626 lines
29 KiB
CSV
626 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,192300,104307830,3965,3965,3965,3965,599
|
|
20240305,192200,104307830,3965,3965,3965,3965,0
|
|
20240305,192100,104307830,3965,3965,3965,3965,0
|
|
20240305,192000,104307830,3965,3965,3965,3965,0
|
|
20240305,191900,104307830,3965,3965,3965,3965,0
|
|
20240305,191800,104307830,3965,3965,3965,3965,0
|
|
20240305,191700,104307830,3965,3965,3965,3965,0
|
|
20240305,191600,104307830,3965,3965,3965,3965,0
|
|
20240305,191500,104307830,3965,3965,3965,3965,0
|
|
20240305,191400,104307830,3965,3965,3965,3965,0
|
|
20240305,191300,104307830,3965,3965,3965,3965,0
|
|
20240305,191200,104307830,3965,3965,3965,3965,0
|
|
20240305,191100,104307830,3965,3965,3965,3965,0
|
|
20240305,191000,104307830,3965,3965,3965,3965,0
|
|
20240305,190900,104307830,3965,3965,3965,3965,0
|
|
20240305,190800,104307830,3965,3965,3965,3965,0
|
|
20240305,190700,104307830,3965,3965,3965,3965,0
|
|
20240305,190600,104307830,3965,3965,3965,3965,0
|
|
20240305,190500,104307830,3965,3965,3965,3965,0
|
|
20240305,190400,104307830,3965,3965,3965,3965,0
|
|
20240305,190300,104307830,3965,3965,3965,3965,0
|
|
20240305,190200,104307830,3965,3965,3965,3965,0
|
|
20240305,190100,104307830,3965,3965,3965,3965,0
|
|
20240305,190000,104307830,3965,3965,3965,3965,0
|
|
20240305,185900,104307830,3965,3965,3965,3965,0
|
|
20240305,185800,104307830,3965,3965,3965,3965,0
|
|
20240305,185700,104307830,3965,3965,3965,3965,0
|
|
20240305,185600,104307830,3965,3965,3965,3965,0
|
|
20240305,185500,104307830,3965,3965,3965,3965,0
|
|
20240305,185400,104307830,3965,3965,3965,3965,0
|
|
20240305,185300,104307830,3965,3965,3965,3965,599
|
|
20240305,185200,104307830,3965,3965,3965,3965,0
|
|
20240305,185100,104307830,3965,3965,3965,3965,0
|
|
20240305,185000,104307830,3965,3965,3965,3965,0
|
|
20240305,184900,104307830,3965,3965,3965,3965,0
|
|
20240305,184800,104307830,3965,3965,3965,3965,0
|
|
20240305,184700,104307830,3965,3965,3965,3965,0
|
|
20240305,184600,104307830,3965,3965,3965,3965,0
|
|
20240305,184500,104307830,3965,3965,3965,3965,0
|
|
20240305,184400,104307830,3965,3965,3965,3965,0
|
|
20240305,184300,104307830,3965,3965,3965,3965,0
|
|
20240305,184200,104307830,3965,3965,3965,3965,0
|
|
20240305,184100,104307830,3965,3965,3965,3965,0
|
|
20240305,184000,104307830,3965,3965,3965,3965,0
|
|
20240305,183900,104307830,3965,3965,3965,3965,0
|
|
20240305,183800,104307830,3965,3965,3965,3965,0
|
|
20240305,183700,104307830,3965,3965,3965,3965,0
|
|
20240305,183600,104307830,3965,3965,3965,3965,0
|
|
20240305,183500,104307830,3965,3965,3965,3965,0
|
|
20240305,183400,104307830,3965,3965,3965,3965,0
|
|
20240305,183300,104307830,3965,3965,3965,3965,0
|
|
20240305,183200,104307830,3965,3965,3965,3965,0
|
|
20240305,183100,104307830,3965,3965,3965,3965,0
|
|
20240305,183000,104307830,3965,3965,3965,3965,0
|
|
20240305,182900,104307830,3965,3965,3965,3965,0
|
|
20240305,182800,104307830,3965,3965,3965,3965,0
|
|
20240305,182700,104307830,3965,3965,3965,3965,0
|
|
20240305,182600,104307830,3965,3965,3965,3965,0
|
|
20240305,182500,104307830,3965,3965,3965,3965,0
|
|
20240305,182400,104307830,3965,3965,3965,3965,0
|
|
20240305,182300,104307830,3965,3965,3965,3965,599
|
|
20240305,182200,104307830,3965,3965,3965,3965,0
|
|
20240305,182100,104307830,3965,3965,3965,3965,0
|
|
20240305,182000,104307830,3965,3965,3965,3965,0
|
|
20240305,181900,104307830,3965,3965,3965,3965,0
|
|
20240305,181800,104307830,3965,3965,3965,3965,0
|
|
20240305,181700,104307830,3965,3965,3965,3965,0
|
|
20240305,181600,104307830,3965,3965,3965,3965,0
|
|
20240305,181500,104307830,3965,3965,3965,3965,0
|
|
20240305,181400,104307830,3965,3965,3965,3965,0
|
|
20240305,181300,104307830,3965,3965,3965,3965,0
|
|
20240305,181200,104307830,3965,3965,3965,3965,0
|
|
20240305,181100,104307830,3965,3965,3965,3965,0
|
|
20240305,181000,104307830,3965,3965,3965,3965,0
|
|
20240305,180900,104307830,3965,3965,3965,3965,0
|
|
20240305,180800,104307830,3965,3965,3965,3965,0
|
|
20240305,180700,104307830,3965,3965,3965,3965,0
|
|
20240305,180600,104307830,3965,3965,3965,3965,0
|
|
20240305,180500,104307830,3965,3965,3965,3965,0
|
|
20240305,180400,104307830,3965,3965,3965,3965,0
|
|
20240305,180300,104307830,3965,3965,3965,3965,0
|
|
20240305,180200,104307830,3965,3965,3965,3965,0
|
|
20240305,180100,104307830,3965,3965,3965,3965,0
|
|
20240305,180000,104307830,3965,3965,3965,3965,0
|
|
20240305,175900,104307830,3965,3965,3965,3965,0
|
|
20240305,175800,104307830,3965,3965,3965,3965,0
|
|
20240305,175700,104307830,3965,3965,3965,3965,0
|
|
20240305,175600,104307830,3965,3965,3965,3965,0
|
|
20240305,175500,104307830,3965,3965,3965,3965,0
|
|
20240305,175400,104307830,3965,3965,3965,3965,0
|
|
20240305,175300,104307830,3965,3965,3965,3965,599
|
|
20240305,175200,104307830,3965,3965,3965,3965,0
|
|
20240305,175100,104307830,3965,3965,3965,3965,0
|
|
20240305,175000,104307830,3965,3965,3965,3965,0
|
|
20240305,174900,104307830,3965,3965,3965,3965,0
|
|
20240305,174800,104307830,3965,3965,3965,3965,0
|
|
20240305,174700,104307830,3965,3965,3965,3965,0
|
|
20240305,174600,104307830,3965,3965,3965,3965,0
|
|
20240305,174500,104307830,3965,3965,3965,3965,0
|
|
20240305,174400,104307830,3965,3965,3965,3965,0
|
|
20240305,174300,104307830,3965,3965,3965,3965,0
|
|
20240305,174200,104307830,3965,3965,3965,3965,0
|
|
20240305,174100,104307830,3965,3965,3965,3965,0
|
|
20240305,174000,104307830,3965,3965,3965,3965,0
|
|
20240305,173900,104307830,3965,3965,3965,3965,0
|
|
20240305,173800,104307830,3965,3965,3965,3965,0
|
|
20240305,173700,104307830,3965,3965,3965,3965,0
|
|
20240305,173600,104307830,3965,3965,3965,3965,0
|
|
20240305,173500,104307830,3965,3965,3965,3965,0
|
|
20240305,173400,104307830,3965,3965,3965,3965,0
|
|
20240305,173300,104307830,3965,3965,3965,3965,0
|
|
20240305,173200,104307830,3965,3965,3965,3965,0
|
|
20240305,173100,104307830,3965,3965,3965,3965,0
|
|
20240305,173000,104307830,3965,3965,3965,3965,0
|
|
20240305,172900,104307830,3965,3965,3965,3965,0
|
|
20240305,172800,104307830,3965,3965,3965,3965,0
|
|
20240305,172700,104307830,3965,3965,3965,3965,0
|
|
20240305,172600,104307830,3965,3965,3965,3965,0
|
|
20240305,172500,104307830,3965,3965,3965,3965,0
|
|
20240305,172400,104307830,3965,3965,3965,3965,0
|
|
20240305,172300,104307830,3965,3965,3965,3965,599
|
|
20240305,172200,104307830,3965,3965,3965,3965,0
|
|
20240305,172100,104307830,3965,3965,3965,3965,0
|
|
20240305,172000,104307830,3965,3965,3965,3965,0
|
|
20240305,171900,104307830,3965,3965,3965,3965,0
|
|
20240305,171800,104307830,3965,3965,3965,3965,0
|
|
20240305,171700,104307830,3965,3965,3965,3965,0
|
|
20240305,171600,104307830,3965,3965,3965,3965,0
|
|
20240305,171500,104307830,3965,3965,3965,3965,0
|
|
20240305,171400,104307830,3965,3965,3965,3965,0
|
|
20240305,171300,104307830,3965,3965,3965,3965,0
|
|
20240305,171200,104307830,3965,3965,3965,3965,0
|
|
20240305,171100,104307830,3965,3965,3965,3965,0
|
|
20240305,171000,104307830,3965,3965,3965,3965,0
|
|
20240305,170900,104307830,3965,3965,3965,3965,0
|
|
20240305,170800,104307830,3965,3965,3965,3965,0
|
|
20240305,170700,104307830,3965,3965,3965,3965,0
|
|
20240305,170600,104307830,3965,3965,3965,3965,0
|
|
20240305,170500,104307830,3965,3965,3965,3965,0
|
|
20240305,170400,104307830,3965,3965,3965,3965,0
|
|
20240305,170300,104307830,3965,3965,3965,3965,0
|
|
20240305,170200,104307830,3965,3965,3965,3965,0
|
|
20240305,170100,104307830,3965,3965,3965,3965,0
|
|
20240305,170000,104307830,3965,3965,3965,3965,0
|
|
20240305,165900,104307830,3965,3965,3965,3965,0
|
|
20240305,165800,104307830,3965,3965,3965,3965,0
|
|
20240305,165700,104307830,3965,3965,3965,3965,0
|
|
20240305,165600,104307830,3965,3965,3965,3965,0
|
|
20240305,165500,104307830,3965,3965,3965,3965,0
|
|
20240305,165400,104307830,3965,3965,3965,3965,0
|
|
20240305,165300,104307830,3965,3965,3965,3965,599
|
|
20240305,165200,104307830,3965,3965,3965,3965,0
|
|
20240305,165100,104307830,3965,3965,3965,3965,0
|
|
20240305,165000,104307830,3965,3965,3965,3965,0
|
|
20240305,164900,104307830,3965,3965,3965,3965,0
|
|
20240305,164800,104307830,3965,3965,3965,3965,0
|
|
20240305,164700,104307830,3965,3965,3965,3965,0
|
|
20240305,164600,104307830,3965,3965,3965,3965,0
|
|
20240305,164500,104307830,3965,3965,3965,3965,0
|
|
20240305,164400,104307830,3965,3965,3965,3965,0
|
|
20240305,164300,104307830,3965,3965,3965,3965,0
|
|
20240305,164200,104307830,3965,3965,3965,3965,0
|
|
20240305,164100,104307830,3965,3965,3965,3965,0
|
|
20240305,164000,104307830,3965,3965,3965,3965,0
|
|
20240305,163900,104307830,3965,3965,3965,3965,0
|
|
20240305,163800,104307830,3965,3965,3965,3965,0
|
|
20240305,163700,104307830,3965,3965,3965,3965,0
|
|
20240305,163600,104307830,3965,3965,3965,3965,0
|
|
20240305,163500,104307830,3965,3965,3965,3965,0
|
|
20240305,163400,104307830,3965,3965,3965,3965,0
|
|
20240305,163300,104307830,3965,3965,3965,3965,0
|
|
20240305,163200,104307830,3965,3965,3965,3965,0
|
|
20240305,163100,104307830,3965,3965,3965,3965,0
|
|
20240305,163000,104307830,3965,3965,3965,3965,0
|
|
20240305,162900,104307830,3965,3965,3965,3965,0
|
|
20240305,162800,104307830,3965,3965,3965,3965,0
|
|
20240305,162700,104307830,3965,3965,3965,3965,0
|
|
20240305,162600,104307830,3965,3965,3965,3965,0
|
|
20240305,162500,104307830,3965,3965,3965,3965,0
|
|
20240305,162400,104307830,3965,3965,3965,3965,0
|
|
20240305,162300,104307830,3965,3965,3965,3965,599
|
|
20240305,162200,104307830,3965,3965,3965,3965,0
|
|
20240305,162100,104307830,3965,3965,3965,3965,0
|
|
20240305,162000,104307830,3965,3965,3965,3965,0
|
|
20240305,161900,104307830,3965,3965,3965,3965,0
|
|
20240305,161800,104307830,3965,3965,3965,3965,0
|
|
20240305,161700,104307830,3965,3965,3965,3965,0
|
|
20240305,161600,104307830,3965,3965,3965,3965,0
|
|
20240305,161500,104307830,3965,3965,3965,3965,0
|
|
20240305,161400,104307830,3965,3965,3965,3965,0
|
|
20240305,161300,104307830,3965,3965,3965,3965,0
|
|
20240305,161200,104307830,3965,3965,3965,3965,0
|
|
20240305,161100,104307830,3965,3965,3965,3965,0
|
|
20240305,161000,104307830,3965,3965,3965,3965,0
|
|
20240305,160900,104307830,3965,3965,3965,3965,0
|
|
20240305,160800,104307830,3965,3965,3965,3965,0
|
|
20240305,160700,104307830,3965,3965,3965,3965,0
|
|
20240305,160600,104307830,3965,3965,3965,3965,0
|
|
20240305,160500,104307830,3965,3965,3965,3965,0
|
|
20240305,160400,104307830,3965,3965,3965,3965,0
|
|
20240305,160300,104307830,3965,3965,3965,3965,0
|
|
20240305,160200,104307830,3965,3965,3965,3965,0
|
|
20240305,160100,104307830,3965,3965,3965,3965,0
|
|
20240305,160000,104307830,3965,3965,3965,3965,0
|
|
20240305,155900,104307830,3965,3965,3965,3965,0
|
|
20240305,155800,104307830,3965,3965,3965,3965,0
|
|
20240305,155700,104307830,3965,3965,3965,3965,0
|
|
20240305,155600,104307830,3965,3965,3965,3965,0
|
|
20240305,155500,104307830,3965,3965,3965,3965,0
|
|
20240305,155400,104307830,3965,3965,3965,3965,0
|
|
20240305,155300,104307830,3965,3965,3965,3965,599
|
|
20240305,155200,104307830,3965,3965,3965,3965,0
|
|
20240305,155100,104307830,3965,3965,3965,3965,0
|
|
20240305,155000,104307830,3965,3965,3965,3965,0
|
|
20240305,154900,104307830,3965,3965,3965,3965,0
|
|
20240305,154800,104307830,3965,3965,3965,3965,0
|
|
20240305,154700,104307830,3965,3965,3965,3965,0
|
|
20240305,154600,104307830,3965,3965,3965,3965,0
|
|
20240305,154500,104307830,3965,3965,3965,3965,0
|
|
20240305,154400,104307830,3965,3965,3965,3965,0
|
|
20240305,154300,104307830,3965,3965,3965,3965,0
|
|
20240305,154200,104307830,3965,3965,3965,3965,0
|
|
20240305,154100,104307830,3965,3965,3965,3965,0
|
|
20240305,154000,104307830,3965,3965,3965,3965,0
|
|
20240305,153900,104307830,3965,3965,3965,3965,0
|
|
20240305,153800,104307830,3965,3965,3965,3965,0
|
|
20240305,153700,104307830,3965,3965,3965,3965,0
|
|
20240305,153600,104307830,3965,3965,3965,3965,0
|
|
20240305,153500,104307830,3965,3965,3965,3965,0
|
|
20240305,153400,104307830,3965,3965,3965,3965,0
|
|
20240305,153300,104307830,3965,3965,3965,3965,0
|
|
20240305,153200,104307830,3965,3965,3965,3965,0
|
|
20240305,153100,104307830,3965,3965,3965,3965,0
|
|
20240305,153000,104307830,3965,3965,3965,3965,599
|
|
20240305,152900,101932795,3975,3975,3975,3975,0
|
|
20240305,152800,101932795,3975,3975,3975,3975,0
|
|
20240305,152700,101932795,3975,3975,3975,3975,0
|
|
20240305,152600,101932795,3975,3975,3975,3975,0
|
|
20240305,152500,101932795,3975,3975,3975,3975,0
|
|
20240305,152400,101932795,3975,3975,3975,3975,0
|
|
20240305,152300,101932795,3975,3975,3975,3975,0
|
|
20240305,152200,101932795,3975,3975,3975,3975,0
|
|
20240305,152100,101932795,3975,3975,3975,3975,0
|
|
20240305,152000,101932795,3975,3975,3975,3975,0
|
|
20240305,151900,101932795,3975,3975,3975,3975,180
|
|
20240305,151800,101217295,3975,3975,3975,3975,0
|
|
20240305,151700,101217295,3975,3970,3975,3970,31
|
|
20240305,151600,101094170,3965,3965,3965,3965,11
|
|
20240305,151500,101050555,3970,3970,3970,3970,20
|
|
20240305,151400,100971155,3965,3965,3965,3965,0
|
|
20240305,151300,100971155,3965,3965,3965,3965,0
|
|
20240305,151200,100971155,3965,3965,3965,3965,0
|
|
20240305,151100,100971155,3965,3965,3965,3965,20
|
|
20240305,151000,100891855,3970,3970,3970,3970,0
|
|
20240305,150900,100891855,3970,3970,3970,3970,41
|
|
20240305,150800,100729085,3965,3965,3965,3965,0
|
|
20240305,150700,100729085,3965,3975,3975,3965,1955
|
|
20240305,150600,92958805,3975,3980,3980,3975,243
|
|
20240305,150500,91992380,3975,3975,3975,3975,0
|
|
20240305,150400,91992380,3975,3975,3975,3975,0
|
|
20240305,150300,91992380,3975,3975,3975,3975,0
|
|
20240305,150200,91992380,3975,3975,3975,3975,0
|
|
20240305,150100,91992380,3975,3975,3975,3975,4
|
|
20240305,150000,91976480,3975,3975,3975,3975,0
|
|
20240305,145900,91976480,3975,3975,3975,3975,1
|
|
20240305,145800,91972505,3975,3975,3975,3975,1
|
|
20240305,145700,91968530,3970,3970,3970,3970,0
|
|
20240305,145600,91968530,3970,3970,3970,3970,2
|
|
20240305,145500,91960590,4000,4000,4000,4000,0
|
|
20240305,145400,91960590,4000,4000,4000,4000,0
|
|
20240305,145300,91960590,4000,4000,4000,4000,1
|
|
20240305,145200,91956590,4005,4005,4005,4005,0
|
|
20240305,145100,91956590,4005,3975,4005,3975,105
|
|
20240305,145000,91536760,3975,3965,3975,3965,11
|
|
20240305,144900,91493045,3975,3975,3975,3975,19
|
|
20240305,144800,91417520,3965,3965,3965,3965,70
|
|
20240305,144700,91139970,3965,3965,3965,3965,0
|
|
20240305,144600,91139970,3965,3965,3965,3965,0
|
|
20240305,144500,91139970,3965,3965,3965,3965,119
|
|
20240305,144400,90668135,3965,3965,3965,3965,0
|
|
20240305,144300,90668135,3965,3965,3965,3965,0
|
|
20240305,144200,90668135,3965,3965,3965,3965,0
|
|
20240305,144100,90668135,3965,3975,3975,3965,139
|
|
20240305,144000,90116940,3965,3965,3965,3965,0
|
|
20240305,143900,90116940,3965,3965,3965,3965,2
|
|
20240305,143800,90109010,3970,3970,3970,3970,95
|
|
20240305,143700,89731860,3975,3975,3975,3975,0
|
|
20240305,143600,89731860,3975,3975,3975,3975,5
|
|
20240305,143500,89711985,3975,3975,3975,3975,0
|
|
20240305,143400,89711985,3975,3975,3975,3975,0
|
|
20240305,143300,89711985,3975,3975,3975,3975,0
|
|
20240305,143200,89711985,3975,3975,3975,3975,8
|
|
20240305,143100,89680185,3975,3975,3975,3975,6
|
|
20240305,143000,89656335,3970,3970,3970,3970,0
|
|
20240305,142900,89656335,3970,3975,3975,3970,441
|
|
20240305,142800,87903370,3980,3985,3985,3980,483
|
|
20240305,142700,85981015,3980,3980,3980,3980,0
|
|
20240305,142600,85981015,3980,3980,3980,3980,0
|
|
20240305,142500,85981015,3980,3980,3980,3980,0
|
|
20240305,142400,85981015,3980,3980,3980,3980,3
|
|
20240305,142300,85969075,3980,3980,3980,3980,0
|
|
20240305,142200,85969075,3980,3980,3980,3980,0
|
|
20240305,142100,85969075,3980,3980,3980,3980,0
|
|
20240305,142000,85969075,3980,3980,3980,3980,0
|
|
20240305,141900,85969075,3980,3980,3980,3980,0
|
|
20240305,141800,85969075,3980,3980,3980,3980,250
|
|
20240305,141700,84974075,3980,3980,3980,3980,140
|
|
20240305,141600,84416875,3975,3975,3975,3975,0
|
|
20240305,141500,84416875,3975,3975,3975,3975,0
|
|
20240305,141400,84416875,3975,3975,3975,3975,0
|
|
20240305,141300,84416875,3975,3975,3975,3975,0
|
|
20240305,141200,84416875,3975,3980,3980,3975,235
|
|
20240305,141100,83481750,3980,3980,3980,3980,0
|
|
20240305,141000,83481750,3980,3980,3980,3980,126
|
|
20240305,140900,82980270,3985,3980,3985,3980,817
|
|
20240305,140800,79728525,3980,3980,3980,3980,40
|
|
20240305,140700,79569325,3985,3985,3985,3985,0
|
|
20240305,140600,79569325,3985,3985,3985,3985,0
|
|
20240305,140500,79569325,3985,3985,3985,3985,0
|
|
20240305,140400,79569325,3985,3985,3985,3985,0
|
|
20240305,140300,79569325,3985,3985,3985,3985,6
|
|
20240305,140200,79545415,3980,3980,3980,3980,0
|
|
20240305,140100,79545415,3980,3980,3980,3980,73
|
|
20240305,140000,79254875,3985,3985,3985,3985,142
|
|
20240305,135900,78689005,3985,3985,3985,3985,3
|
|
20240305,135800,78677050,3985,3990,3990,3985,292
|
|
20240305,135700,77513380,4005,4005,4005,4005,0
|
|
20240305,135600,77513380,4005,4005,4005,4005,0
|
|
20240305,135500,77513380,4005,4005,4005,4005,0
|
|
20240305,135400,77513380,4005,4005,4005,4005,1
|
|
20240305,135300,77509375,3990,3990,3990,3990,0
|
|
20240305,135200,77509375,3990,3990,3990,3990,0
|
|
20240305,135100,77509375,3990,3990,3990,3990,46
|
|
20240305,135000,77325835,4005,4005,4005,4005,125
|
|
20240305,134900,76825210,4005,4005,4005,4005,2
|
|
20240305,134800,76817200,4005,4005,4005,4005,1
|
|
20240305,134700,76813195,3990,3990,3990,3990,1
|
|
20240305,134600,76809205,3990,3990,3990,3990,38
|
|
20240305,134500,76657585,4010,4010,4010,4010,0
|
|
20240305,134400,76657585,4010,4010,4010,4010,0
|
|
20240305,134300,76657585,4010,4010,4010,4010,0
|
|
20240305,134200,76657585,4010,4010,4010,4010,1
|
|
20240305,134100,76653575,4010,4010,4010,4010,0
|
|
20240305,134000,76653575,4010,4010,4010,4010,0
|
|
20240305,133900,76653575,4010,4010,4010,4010,0
|
|
20240305,133800,76653575,4010,4010,4010,4010,0
|
|
20240305,133700,76653575,4010,4010,4010,4010,0
|
|
20240305,133600,76653575,4010,3990,4010,3990,55
|
|
20240305,133500,76433905,3995,3995,3995,3995,12
|
|
20240305,133400,76385965,3995,3995,3995,3995,381
|
|
20240305,133300,74863870,4010,4010,4010,4010,0
|
|
20240305,133200,74863870,4010,4010,4010,4010,0
|
|
20240305,133100,74863870,4010,4010,4010,4010,0
|
|
20240305,133000,74863870,4010,4010,4010,4010,1
|
|
20240305,132900,74859860,4015,4015,4015,4015,0
|
|
20240305,132800,74859860,4015,4015,4015,4015,0
|
|
20240305,132700,74859860,4015,4005,4015,4005,8
|
|
20240305,132600,74827760,4000,4000,4000,4000,1082
|
|
20240305,132500,70499760,4005,4005,4005,4005,85
|
|
20240305,132400,70159335,4015,4015,4015,4015,1
|
|
20240305,132300,70155320,4015,4015,4015,4015,0
|
|
20240305,132200,70155320,4015,4015,4015,4015,0
|
|
20240305,132100,70155320,4015,4015,4015,4015,0
|
|
20240305,132000,70155320,4015,4015,4015,4015,0
|
|
20240305,131900,70155320,4015,4015,4015,4015,0
|
|
20240305,131800,70155320,4015,4015,4015,4015,7
|
|
20240305,131700,70127215,4010,4010,4010,4010,1169
|
|
20240305,131600,65439525,4015,4015,4015,4015,142
|
|
20240305,131500,64869395,4025,4025,4025,4025,35
|
|
20240305,131400,64728520,4025,4025,4025,4025,0
|
|
20240305,131300,64728520,4025,4025,4025,4025,0
|
|
20240305,131200,64728520,4025,4025,4025,4025,1
|
|
20240305,131100,64724495,4025,4025,4025,4025,1
|
|
20240305,131000,64720470,4025,4025,4025,4025,0
|
|
20240305,130900,64720470,4025,4025,4025,4025,0
|
|
20240305,130800,64720470,4025,4025,4025,4025,0
|
|
20240305,130700,64720470,4025,4025,4025,4025,0
|
|
20240305,130600,64720470,4025,4025,4025,4025,1
|
|
20240305,130500,64716445,4015,4015,4015,4015,0
|
|
20240305,130400,64716445,4015,4015,4015,4015,0
|
|
20240305,130300,64716445,4015,4015,4015,4015,0
|
|
20240305,130200,64716445,4015,4015,4015,4015,0
|
|
20240305,130100,64716445,4015,4015,4015,4015,88
|
|
20240305,130000,64363125,4030,4030,4030,4030,1
|
|
20240305,125900,64359095,4030,4030,4030,4030,0
|
|
20240305,125800,64359095,4030,4030,4030,4030,0
|
|
20240305,125700,64359095,4030,4030,4030,4030,0
|
|
20240305,125600,64359095,4030,4030,4030,4030,0
|
|
20240305,125500,64359095,4030,4030,4030,4030,0
|
|
20240305,125400,64359095,4030,4030,4030,4030,1
|
|
20240305,125300,64355065,4015,4015,4015,4015,0
|
|
20240305,125200,64355065,4015,4015,4015,4015,0
|
|
20240305,125100,64355065,4015,4015,4015,4015,0
|
|
20240305,125000,64355065,4015,4015,4015,4015,1
|
|
20240305,124900,64351050,4030,4030,4030,4030,0
|
|
20240305,124800,64351050,4030,4030,4030,4030,1
|
|
20240305,124700,64347020,4015,4015,4015,4015,0
|
|
20240305,124600,64347020,4015,4015,4015,4015,0
|
|
20240305,124500,64347020,4015,4015,4015,4015,0
|
|
20240305,124400,64347020,4015,4015,4015,4015,10
|
|
20240305,124300,64306870,4025,4025,4025,4025,100
|
|
20240305,124200,63904370,4025,4015,4025,4010,257
|
|
20240305,124100,62873465,4025,4025,4025,4025,0
|
|
20240305,124000,62873465,4025,4025,4025,4025,0
|
|
20240305,123900,62873465,4025,4025,4025,4025,0
|
|
20240305,123800,62873465,4025,4025,4025,4025,0
|
|
20240305,123700,62873465,4025,4025,4025,4025,0
|
|
20240305,123600,62873465,4025,4025,4025,4025,112
|
|
20240305,123500,62422665,4015,4015,4015,4015,0
|
|
20240305,123400,62422665,4015,4015,4015,4015,0
|
|
20240305,123300,62422665,4015,4015,4015,4015,252
|
|
20240305,123200,61410885,4025,4025,4025,4025,0
|
|
20240305,123100,61410885,4025,4025,4025,4025,86
|
|
20240305,123000,61064735,4025,4025,4025,4025,1
|
|
20240305,122900,61060710,4030,4030,4030,4030,30
|
|
20240305,122800,60939810,4030,4030,4030,4030,0
|
|
20240305,122700,60939810,4030,4030,4030,4030,0
|
|
20240305,122600,60939810,4030,4030,4030,4030,22
|
|
20240305,122500,60851150,4030,4030,4030,4030,0
|
|
20240305,122400,60851150,4030,4030,4030,4030,1
|
|
20240305,122300,60847120,4015,4020,4020,4015,397
|
|
20240305,122200,59252435,4030,4030,4030,4030,0
|
|
20240305,122100,59252435,4030,4030,4030,4030,53
|
|
20240305,122000,59038845,4030,4030,4030,4030,0
|
|
20240305,121900,59038845,4030,4030,4030,4030,0
|
|
20240305,121800,59038845,4030,4030,4030,4030,1
|
|
20240305,121700,59034815,4030,4030,4030,4030,0
|
|
20240305,121600,59034815,4030,4030,4030,4030,101
|
|
20240305,121500,58627785,4030,4030,4030,4030,0
|
|
20240305,121400,58627785,4030,4030,4030,4030,0
|
|
20240305,121300,58627785,4030,4030,4030,4030,0
|
|
20240305,121200,58627785,4030,4030,4030,4030,1
|
|
20240305,121100,58623755,4030,4030,4030,4030,21
|
|
20240305,121000,58539125,4025,4025,4025,4025,0
|
|
20240305,120900,58539125,4025,4025,4025,4025,0
|
|
20240305,120800,58539125,4025,4025,4025,4025,240
|
|
20240305,120700,57573125,4025,4025,4025,4025,0
|
|
20240305,120600,57573125,4025,4025,4025,4025,1
|
|
20240305,120500,57569100,4015,4015,4015,4015,0
|
|
20240305,120400,57569100,4015,4015,4015,4015,0
|
|
20240305,120300,57569100,4015,4015,4015,4015,1
|
|
20240305,120200,57565085,4025,4025,4025,4025,0
|
|
20240305,120100,57565085,4025,4025,4025,4025,0
|
|
20240305,120000,57565085,4025,4025,4025,4025,1
|
|
20240305,115900,57561060,4025,4025,4025,4025,0
|
|
20240305,115800,57561060,4025,4025,4025,4025,0
|
|
20240305,115700,57561060,4025,4025,4025,4025,0
|
|
20240305,115600,57561060,4025,4025,4025,4025,0
|
|
20240305,115500,57561060,4025,4025,4025,4025,0
|
|
20240305,115400,57561060,4025,4025,4025,4025,1
|
|
20240305,115300,57557035,4025,4025,4025,4025,40
|
|
20240305,115200,57396035,4025,4025,4025,4025,0
|
|
20240305,115100,57396035,4025,4025,4025,4025,0
|
|
20240305,115000,57396035,4025,4025,4025,4025,0
|
|
20240305,114900,57396035,4025,4025,4025,4025,0
|
|
20240305,114800,57396035,4025,4025,4025,4025,1
|
|
20240305,114700,57392010,4025,4025,4025,4025,0
|
|
20240305,114600,57392010,4025,4025,4025,4025,0
|
|
20240305,114500,57392010,4025,4025,4025,4025,0
|
|
20240305,114400,57392010,4025,4015,4025,4015,2
|
|
20240305,114300,57383970,4025,4025,4025,4025,0
|
|
20240305,114200,57383970,4025,4025,4025,4025,1
|
|
20240305,114100,57379945,4015,4015,4015,4015,0
|
|
20240305,114000,57379945,4015,4015,4015,4015,0
|
|
20240305,113900,57379945,4015,4015,4015,4015,0
|
|
20240305,113800,57379945,4015,4015,4015,4015,0
|
|
20240305,113700,57379945,4015,4015,4015,4015,1
|
|
20240305,113600,57375930,4015,4015,4015,4015,262
|
|
20240305,113500,56324000,4015,4015,4015,4015,0
|
|
20240305,113400,56324000,4015,4015,4015,4015,0
|
|
20240305,113300,56324000,4015,4015,4015,4015,0
|
|
20240305,113200,56324000,4015,4015,4015,4015,0
|
|
20240305,113100,56324000,4015,4015,4015,4015,9
|
|
20240305,113000,56287865,4020,4020,4020,4020,2
|
|
20240305,112900,56279825,4025,4025,4025,4025,0
|
|
20240305,112800,56279825,4025,4025,4025,4025,0
|
|
20240305,112700,56279825,4025,4025,4025,4025,0
|
|
20240305,112600,56279825,4025,4025,4025,4025,62
|
|
20240305,112500,56030275,4020,4020,4020,4020,0
|
|
20240305,112400,56030275,4020,4020,4020,4020,84
|
|
20240305,112300,55692595,4020,4020,4020,4020,250
|
|
20240305,112200,54687595,4020,4020,4020,4020,54
|
|
20240305,112100,54470515,4020,4020,4020,4020,0
|
|
20240305,112000,54470515,4020,4020,4020,4020,0
|
|
20240305,111900,54470515,4020,4020,4020,4020,0
|
|
20240305,111800,54470515,4020,4020,4020,4020,0
|
|
20240305,111700,54470515,4020,4020,4020,4020,12
|
|
20240305,111600,54422275,4020,4020,4020,4020,4
|
|
20240305,111500,54406195,4035,4035,4035,4035,0
|
|
20240305,111400,54406195,4035,4035,4035,4035,0
|
|
20240305,111300,54406195,4035,4035,4035,4035,0
|
|
20240305,111200,54406195,4035,4035,4035,4035,1
|
|
20240305,111100,54402160,4025,4025,4025,4025,213
|
|
20240305,111000,53544835,4020,4020,4020,4020,0
|
|
20240305,110900,53544835,4020,4020,4020,4020,0
|
|
20240305,110800,53544835,4020,4020,4020,4020,50
|
|
20240305,110700,53343835,4025,4025,4025,4025,0
|
|
20240305,110600,53343835,4025,4025,4025,4025,0
|
|
20240305,110500,53343835,4025,4025,4025,4025,0
|
|
20240305,110400,53343835,4025,4025,4025,4025,0
|
|
20240305,110300,53343835,4025,4025,4025,4025,248
|
|
20240305,110200,52345635,4035,4035,4035,4035,0
|
|
20240305,110100,52345635,4035,4035,4035,4035,1000
|
|
20240305,110000,48310635,4015,4015,4015,4015,0
|
|
20240305,105900,48310635,4015,4015,4015,4015,0
|
|
20240305,105800,48310635,4015,4015,4015,4015,63
|
|
20240305,105700,48057690,4015,4015,4015,4015,0
|
|
20240305,105600,48057690,4015,4015,4015,4015,12
|
|
20240305,105500,48009510,4015,4020,4020,4015,37
|
|
20240305,105400,47860895,4020,4020,4020,4020,0
|
|
20240305,105300,47860895,4020,4020,4020,4020,3
|
|
20240305,105200,47848835,4020,4020,4020,4020,0
|
|
20240305,105100,47848835,4020,4020,4020,4020,0
|
|
20240305,105000,47848835,4020,4020,4020,4020,0
|
|
20240305,104900,47848835,4020,4025,4025,4020,301
|
|
20240305,104800,46638555,4035,4035,4035,4035,0
|
|
20240305,104700,46638555,4035,4035,4035,4035,0
|
|
20240305,104600,46638555,4035,4035,4035,4035,0
|
|
20240305,104500,46638555,4035,4035,4035,4035,0
|
|
20240305,104400,46638555,4035,4035,4035,4035,0
|
|
20240305,104300,46638555,4035,4035,4035,4035,0
|
|
20240305,104200,46638555,4035,4035,4035,4035,0
|
|
20240305,104100,46638555,4035,4035,4035,4035,0
|
|
20240305,104000,46638555,4035,4035,4035,4035,57
|
|
20240305,103900,46408560,4035,4035,4035,4035,0
|
|
20240305,103800,46408560,4035,4035,4035,4035,0
|
|
20240305,103700,46408560,4035,4035,4035,4035,0
|
|
20240305,103600,46408560,4035,4035,4035,4035,37
|
|
20240305,103500,46259265,4015,4015,4015,4015,0
|
|
20240305,103400,46259265,4015,4015,4015,4015,1
|
|
20240305,103300,46255250,4030,4030,4030,4030,0
|
|
20240305,103200,46255250,4030,4030,4030,4030,5
|
|
20240305,103100,46235100,4035,4035,4035,4035,0
|
|
20240305,103000,46235100,4035,4035,4035,4035,1
|
|
20240305,102900,46231065,4010,4010,4010,4010,20
|
|
20240305,102800,46150865,4010,4010,4010,4010,250
|
|
20240305,102700,45148365,4010,4010,4010,4010,0
|
|
20240305,102600,45148365,4010,4010,4010,4010,0
|
|
20240305,102500,45148365,4010,4010,4010,4010,0
|
|
20240305,102400,45148365,4010,4010,4010,4010,0
|
|
20240305,102300,45148365,4010,4010,4010,4010,1
|
|
20240305,102200,45144355,4020,4020,4020,4020,0
|
|
20240305,102100,45144355,4020,4020,4020,4020,0
|
|
20240305,102000,45144355,4020,4020,4020,4020,0
|
|
20240305,101900,45144355,4020,4020,4020,4020,205
|
|
20240305,101800,44320255,4020,4020,4020,4020,0
|
|
20240305,101700,44320255,4020,4020,4020,4020,0
|
|
20240305,101600,44320255,4020,4020,4020,4020,0
|
|
20240305,101500,44320255,4020,4035,4035,4020,930
|
|
20240305,101400,40575860,4030,4035,4035,4030,27
|
|
20240305,101300,40466925,4025,4025,4025,4025,0
|
|
20240305,101200,40466925,4025,4025,4025,4025,3
|
|
20240305,101100,40454850,4025,4025,4025,4025,1032
|
|
20240305,101000,36301050,4025,4025,4025,4025,0
|
|
20240305,100900,36301050,4025,4025,4025,4025,0
|
|
20240305,100800,36301050,4025,4025,4025,4025,0
|
|
20240305,100700,36301050,4025,4025,4025,4025,0
|
|
20240305,100600,36301050,4025,4025,4025,4025,0
|
|
20240305,100500,36301050,4025,4025,4025,4025,0
|
|
20240305,100400,36301050,4025,4035,4035,4025,611
|
|
20240305,100300,33836685,4030,4030,4030,4030,0
|
|
20240305,100200,33836685,4030,4030,4030,4030,0
|
|
20240305,100100,33836685,4030,4030,4030,4030,0
|
|
20240305,100000,33836685,4030,4030,4030,4030,0
|
|
20240305,095900,33836685,4030,4030,4030,4030,180
|
|
20240305,095800,33111285,4030,4030,4030,4030,404
|
|
20240305,095700,31483165,4030,4030,4030,4030,0
|
|
20240305,095600,31483165,4030,4025,4030,4025,100
|
|
20240305,095500,31080255,4020,4020,4020,4020,43
|
|
20240305,095400,30907395,4020,4020,4020,4020,9
|
|
20240305,095300,30871215,4030,4030,4030,4030,0
|
|
20240305,095200,30871215,4030,4030,4030,4030,0
|
|
20240305,095100,30871215,4030,4030,4030,4030,0
|
|
20240305,095000,30871215,4030,4030,4030,4030,184
|
|
20240305,094900,30129695,4030,4030,4030,4030,0
|
|
20240305,094800,30129695,4030,4030,4030,4030,0
|
|
20240305,094700,30129695,4030,4030,4030,4030,0
|
|
20240305,094600,30129695,4030,4030,4030,4030,7
|
|
20240305,094500,30101485,4020,4020,4020,4020,0
|
|
20240305,094400,30101485,4020,4020,4020,4020,10
|
|
20240305,094300,30061285,4020,4020,4020,4020,0
|
|
20240305,094200,30061285,4020,4020,4020,4020,400
|
|
20240305,094100,28453285,4030,4030,4030,4030,15
|
|
20240305,094000,28392835,4020,4020,4020,4020,172
|
|
20240305,093900,27701395,4030,4030,4030,4030,6
|
|
20240305,093800,27677215,4020,4020,4020,4020,10
|
|
20240305,093700,27637015,4030,4030,4030,4030,0
|
|
20240305,093600,27637015,4030,4030,4030,4030,1
|
|
20240305,093500,27632985,4010,4010,4010,4010,6
|
|
20240305,093400,27608925,4030,4030,4030,4030,0
|
|
20240305,093300,27608925,4030,4030,4030,4030,0
|
|
20240305,093200,27608925,4030,4030,4030,4030,9
|
|
20240305,093100,27572655,4010,4030,4030,4010,125
|
|
20240305,093000,27071255,4030,4010,4030,4010,32
|
|
20240305,092900,26942695,4010,4010,4010,4010,18
|
|
20240305,092800,26870515,4030,4030,4030,4030,0
|
|
20240305,092700,26870515,4030,4030,4030,4030,0
|
|
20240305,092600,26870515,4030,4030,4030,4030,2
|
|
20240305,092500,26862455,4010,4010,4010,4010,0
|
|
20240305,092400,26862455,4010,4010,4010,4010,0
|
|
20240305,092300,26862455,4010,4010,4010,4010,0
|
|
20240305,092200,26862455,4010,4010,4010,4010,917
|
|
20240305,092100,23185285,4030,4010,4030,4010,18
|
|
20240305,092000,23112845,4035,4035,4035,4035,0
|
|
20240305,091900,23112845,4035,4035,4035,4035,0
|
|
20240305,091800,23112845,4035,4035,4035,4035,0
|
|
20240305,091700,23112845,4035,4035,4035,4035,0
|
|
20240305,091600,23112845,4035,4035,4035,4035,137
|
|
20240305,091500,22560050,4035,4035,4035,4035,10
|
|
20240305,091400,22519700,4000,4015,4015,4000,228
|
|
20240305,091300,21606705,4040,4040,4040,4040,58
|
|
20240305,091200,21372385,4040,4020,4040,4015,194
|
|
20240305,091100,20593160,4040,4020,4040,4020,525
|
|
20240305,091000,18482640,4020,4040,4040,4020,72
|
|
20240305,090900,18192480,4020,4020,4020,4020,9
|
|
20240305,090800,18156300,4020,4020,4020,4020,0
|
|
20240305,090700,18156300,4020,4020,4020,4020,152
|
|
20240305,090600,17545260,4020,4020,4020,4020,387
|
|
20240305,090500,15989520,4020,4045,4045,4020,811
|
|
20240305,090400,12723800,4045,4045,4045,4045,0
|
|
20240305,090300,12723800,4045,4035,4045,4035,246
|
|
20240305,090200,11729030,4030,4045,4045,4030,1973
|
|
20240305,090100,3777825,4030,4045,4045,4030,14
|
|
20240305,090000,3721390,4045,4045,4045,4040,920
|