240307,105600,66109010,3270,3270,3270,3270,0
|
|
20240307,105500,66109010,3270,3270,3270,3270,0
|
|
20240307,105400,66109010,3270,3270,3270,3270,0
|
|
20240307,105300,66109010,3270,3270,3270,3270,0
|
|
20240307,105200,66109010,3270,3270,3270,3270,0
|
|
20240307,105100,66109010,3270,3270,3270,3270,0
|
|
20240307,105000,66109010,3270,3270,3270,3270,0
|
|
20240307,104900,66109010,3270,3270,3270,3270,0
|
|
20240307,104800,66109010,3270,3270,3270,3270,0
|
|
20240307,104700,66109010,3270,3270,3270,3270,0
|
|
20240307,104600,66109010,3270,3270,3270,3270,0
|
|
20240307,104500,66109010,3270,3270,3270,3270,0
|
|
20240307,104400,66109010,3270,3270,3270,3270,0
|
|
20240307,104300,66109010,3270,3270,3270,3270,0
|
|
20240307,104200,66109010,3270,3270,3270,3270,0
|
|
20240307,104100,66109010,3270,3270,3270,3270,0
|
|
20240307,104000,66109010,3270,3270,3270,3270,0
|
|
20240307,103900,66109010,3270,3270,3270,3270,0
|
|
20240307,103800,66109010,3270,3270,3270,3270,0
|
|
20240307,103700,66109010,3270,3270,3270,3270,0
|
|
20240307,103600,66109010,3270,3270,3270,3270,0
|
|
20240307,103500,66109010,3270,3270,3270,3270,91
|
|
20240307,103400,65811440,3270,3270,3270,3270,0
|
|
20240307,103300,65811440,3270,3270,3270,3270,0
|
|
20240307,103200,65811440,3270,3270,3270,3270,10
|
|
20240307,103100,65778740,3270,3270,3270,3270,0
|
|
20240307,103000,65778740,3270,3270,3270,3270,0
|
|
20240307,102900,65778740,3270,3270,3270,3270,0
|
|
20240307,102800,65778740,3270,3270,3270,3270,0
|
|
20240307,102700,65778740,3270,3270,3270,3270,0
|
|
20240307,102600,65778740,3270,3270,3270,3270,0
|
|
20240307,102500,65778740,3270,3270,3270,3270,98
|
|
20240307,102400,65458280,3275,3275,3275,3270,234
|
|
20240307,102300,64691960,3265,3265,3265,3265,0
|
|
20240307,102200,64691960,3265,3265,3265,3265,0
|
|
20240307,102100,64691960,3265,3265,3265,3265,96
|
|
20240307,102000,64378520,3260,3260,3260,3260,2
|
|
20240307,101900,64372000,3260,3260,3260,3260,70
|
|
20240307,101800,64143800,3260,3255,3260,3255,27
|
|
20240307,101700,64055805,3255,3255,3255,3255,0
|
|
20240307,101600,64055805,3255,3245,3255,3245,610
|
|
20240307,101500,62075875,3240,3240,3240,3240,0
|
|
20240307,101400,62075875,3240,3240,3240,3240,7
|
|
20240307,101300,62053195,3240,3240,3240,3240,0
|
|
20240307,101200,62053195,3240,3240,3240,3240,0
|
|
20240307,101100,62053195,3240,3240,3240,3240,0
|
|
20240307,101000,62053195,3240,3240,3240,3240,718
|
|
20240307,100900,59726875,3240,3240,3240,3240,0
|
|
20240307,100800,59726875,3240,3240,3240,3240,0
|
|
20240307,100700,59726875,3240,3240,3240,3240,0
|
|
20240307,100600,59726875,3240,3240,3240,3240,0
|
|
20240307,100500,59726875,3240,3240,3240,3240,0
|
|
20240307,100400,59726875,3240,3240,3240,3240,0
|
|
20240307,100300,59726875,3240,3235,3240,3235,467
|
|
20240307,100200,58215795,3235,3235,3235,3235,0
|
|
20240307,100100,58215795,3235,3235,3235,3235,0
|
|
20240307,100000,58215795,3235,3235,3235,3235,0
|
|
20240307,095900,58215795,3235,3235,3235,3235,0
|
|
20240307,095800,58215795,3235,3235,3235,3235,0
|
|
20240307,095700,58215795,3235,3235,3235,3235,1
|
|
20240307,095600,58212560,3235,3235,3235,3235,0
|
|
20240307,095500,58212560,3235,3235,3235,3235,249
|
|
20240307,095400,57407045,3235,3235,3235,3235,0
|
|
20240307,095300,57407045,3235,3235,3235,3235,0
|
|
20240307,095200,57407045,3235,3235,3235,3235,550
|
|
20240307,095100,55627795,3220,3220,3220,3220,0
|
|
20240307,095000,55627795,3220,3220,3220,3220,0
|
|
20240307,094900,55627795,3220,3220,3220,3220,0
|
|
20240307,094800,55627795,3220,3225,3225,3220,179
|
|
20240307,094700,55050525,3225,3225,3225,3225,22
|
|
20240307,094600,54979575,3225,3225,3225,3225,0
|
|
20240307,094500,54979575,3225,3225,3225,3225,2
|
|
20240307,094400,54973125,3240,3240,3240,3240,600
|
|
20240307,094300,53029125,3240,3240,3240,3240,0
|
|
20240307,094200,53029125,3240,3240,3240,3240,0
|
|
20240307,094100,53029125,3240,3240,3240,3240,0
|
|
20240307,094000,53029125,3240,3220,3240,3220,152
|
|
20240307,093900,52539485,3240,3240,3240,3240,2
|
|
20240307,093800,52533005,3240,3225,3240,3225,3
|
|
20240307,093700,52523300,3220,3220,3220,3220,0
|
|
20240307,093600,52523300,3220,3220,3220,3220,1
|
|
20240307,093500,52520080,3220,3220,3220,3220,1
|
|
20240307,093400,52516860,3225,3225,3225,3225,0
|
|
20240307,093300,52516860,3225,3225,3225,3225,50
|
|
20240307,093200,52355610,3225,3225,3225,3225,0
|
|
20240307,093100,52355610,3225,3225,3225,3225,0
|
|
20240307,093000,52355610,3225,3235,3235,3225,735
|
|
20240307,092900,49984095,3235,3235,3235,3235,0
|
|
20240307,092800,49984095,3235,3235,3235,3235,0
|
|
20240307,092700,49984095,3235,3235,3235,3235,0
|
|
20240307,092600,49984095,3235,3235,3235,3235,0
|
|
20240307,092500,49984095,3235,3235,3235,3235,0
|
|
20240307,092400,49984095,3235,3235,3235,3235,0
|
|
20240307,092300,49984095,3235,3235,3235,3235,0
|
|
20240307,092200,49984095,3235,3235,3235,3235,0
|
|
20240307,092100,49984095,3235,3235,3235,3235,0
|
|
20240307,092000,49984095,3235,3220,3235,3220,822
|
|
20240307,091900,47335555,3205,3205,3205,3205,55
|
|
20240307,091800,47159280,3205,3205,3205,3205,0
|
|
20240307,091700,47159280,3205,3205,3205,3205,145
|
|
20240307,091600,46694555,3190,3190,3190,3190,0
|
|
20240307,091500,46694555,3190,3190,3190,3190,0
|
|
20240307,091400,46694555,3190,3240,3240,3190,1199
|
|
20240307,091300,42824215,3230,3235,3235,3230,672
|
|
20240307,091200,40653575,3230,3280,3280,3230,1111
|
|
20240307,091100,37046070,3285,3295,3295,3285,506
|
|
20240307,091000,35381330,3295,3315,3315,3295,1928
|
|
20240307,090900,29003180,3335,3315,3335,3315,566
|
|
20240307,090800,27118430,3330,3330,3330,3330,206
|
|
20240307,090700,26432450,3310,3305,3310,3305,83
|
|
20240307,090600,26157785,3310,3300,3310,3300,1656
|
|
20240307,090500,20686835,3290,3305,3305,3285,162
|
|
20240307,090400,20154170,3310,3310,3310,3310,54
|
|
20240307,090300,19975430,3310,3310,3310,3310,46
|
|
20240307,090200,19823170,3310,3315,3315,3310,231
|
|
20240307,090100,19057905,3325,3345,3345,3250,2181
|
|
20240307,090000,11896910,3350,3240,3350,3240,3653
|