654 lines
30 KiB
CSV
654 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,195100,57403460,7900,7900,7900,7900,207
|
|
20240307,195000,57403460,7900,7900,7900,7900,0
|
|
20240307,194900,57403460,7900,7900,7900,7900,0
|
|
20240307,194800,57403460,7900,7900,7900,7900,0
|
|
20240307,194700,57403460,7900,7900,7900,7900,0
|
|
20240307,194600,57403460,7900,7900,7900,7900,0
|
|
20240307,194500,57403460,7900,7900,7900,7900,0
|
|
20240307,194400,57403460,7900,7900,7900,7900,0
|
|
20240307,194300,57403460,7900,7900,7900,7900,0
|
|
20240307,194200,57403460,7900,7900,7900,7900,0
|
|
20240307,194100,57403460,7900,7900,7900,7900,0
|
|
20240307,194000,57403460,7900,7900,7900,7900,0
|
|
20240307,193900,57403460,7900,7900,7900,7900,0
|
|
20240307,193800,57403460,7900,7900,7900,7900,0
|
|
20240307,193700,57403460,7900,7900,7900,7900,0
|
|
20240307,193600,57403460,7900,7900,7900,7900,0
|
|
20240307,193500,57403460,7900,7900,7900,7900,0
|
|
20240307,193400,57403460,7900,7900,7900,7900,0
|
|
20240307,193300,57403460,7900,7900,7900,7900,0
|
|
20240307,193200,57403460,7900,7900,7900,7900,0
|
|
20240307,193100,57403460,7900,7900,7900,7900,0
|
|
20240307,193000,57403460,7900,7900,7900,7900,0
|
|
20240307,192900,57403460,7900,7900,7900,7900,0
|
|
20240307,192800,57403460,7900,7900,7900,7900,0
|
|
20240307,192700,57403460,7900,7900,7900,7900,0
|
|
20240307,192600,57403460,7900,7900,7900,7900,0
|
|
20240307,192500,57403460,7900,7900,7900,7900,0
|
|
20240307,192400,57403460,7900,7900,7900,7900,0
|
|
20240307,192300,57403460,7900,7900,7900,7900,0
|
|
20240307,192200,57403460,7900,7900,7900,7900,0
|
|
20240307,192100,57403460,7900,7900,7900,7900,207
|
|
20240307,192000,57403460,7900,7900,7900,7900,0
|
|
20240307,191900,57403460,7900,7900,7900,7900,0
|
|
20240307,191800,57403460,7900,7900,7900,7900,0
|
|
20240307,191700,57403460,7900,7900,7900,7900,0
|
|
20240307,191600,57403460,7900,7900,7900,7900,0
|
|
20240307,191500,57403460,7900,7900,7900,7900,0
|
|
20240307,191400,57403460,7900,7900,7900,7900,0
|
|
20240307,191300,57403460,7900,7900,7900,7900,0
|
|
20240307,191200,57403460,7900,7900,7900,7900,0
|
|
20240307,191100,57403460,7900,7900,7900,7900,0
|
|
20240307,191000,57403460,7900,7900,7900,7900,0
|
|
20240307,190900,57403460,7900,7900,7900,7900,0
|
|
20240307,190800,57403460,7900,7900,7900,7900,0
|
|
20240307,190700,57403460,7900,7900,7900,7900,0
|
|
20240307,190600,57403460,7900,7900,7900,7900,0
|
|
20240307,190500,57403460,7900,7900,7900,7900,0
|
|
20240307,190400,57403460,7900,7900,7900,7900,0
|
|
20240307,190300,57403460,7900,7900,7900,7900,0
|
|
20240307,190200,57403460,7900,7900,7900,7900,0
|
|
20240307,190100,57403460,7900,7900,7900,7900,0
|
|
20240307,190000,57403460,7900,7900,7900,7900,0
|
|
20240307,185900,57403460,7900,7900,7900,7900,0
|
|
20240307,185800,57403460,7900,7900,7900,7900,0
|
|
20240307,185700,57403460,7900,7900,7900,7900,0
|
|
20240307,185600,57403460,7900,7900,7900,7900,0
|
|
20240307,185500,57403460,7900,7900,7900,7900,0
|
|
20240307,185400,57403460,7900,7900,7900,7900,0
|
|
20240307,185300,57403460,7900,7900,7900,7900,0
|
|
20240307,185200,57403460,7900,7900,7900,7900,0
|
|
20240307,185100,57403460,7900,7900,7900,7900,207
|
|
20240307,185000,57403460,7900,7900,7900,7900,0
|
|
20240307,184900,57403460,7900,7900,7900,7900,0
|
|
20240307,184800,57403460,7900,7900,7900,7900,0
|
|
20240307,184700,57403460,7900,7900,7900,7900,0
|
|
20240307,184600,57403460,7900,7900,7900,7900,0
|
|
20240307,184500,57403460,7900,7900,7900,7900,0
|
|
20240307,184400,57403460,7900,7900,7900,7900,0
|
|
20240307,184300,57403460,7900,7900,7900,7900,0
|
|
20240307,184200,57403460,7900,7900,7900,7900,0
|
|
20240307,184100,57403460,7900,7900,7900,7900,0
|
|
20240307,184000,57403460,7900,7900,7900,7900,0
|
|
20240307,183900,57403460,7900,7900,7900,7900,0
|
|
20240307,183800,57403460,7900,7900,7900,7900,0
|
|
20240307,183700,57403460,7900,7900,7900,7900,0
|
|
20240307,183600,57403460,7900,7900,7900,7900,0
|
|
20240307,183500,57403460,7900,7900,7900,7900,0
|
|
20240307,183400,57403460,7900,7900,7900,7900,0
|
|
20240307,183300,57403460,7900,7900,7900,7900,0
|
|
20240307,183200,57403460,7900,7900,7900,7900,0
|
|
20240307,183100,57403460,7900,7900,7900,7900,0
|
|
20240307,183000,57403460,7900,7900,7900,7900,0
|
|
20240307,182900,57403460,7900,7900,7900,7900,0
|
|
20240307,182800,57403460,7900,7900,7900,7900,0
|
|
20240307,182700,57403460,7900,7900,7900,7900,0
|
|
20240307,182600,57403460,7900,7900,7900,7900,0
|
|
20240307,182500,57403460,7900,7900,7900,7900,0
|
|
20240307,182400,57403460,7900,7900,7900,7900,0
|
|
20240307,182300,57403460,7900,7900,7900,7900,0
|
|
20240307,182200,57403460,7900,7900,7900,7900,0
|
|
20240307,182100,57403460,7900,7900,7900,7900,207
|
|
20240307,182000,57403460,7900,7900,7900,7900,0
|
|
20240307,181900,57403460,7900,7900,7900,7900,0
|
|
20240307,181800,57403460,7900,7900,7900,7900,0
|
|
20240307,181700,57403460,7900,7900,7900,7900,0
|
|
20240307,181600,57403460,7900,7900,7900,7900,0
|
|
20240307,181500,57403460,7900,7900,7900,7900,0
|
|
20240307,181400,57403460,7900,7900,7900,7900,0
|
|
20240307,181300,57403460,7900,7900,7900,7900,0
|
|
20240307,181200,57403460,7900,7900,7900,7900,0
|
|
20240307,181100,57403460,7900,7900,7900,7900,0
|
|
20240307,181000,57403460,7900,7900,7900,7900,0
|
|
20240307,180900,57403460,7900,7900,7900,7900,0
|
|
20240307,180800,57403460,7900,7900,7900,7900,0
|
|
20240307,180700,57403460,7900,7900,7900,7900,0
|
|
20240307,180600,57403460,7900,7900,7900,7900,0
|
|
20240307,180500,57403460,7900,7900,7900,7900,0
|
|
20240307,180400,57403460,7900,7900,7900,7900,0
|
|
20240307,180300,57403460,7900,7900,7900,7900,0
|
|
20240307,180200,57403460,7900,7900,7900,7900,0
|
|
20240307,180100,57403460,7900,7900,7900,7900,0
|
|
20240307,180000,57403460,7900,7900,7900,7900,0
|
|
20240307,175900,57403460,7900,7900,7900,7900,0
|
|
20240307,175800,57403460,7900,7900,7900,7900,0
|
|
20240307,175700,57403460,7900,7900,7900,7900,0
|
|
20240307,175600,57403460,7900,7900,7900,7900,0
|
|
20240307,175500,57403460,7900,7900,7900,7900,0
|
|
20240307,175400,57403460,7900,7900,7900,7900,0
|
|
20240307,175300,57403460,7900,7900,7900,7900,0
|
|
20240307,175200,57403460,7900,7900,7900,7900,0
|
|
20240307,175100,57403460,7900,7900,7900,7900,207
|
|
20240307,175000,57403460,7900,7900,7900,7900,0
|
|
20240307,174900,57403460,7900,7900,7900,7900,0
|
|
20240307,174800,57403460,7900,7900,7900,7900,0
|
|
20240307,174700,57403460,7900,7900,7900,7900,0
|
|
20240307,174600,57403460,7900,7900,7900,7900,0
|
|
20240307,174500,57403460,7900,7900,7900,7900,0
|
|
20240307,174400,57403460,7900,7900,7900,7900,0
|
|
20240307,174300,57403460,7900,7900,7900,7900,0
|
|
20240307,174200,57403460,7900,7900,7900,7900,0
|
|
20240307,174100,57403460,7900,7900,7900,7900,0
|
|
20240307,174000,57403460,7900,7900,7900,7900,0
|
|
20240307,173900,57403460,7900,7900,7900,7900,0
|
|
20240307,173800,57403460,7900,7900,7900,7900,0
|
|
20240307,173700,57403460,7900,7900,7900,7900,0
|
|
20240307,173600,57403460,7900,7900,7900,7900,0
|
|
20240307,173500,57403460,7900,7900,7900,7900,0
|
|
20240307,173400,57403460,7900,7900,7900,7900,0
|
|
20240307,173300,57403460,7900,7900,7900,7900,0
|
|
20240307,173200,57403460,7900,7900,7900,7900,0
|
|
20240307,173100,57403460,7900,7900,7900,7900,0
|
|
20240307,173000,57403460,7900,7900,7900,7900,0
|
|
20240307,172900,57403460,7900,7900,7900,7900,0
|
|
20240307,172800,57403460,7900,7900,7900,7900,0
|
|
20240307,172700,57403460,7900,7900,7900,7900,0
|
|
20240307,172600,57403460,7900,7900,7900,7900,0
|
|
20240307,172500,57403460,7900,7900,7900,7900,0
|
|
20240307,172400,57403460,7900,7900,7900,7900,0
|
|
20240307,172300,57403460,7900,7900,7900,7900,0
|
|
20240307,172200,57403460,7900,7900,7900,7900,0
|
|
20240307,172100,57403460,7900,7900,7900,7900,207
|
|
20240307,172000,57403460,7900,7900,7900,7900,0
|
|
20240307,171900,57403460,7900,7900,7900,7900,0
|
|
20240307,171800,57403460,7900,7900,7900,7900,0
|
|
20240307,171700,57403460,7900,7900,7900,7900,0
|
|
20240307,171600,57403460,7900,7900,7900,7900,0
|
|
20240307,171500,57403460,7900,7900,7900,7900,0
|
|
20240307,171400,57403460,7900,7900,7900,7900,0
|
|
20240307,171300,57403460,7900,7900,7900,7900,0
|
|
20240307,171200,57403460,7900,7900,7900,7900,0
|
|
20240307,171100,57403460,7900,7900,7900,7900,0
|
|
20240307,171000,57403460,7900,7900,7900,7900,0
|
|
20240307,170900,57403460,7900,7900,7900,7900,0
|
|
20240307,170800,57403460,7900,7900,7900,7900,0
|
|
20240307,170700,57403460,7900,7900,7900,7900,0
|
|
20240307,170600,57403460,7900,7900,7900,7900,0
|
|
20240307,170500,57403460,7900,7900,7900,7900,0
|
|
20240307,170400,57403460,7900,7900,7900,7900,0
|
|
20240307,170300,57403460,7900,7900,7900,7900,0
|
|
20240307,170200,57403460,7900,7900,7900,7900,0
|
|
20240307,170100,57403460,7900,7900,7900,7900,0
|
|
20240307,170000,57403460,7900,7900,7900,7900,0
|
|
20240307,165900,57403460,7900,7900,7900,7900,0
|
|
20240307,165800,57403460,7900,7900,7900,7900,0
|
|
20240307,165700,57403460,7900,7900,7900,7900,0
|
|
20240307,165600,57403460,7900,7900,7900,7900,0
|
|
20240307,165500,57403460,7900,7900,7900,7900,0
|
|
20240307,165400,57403460,7900,7900,7900,7900,0
|
|
20240307,165300,57403460,7900,7900,7900,7900,0
|
|
20240307,165200,57403460,7900,7900,7900,7900,0
|
|
20240307,165100,57403460,7900,7900,7900,7900,207
|
|
20240307,165000,57403460,7900,7900,7900,7900,0
|
|
20240307,164900,57403460,7900,7900,7900,7900,0
|
|
20240307,164800,57403460,7900,7900,7900,7900,0
|
|
20240307,164700,57403460,7900,7900,7900,7900,0
|
|
20240307,164600,57403460,7900,7900,7900,7900,0
|
|
20240307,164500,57403460,7900,7900,7900,7900,0
|
|
20240307,164400,57403460,7900,7900,7900,7900,0
|
|
20240307,164300,57403460,7900,7900,7900,7900,0
|
|
20240307,164200,57403460,7900,7900,7900,7900,0
|
|
20240307,164100,57403460,7900,7900,7900,7900,0
|
|
20240307,164000,57403460,7900,7900,7900,7900,0
|
|
20240307,163900,57403460,7900,7900,7900,7900,0
|
|
20240307,163800,57403460,7900,7900,7900,7900,0
|
|
20240307,163700,57403460,7900,7900,7900,7900,0
|
|
20240307,163600,57403460,7900,7900,7900,7900,0
|
|
20240307,163500,57403460,7900,7900,7900,7900,0
|
|
20240307,163400,57403460,7900,7900,7900,7900,0
|
|
20240307,163300,57403460,7900,7900,7900,7900,0
|
|
20240307,163200,57403460,7900,7900,7900,7900,0
|
|
20240307,163100,57403460,7900,7900,7900,7900,0
|
|
20240307,163000,57403460,7900,7900,7900,7900,0
|
|
20240307,162900,57403460,7900,7900,7900,7900,0
|
|
20240307,162800,57403460,7900,7900,7900,7900,0
|
|
20240307,162700,57403460,7900,7900,7900,7900,0
|
|
20240307,162600,57403460,7900,7900,7900,7900,0
|
|
20240307,162500,57403460,7900,7900,7900,7900,0
|
|
20240307,162400,57403460,7900,7900,7900,7900,0
|
|
20240307,162300,57403460,7900,7900,7900,7900,0
|
|
20240307,162200,57403460,7900,7900,7900,7900,0
|
|
20240307,162100,57403460,7900,7900,7900,7900,207
|
|
20240307,162000,57403460,7900,7900,7900,7900,0
|
|
20240307,161900,57403460,7900,7900,7900,7900,0
|
|
20240307,161800,57403460,7900,7900,7900,7900,0
|
|
20240307,161700,57403460,7900,7900,7900,7900,0
|
|
20240307,161600,57403460,7900,7900,7900,7900,0
|
|
20240307,161500,57403460,7900,7900,7900,7900,0
|
|
20240307,161400,57403460,7900,7900,7900,7900,0
|
|
20240307,161300,57403460,7900,7900,7900,7900,0
|
|
20240307,161200,57403460,7900,7900,7900,7900,0
|
|
20240307,161100,57403460,7900,7900,7900,7900,0
|
|
20240307,161000,57403460,7900,7900,7900,7900,0
|
|
20240307,160900,57403460,7900,7900,7900,7900,0
|
|
20240307,160800,57403460,7900,7900,7900,7900,0
|
|
20240307,160700,57403460,7900,7900,7900,7900,0
|
|
20240307,160600,57403460,7900,7900,7900,7900,0
|
|
20240307,160500,57403460,7900,7900,7900,7900,0
|
|
20240307,160400,57403460,7900,7900,7900,7900,0
|
|
20240307,160300,57403460,7900,7900,7900,7900,0
|
|
20240307,160200,57403460,7900,7900,7900,7900,0
|
|
20240307,160100,57403460,7900,7900,7900,7900,0
|
|
20240307,160000,57403460,7900,7900,7900,7900,0
|
|
20240307,155900,57403460,7900,7900,7900,7900,0
|
|
20240307,155800,57403460,7900,7900,7900,7900,0
|
|
20240307,155700,57403460,7900,7900,7900,7900,0
|
|
20240307,155600,57403460,7900,7900,7900,7900,0
|
|
20240307,155500,57403460,7900,7900,7900,7900,0
|
|
20240307,155400,57403460,7900,7900,7900,7900,0
|
|
20240307,155300,57403460,7900,7900,7900,7900,0
|
|
20240307,155200,57403460,7900,7900,7900,7900,0
|
|
20240307,155100,57403460,7900,7900,7900,7900,207
|
|
20240307,155000,57403460,7900,7900,7900,7900,0
|
|
20240307,154900,57403460,7900,7900,7900,7900,0
|
|
20240307,154800,57403460,7900,7900,7900,7900,0
|
|
20240307,154700,57403460,7900,7900,7900,7900,0
|
|
20240307,154600,57403460,7900,7900,7900,7900,0
|
|
20240307,154500,57403460,7900,7900,7900,7900,0
|
|
20240307,154400,57403460,7900,7900,7900,7900,0
|
|
20240307,154300,57403460,7900,7900,7900,7900,0
|
|
20240307,154200,57403460,7900,7900,7900,7900,0
|
|
20240307,154100,57403460,7900,7900,7900,7900,0
|
|
20240307,154000,57403460,7900,7900,7900,7900,0
|
|
20240307,153900,57403460,7900,7900,7900,7900,0
|
|
20240307,153800,57403460,7900,7900,7900,7900,0
|
|
20240307,153700,57403460,7900,7900,7900,7900,0
|
|
20240307,153600,57403460,7900,7900,7900,7900,0
|
|
20240307,153500,57403460,7900,7900,7900,7900,0
|
|
20240307,153400,57403460,7900,7900,7900,7900,0
|
|
20240307,153300,57403460,7900,7900,7900,7900,0
|
|
20240307,153200,57403460,7900,7900,7900,7900,0
|
|
20240307,153100,57403460,7900,7900,7900,7900,0
|
|
20240307,153000,57403460,7900,7900,7900,7900,207
|
|
20240307,152900,55768160,7910,7910,7910,7910,0
|
|
20240307,152800,55768160,7910,7910,7910,7910,0
|
|
20240307,152700,55768160,7910,7910,7910,7910,0
|
|
20240307,152600,55768160,7910,7910,7910,7910,0
|
|
20240307,152500,55768160,7910,7910,7910,7910,0
|
|
20240307,152400,55768160,7910,7910,7910,7910,0
|
|
20240307,152300,55768160,7910,7910,7910,7910,0
|
|
20240307,152200,55768160,7910,7910,7910,7910,0
|
|
20240307,152100,55768160,7910,7910,7910,7910,0
|
|
20240307,152000,55768160,7910,7910,7910,7910,0
|
|
20240307,151900,55768160,7910,7910,7910,7910,0
|
|
20240307,151800,55768160,7910,7910,7910,7910,0
|
|
20240307,151700,55768160,7910,7910,7910,7910,0
|
|
20240307,151600,55768160,7910,7910,7910,7910,8
|
|
20240307,151500,55704880,7940,7940,7940,7940,0
|
|
20240307,151400,55704880,7940,7940,7940,7940,0
|
|
20240307,151300,55704880,7940,7940,7940,7940,0
|
|
20240307,151200,55704880,7940,7940,7940,7940,0
|
|
20240307,151100,55704880,7940,7940,7940,7940,0
|
|
20240307,151000,55704880,7940,7940,7940,7940,0
|
|
20240307,150900,55704880,7940,7940,7940,7940,10
|
|
20240307,150800,55625480,7950,7950,7950,7950,0
|
|
20240307,150700,55625480,7950,7950,7950,7950,0
|
|
20240307,150600,55625480,7950,7950,7950,7950,0
|
|
20240307,150500,55625480,7950,7950,7950,7950,0
|
|
20240307,150400,55625480,7950,7950,7950,7950,0
|
|
20240307,150300,55625480,7950,7950,7950,7950,0
|
|
20240307,150200,55625480,7950,7950,7950,7950,0
|
|
20240307,150100,55625480,7950,7950,7950,7950,0
|
|
20240307,150000,55625480,7950,7950,7950,7950,0
|
|
20240307,145900,55625480,7950,7950,7950,7950,0
|
|
20240307,145800,55625480,7950,7950,7950,7950,0
|
|
20240307,145700,55625480,7950,7950,7950,7950,0
|
|
20240307,145600,55625480,7950,7950,7950,7950,0
|
|
20240307,145500,55625480,7950,7950,7950,7950,0
|
|
20240307,145400,55625480,7950,7950,7950,7950,0
|
|
20240307,145300,55625480,7950,7950,7950,7950,0
|
|
20240307,145200,55625480,7950,7950,7950,7950,0
|
|
20240307,145100,55625480,7950,7950,7950,7950,0
|
|
20240307,145000,55625480,7950,7950,7950,7950,0
|
|
20240307,144900,55625480,7950,7950,7950,7950,0
|
|
20240307,144800,55625480,7950,7950,7950,7950,0
|
|
20240307,144700,55625480,7950,7950,7950,7950,0
|
|
20240307,144600,55625480,7950,7950,7950,7950,15
|
|
20240307,144500,55506230,7950,7950,7950,7950,0
|
|
20240307,144400,55506230,7950,7950,7950,7950,0
|
|
20240307,144300,55506230,7950,7950,7950,7950,0
|
|
20240307,144200,55506230,7950,7950,7950,7950,0
|
|
20240307,144100,55506230,7950,7950,7950,7950,0
|
|
20240307,144000,55506230,7950,7950,7950,7950,0
|
|
20240307,143900,55506230,7950,7950,7950,7950,0
|
|
20240307,143800,55506230,7950,7950,7950,7950,0
|
|
20240307,143700,55506230,7950,7950,7950,7950,0
|
|
20240307,143600,55506230,7950,7950,7950,7950,0
|
|
20240307,143500,55506230,7950,7950,7950,7950,3
|
|
20240307,143400,55482380,7950,7950,7950,7950,4
|
|
20240307,143300,55450580,7900,7910,7910,7900,55
|
|
20240307,143200,55015870,7950,7950,7950,7950,0
|
|
20240307,143100,55015870,7950,7950,7950,7950,0
|
|
20240307,143000,55015870,7950,7950,7950,7950,0
|
|
20240307,142900,55015870,7950,7950,7950,7950,0
|
|
20240307,142800,55015870,7950,7950,7950,7950,0
|
|
20240307,142700,55015870,7950,7900,7950,7890,764
|
|
20240307,142600,48976870,7910,7910,7910,7910,10
|
|
20240307,142500,48897770,7910,7910,7910,7910,10
|
|
20240307,142400,48818670,7910,7910,7910,7910,0
|
|
20240307,142300,48818670,7910,7920,7920,7910,3
|
|
20240307,142200,48794930,7910,7910,7910,7910,0
|
|
20240307,142100,48794930,7910,7910,7910,7910,0
|
|
20240307,142000,48794930,7910,7910,7910,7910,0
|
|
20240307,141900,48794930,7910,7910,7910,7910,0
|
|
20240307,141800,48794930,7910,7910,7910,7910,0
|
|
20240307,141700,48794930,7910,7910,7910,7910,0
|
|
20240307,141600,48794930,7910,7910,7910,7910,0
|
|
20240307,141500,48794930,7910,7910,7910,7910,0
|
|
20240307,141400,48794930,7910,7910,7910,7910,0
|
|
20240307,141300,48794930,7910,7910,7910,7910,1
|
|
20240307,141200,48787020,7910,7910,7910,7910,0
|
|
20240307,141100,48787020,7910,7910,7910,7910,0
|
|
20240307,141000,48787020,7910,7910,7910,7910,10
|
|
20240307,140900,48707920,7910,7910,7910,7910,0
|
|
20240307,140800,48707920,7910,7910,7910,7910,3
|
|
20240307,140700,48684190,7910,7910,7910,7910,1
|
|
20240307,140600,48676280,7910,7910,7910,7910,0
|
|
20240307,140500,48676280,7910,7910,7910,7910,0
|
|
20240307,140400,48676280,7910,7910,7910,7910,5
|
|
20240307,140300,48636730,7910,7910,7910,7910,0
|
|
20240307,140200,48636730,7910,7910,7910,7910,0
|
|
20240307,140100,48636730,7910,7910,7910,7910,0
|
|
20240307,140000,48636730,7910,7910,7910,7910,3
|
|
20240307,135900,48613000,7910,7910,7910,7910,0
|
|
20240307,135800,48613000,7910,7910,7910,7910,0
|
|
20240307,135700,48613000,7910,7910,7910,7910,1
|
|
20240307,135600,48605090,7910,7910,7910,7910,0
|
|
20240307,135500,48605090,7910,7910,7910,7910,0
|
|
20240307,135400,48605090,7910,7910,7910,7910,0
|
|
20240307,135300,48605090,7910,7910,7910,7910,0
|
|
20240307,135200,48605090,7910,7910,7910,7910,0
|
|
20240307,135100,48605090,7910,7910,7910,7910,0
|
|
20240307,135000,48605090,7910,7910,7910,7910,2
|
|
20240307,134900,48589270,7910,7910,7910,7910,3
|
|
20240307,134800,48565540,7910,7910,7910,7910,10
|
|
20240307,134700,48486440,7930,7930,7930,7930,0
|
|
20240307,134600,48486440,7930,7930,7930,7930,0
|
|
20240307,134500,48486440,7930,7930,7930,7930,0
|
|
20240307,134400,48486440,7930,7930,7930,7930,0
|
|
20240307,134300,48486440,7930,7930,7930,7930,0
|
|
20240307,134200,48486440,7930,7930,7930,7930,0
|
|
20240307,134100,48486440,7930,7930,7930,7930,0
|
|
20240307,134000,48486440,7930,7930,7930,7930,0
|
|
20240307,133900,48486440,7930,7930,7930,7930,0
|
|
20240307,133800,48486440,7930,7930,7930,7930,0
|
|
20240307,133700,48486440,7930,7930,7930,7930,0
|
|
20240307,133600,48486440,7930,7930,7930,7930,0
|
|
20240307,133500,48486440,7930,7930,7930,7930,0
|
|
20240307,133400,48486440,7930,7930,7930,7930,0
|
|
20240307,133300,48486440,7930,7930,7930,7930,0
|
|
20240307,133200,48486440,7930,7930,7930,7930,0
|
|
20240307,133100,48486440,7930,7930,7930,7930,0
|
|
20240307,133000,48486440,7930,7930,7930,7930,0
|
|
20240307,132900,48486440,7930,7930,7930,7930,0
|
|
20240307,132800,48486440,7930,7930,7930,7930,0
|
|
20240307,132700,48486440,7930,7930,7930,7930,0
|
|
20240307,132600,48486440,7930,7930,7930,7930,0
|
|
20240307,132500,48486440,7930,7930,7930,7930,0
|
|
20240307,132400,48486440,7930,7930,7930,7930,0
|
|
20240307,132300,48486440,7930,7930,7930,7930,0
|
|
20240307,132200,48486440,7930,7930,7930,7930,0
|
|
20240307,132100,48486440,7930,7930,7930,7930,0
|
|
20240307,132000,48486440,7930,7930,7930,7930,0
|
|
20240307,131900,48486440,7930,7930,7930,7930,0
|
|
20240307,131800,48486440,7930,7930,7930,7930,0
|
|
20240307,131700,48486440,7930,7930,7930,7930,0
|
|
20240307,131600,48486440,7930,7930,7930,7930,0
|
|
20240307,131500,48486440,7930,7930,7930,7930,0
|
|
20240307,131400,48486440,7930,7930,7930,7930,0
|
|
20240307,131300,48486440,7930,7930,7930,7930,0
|
|
20240307,131200,48486440,7930,7930,7930,7930,0
|
|
20240307,131100,48486440,7930,7930,7930,7930,0
|
|
20240307,131000,48486440,7930,7930,7930,7930,0
|
|
20240307,130900,48486440,7930,7930,7930,7930,2
|
|
20240307,130800,48470580,7930,7930,7930,7930,0
|
|
20240307,130700,48470580,7930,7930,7930,7930,8
|
|
20240307,130600,48407140,7900,7900,7900,7900,0
|
|
20240307,130500,48407140,7900,7900,7900,7900,3
|
|
20240307,130400,48383440,7940,7940,7940,7940,0
|
|
20240307,130300,48383440,7940,7940,7940,7940,2
|
|
20240307,130200,48367560,7930,7910,7930,7910,750
|
|
20240307,130100,42426470,7890,7890,7890,7890,0
|
|
20240307,130000,42426470,7890,7890,7890,7890,0
|
|
20240307,125900,42426470,7890,7890,7890,7890,0
|
|
20240307,125800,42426470,7890,7900,7900,7890,411
|
|
20240307,125700,39179870,7930,7930,7930,7930,0
|
|
20240307,125600,39179870,7930,7930,7930,7930,0
|
|
20240307,125500,39179870,7930,7930,7930,7930,0
|
|
20240307,125400,39179870,7930,7930,7930,7930,0
|
|
20240307,125300,39179870,7930,7930,7930,7930,0
|
|
20240307,125200,39179870,7930,7930,7930,7930,0
|
|
20240307,125100,39179870,7930,7930,7930,7930,0
|
|
20240307,125000,39179870,7930,7930,7930,7930,2
|
|
20240307,124900,39164010,7900,7900,7900,7900,0
|
|
20240307,124800,39164010,7900,7900,7900,7900,150
|
|
20240307,124700,37979010,7900,7900,7900,7900,0
|
|
20240307,124600,37979010,7900,7900,7900,7900,0
|
|
20240307,124500,37979010,7900,7910,7910,7900,400
|
|
20240307,124400,34817410,7910,7910,7910,7910,0
|
|
20240307,124300,34817410,7910,7910,7910,7910,50
|
|
20240307,124200,34421910,7910,7910,7910,7910,0
|
|
20240307,124100,34421910,7910,7910,7910,7910,0
|
|
20240307,124000,34421910,7910,7910,7910,7910,0
|
|
20240307,123900,34421910,7910,7910,7910,7910,0
|
|
20240307,123800,34421910,7910,7910,7910,7910,100
|
|
20240307,123700,33630910,7920,7920,7920,7920,0
|
|
20240307,123600,33630910,7920,7920,7920,7920,0
|
|
20240307,123500,33630910,7920,7920,7920,7920,0
|
|
20240307,123400,33630910,7920,7920,7920,7920,0
|
|
20240307,123300,33630910,7920,7920,7920,7920,0
|
|
20240307,123200,33630910,7920,7920,7920,7920,0
|
|
20240307,123100,33630910,7920,7920,7920,7920,2
|
|
20240307,123000,33615070,7920,7920,7920,7920,0
|
|
20240307,122900,33615070,7920,7920,7920,7920,0
|
|
20240307,122800,33615070,7920,7920,7920,7920,0
|
|
20240307,122700,33615070,7920,7920,7920,7920,10
|
|
20240307,122600,33535870,7920,7920,7920,7920,0
|
|
20240307,122500,33535870,7920,7920,7920,7920,0
|
|
20240307,122400,33535870,7920,7920,7920,7920,75
|
|
20240307,122300,32941870,7910,7910,7910,7910,0
|
|
20240307,122200,32941870,7910,7910,7910,7910,0
|
|
20240307,122100,32941870,7910,7910,7910,7910,0
|
|
20240307,122000,32941870,7910,7910,7910,7910,0
|
|
20240307,121900,32941870,7910,7910,7910,7910,0
|
|
20240307,121800,32941870,7910,7910,7910,7910,0
|
|
20240307,121700,32941870,7910,7910,7910,7910,0
|
|
20240307,121600,32941870,7910,7910,7910,7910,0
|
|
20240307,121500,32941870,7910,7910,7910,7910,0
|
|
20240307,121400,32941870,7910,7910,7910,7910,1
|
|
20240307,121300,32933960,7920,7920,7920,7920,0
|
|
20240307,121200,32933960,7920,7920,7920,7920,0
|
|
20240307,121100,32933960,7920,7920,7920,7920,20
|
|
20240307,121000,32775560,7900,7900,7900,7900,0
|
|
20240307,120900,32775560,7900,7900,7900,7900,0
|
|
20240307,120800,32775560,7900,7900,7900,7900,0
|
|
20240307,120700,32775560,7900,7900,7900,7900,0
|
|
20240307,120600,32775560,7900,7910,7910,7900,295
|
|
20240307,120500,30444790,7910,7910,7910,7910,0
|
|
20240307,120400,30444790,7910,7910,7910,7910,30
|
|
20240307,120300,30207490,7920,7920,7920,7920,1
|
|
20240307,120200,30199570,7930,7930,7930,7930,0
|
|
20240307,120100,30199570,7930,7930,7930,7930,0
|
|
20240307,120000,30199570,7930,7930,7930,7930,0
|
|
20240307,115900,30199570,7930,7930,7930,7930,2
|
|
20240307,115800,30183710,7950,7950,7950,7950,1
|
|
20240307,115700,30175760,7910,7910,7910,7910,0
|
|
20240307,115600,30175760,7910,7910,7910,7910,0
|
|
20240307,115500,30175760,7910,7910,7910,7910,0
|
|
20240307,115400,30175760,7910,7910,7910,7910,281
|
|
20240307,115300,27953050,7910,7910,7910,7910,0
|
|
20240307,115200,27953050,7910,7910,7910,7910,0
|
|
20240307,115100,27953050,7910,7910,7910,7910,0
|
|
20240307,115000,27953050,7910,7930,7930,7910,460
|
|
20240307,114900,24313450,7960,7960,7960,7960,0
|
|
20240307,114800,24313450,7960,7960,7960,7960,0
|
|
20240307,114700,24313450,7960,7960,7960,7960,5
|
|
20240307,114600,24273650,7920,7920,7920,7920,0
|
|
20240307,114500,24273650,7920,7920,7920,7920,0
|
|
20240307,114400,24273650,7920,7920,7920,7920,0
|
|
20240307,114300,24273650,7920,7920,7920,7920,0
|
|
20240307,114200,24273650,7920,7920,7920,7920,0
|
|
20240307,114100,24273650,7920,7920,7920,7920,552
|
|
20240307,114000,19901810,7940,7940,7940,7940,0
|
|
20240307,113900,19901810,7940,7940,7940,7940,0
|
|
20240307,113800,19901810,7940,7940,7940,7940,20
|
|
20240307,113700,19743010,7950,7950,7950,7950,0
|
|
20240307,113600,19743010,7950,7950,7950,7950,0
|
|
20240307,113500,19743010,7950,7950,7950,7950,0
|
|
20240307,113400,19743010,7950,7950,7950,7950,0
|
|
20240307,113300,19743010,7950,7950,7950,7950,0
|
|
20240307,113200,19743010,7950,7950,7950,7950,0
|
|
20240307,113100,19743010,7950,7950,7950,7950,0
|
|
20240307,113000,19743010,7950,7950,7950,7950,0
|
|
20240307,112900,19743010,7950,7950,7950,7950,0
|
|
20240307,112800,19743010,7950,7950,7950,7950,0
|
|
20240307,112700,19743010,7950,7950,7950,7950,0
|
|
20240307,112600,19743010,7950,7950,7950,7950,0
|
|
20240307,112500,19743010,7950,7950,7950,7950,0
|
|
20240307,112400,19743010,7950,7950,7950,7950,0
|
|
20240307,112300,19743010,7950,7950,7950,7950,0
|
|
20240307,112200,19743010,7950,7950,7950,7950,0
|
|
20240307,112100,19743010,7950,7950,7950,7950,0
|
|
20240307,112000,19743010,7950,7950,7950,7950,0
|
|
20240307,111900,19743010,7950,7950,7950,7950,0
|
|
20240307,111800,19743010,7950,7950,7950,7950,0
|
|
20240307,111700,19743010,7950,7950,7950,7950,0
|
|
20240307,111600,19743010,7950,7950,7950,7950,0
|
|
20240307,111500,19743010,7950,7950,7950,7950,0
|
|
20240307,111400,19743010,7950,7950,7950,7950,0
|
|
20240307,111300,19743010,7950,7950,7950,7950,0
|
|
20240307,111200,19743010,7950,7950,7950,7950,0
|
|
20240307,111100,19743010,7950,7940,7950,7940,271
|
|
20240307,111000,17589560,7950,7950,7950,7950,0
|
|
20240307,110900,17589560,7950,7950,7950,7950,0
|
|
20240307,110800,17589560,7950,7950,7950,7950,0
|
|
20240307,110700,17589560,7950,7950,7950,7950,0
|
|
20240307,110600,17589560,7950,7950,7950,7950,0
|
|
20240307,110500,17589560,7950,7950,7950,7950,0
|
|
20240307,110400,17589560,7950,7950,7950,7950,0
|
|
20240307,110300,17589560,7950,7950,7950,7950,0
|
|
20240307,110200,17589560,7950,7950,7950,7950,0
|
|
20240307,110100,17589560,7950,7950,7950,7950,0
|
|
20240307,110000,17589560,7950,7950,7950,7950,0
|
|
20240307,105900,17589560,7950,7950,7950,7950,0
|
|
20240307,105800,17589560,7950,7950,7950,7950,0
|
|
20240307,105700,17589560,7950,7950,7950,7950,0
|
|
20240307,105600,17589560,7950,7950,7950,7950,0
|
|
20240307,105500,17589560,7950,7950,7950,7950,0
|
|
20240307,105400,17589560,7950,7950,7950,7950,0
|
|
20240307,105300,17589560,7950,7950,7950,7950,0
|
|
20240307,105200,17589560,7950,7950,7950,7950,0
|
|
20240307,105100,17589560,7950,7950,7950,7950,0
|
|
20240307,105000,17589560,7950,7950,7950,7950,0
|
|
20240307,104900,17589560,7950,7950,7950,7950,0
|
|
20240307,104800,17589560,7950,7950,7950,7950,0
|
|
20240307,104700,17589560,7950,7950,7950,7950,0
|
|
20240307,104600,17589560,7950,7950,7950,7950,0
|
|
20240307,104500,17589560,7950,7950,7950,7950,0
|
|
20240307,104400,17589560,7950,7950,7950,7950,0
|
|
20240307,104300,17589560,7950,7950,7950,7950,298
|
|
20240307,104200,15220460,7970,7970,7970,7970,0
|
|
20240307,104100,15220460,7970,7970,7970,7970,0
|
|
20240307,104000,15220460,7970,7970,7970,7970,0
|
|
20240307,103900,15220460,7970,7970,7970,7970,0
|
|
20240307,103800,15220460,7970,7970,7970,7970,0
|
|
20240307,103700,15220460,7970,7970,7970,7970,0
|
|
20240307,103600,15220460,7970,7970,7970,7970,0
|
|
20240307,103500,15220460,7970,7970,7970,7970,0
|
|
20240307,103400,15220460,7970,7970,7970,7970,0
|
|
20240307,103300,15220460,7970,7970,7970,7970,0
|
|
20240307,103200,15220460,7970,7970,7970,7970,9
|
|
20240307,103100,15148730,7970,7970,7970,7970,0
|
|
20240307,103000,15148730,7970,7970,7970,7970,11
|
|
20240307,102900,15061060,7950,7950,7950,7950,0
|
|
20240307,102800,15061060,7950,7950,7950,7950,0
|
|
20240307,102700,15061060,7950,7950,7950,7950,0
|
|
20240307,102600,15061060,7950,7950,7950,7950,6
|
|
20240307,102500,15013360,7950,7950,7950,7950,1
|
|
20240307,102400,15005410,7950,7920,7950,7920,196
|
|
20240307,102300,13447240,7920,7920,7920,7920,1
|
|
20240307,102200,13439320,7920,7920,7920,7920,6
|
|
20240307,102100,13391800,7920,7920,7920,7920,162
|
|
20240307,102000,12108760,7920,7950,7950,7920,20
|
|
20240307,101900,11950090,7980,7980,7980,7980,0
|
|
20240307,101800,11950090,7980,7980,7980,7980,0
|
|
20240307,101700,11950090,7980,7950,7980,7950,14
|
|
20240307,101600,11838430,7980,7980,7980,7980,0
|
|
20240307,101500,11838430,7980,7980,7980,7980,0
|
|
20240307,101400,11838430,7980,7980,7980,7980,5
|
|
20240307,101300,11798530,7950,7950,7950,7950,0
|
|
20240307,101200,11798530,7950,7950,7950,7950,0
|
|
20240307,101100,11798530,7950,7950,7950,7950,0
|
|
20240307,101000,11798530,7950,7950,7950,7950,0
|
|
20240307,100900,11798530,7950,7950,7950,7950,0
|
|
20240307,100800,11798530,7950,7950,7950,7950,0
|
|
20240307,100700,11798530,7950,7950,7950,7950,0
|
|
20240307,100600,11798530,7950,7950,7950,7950,0
|
|
20240307,100500,11798530,7950,7950,7950,7950,0
|
|
20240307,100400,11798530,7950,7950,7950,7950,0
|
|
20240307,100300,11798530,7950,7950,7950,7950,125
|
|
20240307,100200,10804780,7950,7950,7950,7950,0
|
|
20240307,100100,10804780,7950,7950,7950,7950,0
|
|
20240307,100000,10804780,7950,7950,7950,7950,0
|
|
20240307,095900,10804780,7950,7950,7950,7950,0
|
|
20240307,095800,10804780,7950,7950,7950,7950,0
|
|
20240307,095700,10804780,7950,7950,7950,7950,5
|
|
20240307,095600,10765030,7960,7960,7960,7960,5
|
|
20240307,095500,10725230,7950,7950,7950,7950,0
|
|
20240307,095400,10725230,7950,7950,7950,7950,0
|
|
20240307,095300,10725230,7950,7950,7950,7950,0
|
|
20240307,095200,10725230,7950,7950,7950,7950,0
|
|
20240307,095100,10725230,7950,7950,7950,7950,0
|
|
20240307,095000,10725230,7950,7950,7950,7950,0
|
|
20240307,094900,10725230,7950,7950,7950,7950,16
|
|
20240307,094800,10598030,7950,7940,7950,7940,177
|
|
20240307,094700,9192510,7920,7920,7920,7920,0
|
|
20240307,094600,9192510,7920,7930,7930,7920,115
|
|
20240307,094500,8281660,7940,7940,7940,7940,5
|
|
20240307,094400,8241960,7940,7940,7940,7940,0
|
|
20240307,094300,8241960,7940,7940,7940,7940,0
|
|
20240307,094200,8241960,7940,7940,7940,7940,0
|
|
20240307,094100,8241960,7940,7940,7940,7940,0
|
|
20240307,094000,8241960,7940,7940,7940,7940,1
|
|
20240307,093900,8234020,7920,7920,7920,7920,0
|
|
20240307,093800,8234020,7920,7920,7920,7920,0
|
|
20240307,093700,8234020,7920,7920,7920,7920,0
|
|
20240307,093600,8234020,7920,7920,7920,7920,0
|
|
20240307,093500,8234020,7920,7920,7920,7920,0
|
|
20240307,093400,8234020,7920,7920,7920,7920,0
|
|
20240307,093300,8234020,7920,7920,7920,7920,0
|
|
20240307,093200,8234020,7920,7920,7920,7920,0
|
|
20240307,093100,8234020,7920,7920,7920,7920,2
|
|
20240307,093000,8218180,7940,7940,7940,7940,0
|
|
20240307,092900,8218180,7940,7940,7940,7940,0
|
|
20240307,092800,8218180,7940,7940,7940,7940,0
|
|
20240307,092700,8218180,7940,7940,7940,7940,10
|
|
20240307,092600,8138780,7940,7940,7940,7940,0
|
|
20240307,092500,8138780,7940,7940,7940,7940,0
|
|
20240307,092400,8138780,7940,7940,7940,7940,20
|
|
20240307,092300,7979980,7940,7940,7940,7940,0
|
|
20240307,092200,7979980,7940,7940,7940,7940,0
|
|
20240307,092100,7979980,7940,7940,7940,7940,10
|
|
20240307,092000,7900580,7950,7910,7950,7910,30
|
|
20240307,091900,7662960,7920,7920,7920,7920,14
|
|
20240307,091800,7552080,7920,7920,7920,7920,0
|
|
20240307,091700,7552080,7920,7920,7920,7920,25
|
|
20240307,091600,7354080,7960,7960,7960,7960,610
|
|
20240307,091500,2498480,7930,7930,7930,7930,3
|
|
20240307,091400,2474690,7930,7930,7930,7930,0
|
|
20240307,091300,2474690,7930,7930,7930,7930,0
|
|
20240307,091200,2474690,7930,7930,7930,7930,0
|
|
20240307,091100,2474690,7930,7930,7930,7930,16
|
|
20240307,091000,2347810,7940,7940,7940,7940,0
|
|
20240307,090900,2347810,7940,7940,7940,7940,14
|
|
20240307,090800,2236650,7950,7950,7950,7950,1
|
|
20240307,090700,2228700,7950,7950,7950,7950,0
|
|
20240307,090600,2228700,7950,7950,7950,7950,12
|
|
20240307,090500,2133300,7960,7960,7960,7960,75
|
|
20240307,090400,1536300,7960,7960,7960,7960,0
|
|
20240307,090300,1536300,7960,7960,7960,7960,0
|
|
20240307,090200,1536300,7960,7960,7960,7960,1
|
|
20240307,090100,1528340,7970,7970,7970,7970,0
|
|
20240307,090000,1528340,7970,7960,7970,7960,192
|