626 lines
29 KiB
CSV
626 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,192300,148191245,3970,3970,3970,3970,713
|
|
20240306,192200,148191245,3970,3970,3970,3970,0
|
|
20240306,192100,148191245,3970,3970,3970,3970,0
|
|
20240306,192000,148191245,3970,3970,3970,3970,0
|
|
20240306,191900,148191245,3970,3970,3970,3970,0
|
|
20240306,191800,148191245,3970,3970,3970,3970,0
|
|
20240306,191700,148191245,3970,3970,3970,3970,0
|
|
20240306,191600,148191245,3970,3970,3970,3970,0
|
|
20240306,191500,148191245,3970,3970,3970,3970,0
|
|
20240306,191400,148191245,3970,3970,3970,3970,0
|
|
20240306,191300,148191245,3970,3970,3970,3970,0
|
|
20240306,191200,148191245,3970,3970,3970,3970,0
|
|
20240306,191100,148191245,3970,3970,3970,3970,0
|
|
20240306,191000,148191245,3970,3970,3970,3970,0
|
|
20240306,190900,148191245,3970,3970,3970,3970,0
|
|
20240306,190800,148191245,3970,3970,3970,3970,0
|
|
20240306,190700,148191245,3970,3970,3970,3970,0
|
|
20240306,190600,148191245,3970,3970,3970,3970,0
|
|
20240306,190500,148191245,3970,3970,3970,3970,0
|
|
20240306,190400,148191245,3970,3970,3970,3970,0
|
|
20240306,190300,148191245,3970,3970,3970,3970,0
|
|
20240306,190200,148191245,3970,3970,3970,3970,0
|
|
20240306,190100,148191245,3970,3970,3970,3970,0
|
|
20240306,190000,148191245,3970,3970,3970,3970,0
|
|
20240306,185900,148191245,3970,3970,3970,3970,0
|
|
20240306,185800,148191245,3970,3970,3970,3970,0
|
|
20240306,185700,148191245,3970,3970,3970,3970,0
|
|
20240306,185600,148191245,3970,3970,3970,3970,0
|
|
20240306,185500,148191245,3970,3970,3970,3970,0
|
|
20240306,185400,148191245,3970,3970,3970,3970,0
|
|
20240306,185300,148191245,3970,3970,3970,3970,713
|
|
20240306,185200,148191245,3970,3970,3970,3970,0
|
|
20240306,185100,148191245,3970,3970,3970,3970,0
|
|
20240306,185000,148191245,3970,3970,3970,3970,0
|
|
20240306,184900,148191245,3970,3970,3970,3970,0
|
|
20240306,184800,148191245,3970,3970,3970,3970,0
|
|
20240306,184700,148191245,3970,3970,3970,3970,0
|
|
20240306,184600,148191245,3970,3970,3970,3970,0
|
|
20240306,184500,148191245,3970,3970,3970,3970,0
|
|
20240306,184400,148191245,3970,3970,3970,3970,0
|
|
20240306,184300,148191245,3970,3970,3970,3970,0
|
|
20240306,184200,148191245,3970,3970,3970,3970,0
|
|
20240306,184100,148191245,3970,3970,3970,3970,0
|
|
20240306,184000,148191245,3970,3970,3970,3970,0
|
|
20240306,183900,148191245,3970,3970,3970,3970,0
|
|
20240306,183800,148191245,3970,3970,3970,3970,0
|
|
20240306,183700,148191245,3970,3970,3970,3970,0
|
|
20240306,183600,148191245,3970,3970,3970,3970,0
|
|
20240306,183500,148191245,3970,3970,3970,3970,0
|
|
20240306,183400,148191245,3970,3970,3970,3970,0
|
|
20240306,183300,148191245,3970,3970,3970,3970,0
|
|
20240306,183200,148191245,3970,3970,3970,3970,0
|
|
20240306,183100,148191245,3970,3970,3970,3970,0
|
|
20240306,183000,148191245,3970,3970,3970,3970,0
|
|
20240306,182900,148191245,3970,3970,3970,3970,0
|
|
20240306,182800,148191245,3970,3970,3970,3970,0
|
|
20240306,182700,148191245,3970,3970,3970,3970,0
|
|
20240306,182600,148191245,3970,3970,3970,3970,0
|
|
20240306,182500,148191245,3970,3970,3970,3970,0
|
|
20240306,182400,148191245,3970,3970,3970,3970,0
|
|
20240306,182300,148191245,3970,3970,3970,3970,713
|
|
20240306,182200,148191245,3970,3970,3970,3970,0
|
|
20240306,182100,148191245,3970,3970,3970,3970,0
|
|
20240306,182000,148191245,3970,3970,3970,3970,0
|
|
20240306,181900,148191245,3970,3970,3970,3970,0
|
|
20240306,181800,148191245,3970,3970,3970,3970,0
|
|
20240306,181700,148191245,3970,3970,3970,3970,0
|
|
20240306,181600,148191245,3970,3970,3970,3970,0
|
|
20240306,181500,148191245,3970,3970,3970,3970,0
|
|
20240306,181400,148191245,3970,3970,3970,3970,0
|
|
20240306,181300,148191245,3970,3970,3970,3970,0
|
|
20240306,181200,148191245,3970,3970,3970,3970,0
|
|
20240306,181100,148191245,3970,3970,3970,3970,0
|
|
20240306,181000,148191245,3970,3970,3970,3970,0
|
|
20240306,180900,148191245,3970,3970,3970,3970,0
|
|
20240306,180800,148191245,3970,3970,3970,3970,0
|
|
20240306,180700,148191245,3970,3970,3970,3970,0
|
|
20240306,180600,148191245,3970,3970,3970,3970,0
|
|
20240306,180500,148191245,3970,3970,3970,3970,0
|
|
20240306,180400,148191245,3970,3970,3970,3970,0
|
|
20240306,180300,148191245,3970,3970,3970,3970,0
|
|
20240306,180200,148191245,3970,3970,3970,3970,0
|
|
20240306,180100,148191245,3970,3970,3970,3970,0
|
|
20240306,180000,148191245,3970,3970,3970,3970,0
|
|
20240306,175900,148191245,3970,3970,3970,3970,0
|
|
20240306,175800,148191245,3970,3970,3970,3970,0
|
|
20240306,175700,148191245,3970,3970,3970,3970,0
|
|
20240306,175600,148191245,3970,3970,3970,3970,0
|
|
20240306,175500,148191245,3970,3970,3970,3970,0
|
|
20240306,175400,148191245,3970,3970,3970,3970,0
|
|
20240306,175300,148191245,3970,3970,3970,3970,713
|
|
20240306,175200,148191245,3970,3970,3970,3970,0
|
|
20240306,175100,148191245,3970,3970,3970,3970,0
|
|
20240306,175000,148191245,3970,3970,3970,3970,0
|
|
20240306,174900,148191245,3970,3970,3970,3970,0
|
|
20240306,174800,148191245,3970,3970,3970,3970,0
|
|
20240306,174700,148191245,3970,3970,3970,3970,0
|
|
20240306,174600,148191245,3970,3970,3970,3970,0
|
|
20240306,174500,148191245,3970,3970,3970,3970,0
|
|
20240306,174400,148191245,3970,3970,3970,3970,0
|
|
20240306,174300,148191245,3970,3970,3970,3970,0
|
|
20240306,174200,148191245,3970,3970,3970,3970,0
|
|
20240306,174100,148191245,3970,3970,3970,3970,0
|
|
20240306,174000,148191245,3970,3970,3970,3970,0
|
|
20240306,173900,148191245,3970,3970,3970,3970,0
|
|
20240306,173800,148191245,3970,3970,3970,3970,0
|
|
20240306,173700,148191245,3970,3970,3970,3970,0
|
|
20240306,173600,148191245,3970,3970,3970,3970,0
|
|
20240306,173500,148191245,3970,3970,3970,3970,0
|
|
20240306,173400,148191245,3970,3970,3970,3970,0
|
|
20240306,173300,148191245,3970,3970,3970,3970,0
|
|
20240306,173200,148191245,3970,3970,3970,3970,0
|
|
20240306,173100,148191245,3970,3970,3970,3970,0
|
|
20240306,173000,148191245,3970,3970,3970,3970,0
|
|
20240306,172900,148191245,3970,3970,3970,3970,0
|
|
20240306,172800,148191245,3970,3970,3970,3970,0
|
|
20240306,172700,148191245,3970,3970,3970,3970,0
|
|
20240306,172600,148191245,3970,3970,3970,3970,0
|
|
20240306,172500,148191245,3970,3970,3970,3970,0
|
|
20240306,172400,148191245,3970,3970,3970,3970,0
|
|
20240306,172300,148191245,3970,3970,3970,3970,713
|
|
20240306,172200,148191245,3970,3970,3970,3970,0
|
|
20240306,172100,148191245,3970,3970,3970,3970,0
|
|
20240306,172000,148191245,3970,3970,3970,3970,0
|
|
20240306,171900,148191245,3970,3970,3970,3970,0
|
|
20240306,171800,148191245,3970,3970,3970,3970,0
|
|
20240306,171700,148191245,3970,3970,3970,3970,0
|
|
20240306,171600,148191245,3970,3970,3970,3970,0
|
|
20240306,171500,148191245,3970,3970,3970,3970,0
|
|
20240306,171400,148191245,3970,3970,3970,3970,0
|
|
20240306,171300,148191245,3970,3970,3970,3970,0
|
|
20240306,171200,148191245,3970,3970,3970,3970,0
|
|
20240306,171100,148191245,3970,3970,3970,3970,0
|
|
20240306,171000,148191245,3970,3970,3970,3970,0
|
|
20240306,170900,148191245,3970,3970,3970,3970,0
|
|
20240306,170800,148191245,3970,3970,3970,3970,0
|
|
20240306,170700,148191245,3970,3970,3970,3970,0
|
|
20240306,170600,148191245,3970,3970,3970,3970,0
|
|
20240306,170500,148191245,3970,3970,3970,3970,0
|
|
20240306,170400,148191245,3970,3970,3970,3970,0
|
|
20240306,170300,148191245,3970,3970,3970,3970,0
|
|
20240306,170200,148191245,3970,3970,3970,3970,0
|
|
20240306,170100,148191245,3970,3970,3970,3970,0
|
|
20240306,170000,148191245,3970,3970,3970,3970,0
|
|
20240306,165900,148191245,3970,3970,3970,3970,0
|
|
20240306,165800,148191245,3970,3970,3970,3970,0
|
|
20240306,165700,148191245,3970,3970,3970,3970,0
|
|
20240306,165600,148191245,3970,3970,3970,3970,0
|
|
20240306,165500,148191245,3970,3970,3970,3970,0
|
|
20240306,165400,148191245,3970,3970,3970,3970,0
|
|
20240306,165300,148191245,3970,3970,3970,3970,713
|
|
20240306,165200,148191245,3970,3970,3970,3970,0
|
|
20240306,165100,148191245,3970,3970,3970,3970,0
|
|
20240306,165000,148191245,3970,3970,3970,3970,0
|
|
20240306,164900,148191245,3970,3970,3970,3970,0
|
|
20240306,164800,148191245,3970,3970,3970,3970,0
|
|
20240306,164700,148191245,3970,3970,3970,3970,0
|
|
20240306,164600,148191245,3970,3970,3970,3970,0
|
|
20240306,164500,148191245,3970,3970,3970,3970,0
|
|
20240306,164400,148191245,3970,3970,3970,3970,0
|
|
20240306,164300,148191245,3970,3970,3970,3970,0
|
|
20240306,164200,148191245,3970,3970,3970,3970,0
|
|
20240306,164100,148191245,3970,3970,3970,3970,0
|
|
20240306,164000,148191245,3970,3970,3970,3970,0
|
|
20240306,163900,148191245,3970,3970,3970,3970,0
|
|
20240306,163800,148191245,3970,3970,3970,3970,0
|
|
20240306,163700,148191245,3970,3970,3970,3970,0
|
|
20240306,163600,148191245,3970,3970,3970,3970,0
|
|
20240306,163500,148191245,3970,3970,3970,3970,0
|
|
20240306,163400,148191245,3970,3970,3970,3970,0
|
|
20240306,163300,148191245,3970,3970,3970,3970,0
|
|
20240306,163200,148191245,3970,3970,3970,3970,0
|
|
20240306,163100,148191245,3970,3970,3970,3970,0
|
|
20240306,163000,148191245,3970,3970,3970,3970,0
|
|
20240306,162900,148191245,3970,3970,3970,3970,0
|
|
20240306,162800,148191245,3970,3970,3970,3970,0
|
|
20240306,162700,148191245,3970,3970,3970,3970,0
|
|
20240306,162600,148191245,3970,3970,3970,3970,0
|
|
20240306,162500,148191245,3970,3970,3970,3970,0
|
|
20240306,162400,148191245,3970,3970,3970,3970,0
|
|
20240306,162300,148191245,3970,3970,3970,3970,713
|
|
20240306,162200,148191245,3970,3970,3970,3970,0
|
|
20240306,162100,148191245,3970,3970,3970,3970,0
|
|
20240306,162000,148191245,3970,3970,3970,3970,0
|
|
20240306,161900,148191245,3970,3970,3970,3970,0
|
|
20240306,161800,148191245,3970,3970,3970,3970,0
|
|
20240306,161700,148191245,3970,3970,3970,3970,0
|
|
20240306,161600,148191245,3970,3970,3970,3970,0
|
|
20240306,161500,148191245,3970,3970,3970,3970,0
|
|
20240306,161400,148191245,3970,3970,3970,3970,0
|
|
20240306,161300,148191245,3970,3970,3970,3970,0
|
|
20240306,161200,148191245,3970,3970,3970,3970,0
|
|
20240306,161100,148191245,3970,3970,3970,3970,0
|
|
20240306,161000,148191245,3970,3970,3970,3970,0
|
|
20240306,160900,148191245,3970,3970,3970,3970,0
|
|
20240306,160800,148191245,3970,3970,3970,3970,0
|
|
20240306,160700,148191245,3970,3970,3970,3970,0
|
|
20240306,160600,148191245,3970,3970,3970,3970,0
|
|
20240306,160500,148191245,3970,3970,3970,3970,0
|
|
20240306,160400,148191245,3970,3970,3970,3970,0
|
|
20240306,160300,148191245,3970,3970,3970,3970,0
|
|
20240306,160200,148191245,3970,3970,3970,3970,0
|
|
20240306,160100,148191245,3970,3970,3970,3970,0
|
|
20240306,160000,148191245,3970,3970,3970,3970,0
|
|
20240306,155900,148191245,3970,3970,3970,3970,0
|
|
20240306,155800,148191245,3970,3970,3970,3970,0
|
|
20240306,155700,148191245,3970,3970,3970,3970,0
|
|
20240306,155600,148191245,3970,3970,3970,3970,0
|
|
20240306,155500,148191245,3970,3970,3970,3970,0
|
|
20240306,155400,148191245,3970,3970,3970,3970,0
|
|
20240306,155300,148191245,3970,3970,3970,3970,713
|
|
20240306,155200,148191245,3970,3970,3970,3970,0
|
|
20240306,155100,148191245,3970,3970,3970,3970,0
|
|
20240306,155000,148191245,3970,3970,3970,3970,0
|
|
20240306,154900,148191245,3970,3970,3970,3970,0
|
|
20240306,154800,148191245,3970,3970,3970,3970,0
|
|
20240306,154700,148191245,3970,3970,3970,3970,0
|
|
20240306,154600,148191245,3970,3970,3970,3970,0
|
|
20240306,154500,148191245,3970,3970,3970,3970,0
|
|
20240306,154400,148191245,3970,3970,3970,3970,0
|
|
20240306,154300,148191245,3970,3970,3970,3970,0
|
|
20240306,154200,148191245,3970,3970,3970,3970,0
|
|
20240306,154100,148191245,3970,3970,3970,3970,0
|
|
20240306,154000,148191245,3970,3970,3970,3970,0
|
|
20240306,153900,148191245,3970,3970,3970,3970,0
|
|
20240306,153800,148191245,3970,3970,3970,3970,0
|
|
20240306,153700,148191245,3970,3970,3970,3970,0
|
|
20240306,153600,148191245,3970,3970,3970,3970,0
|
|
20240306,153500,148191245,3970,3970,3970,3970,0
|
|
20240306,153400,148191245,3970,3970,3970,3970,0
|
|
20240306,153300,148191245,3970,3970,3970,3970,0
|
|
20240306,153200,148191245,3970,3970,3970,3970,0
|
|
20240306,153100,148191245,3970,3970,3970,3970,0
|
|
20240306,153000,148191245,3970,3970,3970,3970,713
|
|
20240306,152900,145360635,3965,3965,3965,3965,0
|
|
20240306,152800,145360635,3965,3965,3965,3965,0
|
|
20240306,152700,145360635,3965,3965,3965,3965,0
|
|
20240306,152600,145360635,3965,3965,3965,3965,0
|
|
20240306,152500,145360635,3965,3965,3965,3965,0
|
|
20240306,152400,145360635,3965,3965,3965,3965,0
|
|
20240306,152300,145360635,3965,3965,3965,3965,0
|
|
20240306,152200,145360635,3965,3965,3965,3965,0
|
|
20240306,152100,145360635,3965,3965,3965,3965,0
|
|
20240306,152000,145360635,3965,3965,3965,3965,0
|
|
20240306,151900,145360635,3965,3965,3965,3965,0
|
|
20240306,151800,145360635,3965,3960,3965,3960,61
|
|
20240306,151700,145119060,3960,3960,3960,3960,0
|
|
20240306,151600,145119060,3960,3960,3960,3960,0
|
|
20240306,151500,145119060,3960,3960,3960,3960,1
|
|
20240306,151400,145115100,3960,3955,3960,3945,1001
|
|
20240306,151300,141161990,3960,3960,3960,3960,0
|
|
20240306,151200,141161990,3960,3960,3960,3960,0
|
|
20240306,151100,141161990,3960,3960,3960,3960,0
|
|
20240306,151000,141161990,3960,3960,3960,3960,0
|
|
20240306,150900,141161990,3960,3960,3960,3960,0
|
|
20240306,150800,141161990,3960,3960,3960,3960,18
|
|
20240306,150700,141090710,3960,3960,3960,3960,0
|
|
20240306,150600,141090710,3960,3960,3960,3960,0
|
|
20240306,150500,141090710,3960,3960,3960,3960,516
|
|
20240306,150400,139047350,3960,3960,3960,3960,67
|
|
20240306,150300,138782030,3960,3960,3960,3960,0
|
|
20240306,150200,138782030,3960,3960,3960,3960,0
|
|
20240306,150100,138782030,3960,3960,3960,3960,0
|
|
20240306,150000,138782030,3960,3960,3960,3960,0
|
|
20240306,145900,138782030,3960,3960,3960,3960,61
|
|
20240306,145800,138540470,3960,3960,3960,3960,0
|
|
20240306,145700,138540470,3960,3960,3960,3960,0
|
|
20240306,145600,138540470,3960,3960,3960,3960,0
|
|
20240306,145500,138540470,3960,3960,3960,3960,0
|
|
20240306,145400,138540470,3960,3960,3960,3960,0
|
|
20240306,145300,138540470,3960,3960,3960,3960,100
|
|
20240306,145200,138144470,3960,3960,3960,3960,0
|
|
20240306,145100,138144470,3960,3960,3960,3960,0
|
|
20240306,145000,138144470,3960,3960,3960,3960,0
|
|
20240306,144900,138144470,3960,3960,3960,3960,0
|
|
20240306,144800,138144470,3960,3960,3960,3960,0
|
|
20240306,144700,138144470,3960,3960,3960,3960,0
|
|
20240306,144600,138144470,3960,3960,3960,3960,0
|
|
20240306,144500,138144470,3960,3955,3960,3955,106
|
|
20240306,144400,137725115,3955,3955,3955,3955,0
|
|
20240306,144300,137725115,3955,3955,3955,3955,0
|
|
20240306,144200,137725115,3955,3955,3955,3955,0
|
|
20240306,144100,137725115,3955,3955,3955,3955,0
|
|
20240306,144000,137725115,3955,3955,3955,3955,0
|
|
20240306,143900,137725115,3955,3955,3955,3955,5
|
|
20240306,143800,137705340,3955,3955,3955,3955,0
|
|
20240306,143700,137705340,3955,3955,3955,3955,0
|
|
20240306,143600,137705340,3955,3955,3955,3955,0
|
|
20240306,143500,137705340,3955,3955,3955,3955,47
|
|
20240306,143400,137519455,3960,3960,3960,3960,3
|
|
20240306,143300,137507575,3955,3955,3955,3955,0
|
|
20240306,143200,137507575,3955,3960,3960,3955,272
|
|
20240306,143100,136430815,3955,3955,3955,3955,190
|
|
20240306,143000,135679365,3955,3955,3955,3955,0
|
|
20240306,142900,135679365,3955,3955,3955,3955,0
|
|
20240306,142800,135679365,3955,3955,3955,3955,21
|
|
20240306,142700,135596310,3950,3950,3950,3950,2451
|
|
20240306,142600,125914860,3935,3935,3935,3935,0
|
|
20240306,142500,125914860,3935,3935,3935,3935,0
|
|
20240306,142400,125914860,3935,3935,3935,3935,0
|
|
20240306,142300,125914860,3935,3935,3935,3935,0
|
|
20240306,142200,125914860,3935,3935,3935,3935,0
|
|
20240306,142100,125914860,3935,3935,3935,3935,0
|
|
20240306,142000,125914860,3935,3935,3935,3935,0
|
|
20240306,141900,125914860,3935,3935,3935,3935,0
|
|
20240306,141800,125914860,3935,3935,3935,3935,0
|
|
20240306,141700,125914860,3935,3935,3935,3935,200
|
|
20240306,141600,125127860,3935,3935,3935,3935,0
|
|
20240306,141500,125127860,3935,3935,3935,3935,330
|
|
20240306,141400,123829310,3950,3950,3950,3950,0
|
|
20240306,141300,123829310,3950,3950,3950,3950,0
|
|
20240306,141200,123829310,3950,3950,3950,3950,14
|
|
20240306,141100,123774010,3935,3935,3935,3935,62
|
|
20240306,141000,123530040,3935,3935,3935,3935,0
|
|
20240306,140900,123530040,3935,3935,3935,3935,0
|
|
20240306,140800,123530040,3935,3935,3935,3935,0
|
|
20240306,140700,123530040,3935,3935,3935,3935,0
|
|
20240306,140600,123530040,3935,3935,3935,3935,0
|
|
20240306,140500,123530040,3935,3935,3935,3935,0
|
|
20240306,140400,123530040,3935,3935,3935,3935,100
|
|
20240306,140300,123136540,3950,3950,3950,3950,0
|
|
20240306,140200,123136540,3950,3950,3950,3950,0
|
|
20240306,140100,123136540,3950,3950,3950,3950,200
|
|
20240306,140000,122346540,3950,3950,3950,3950,0
|
|
20240306,135900,122346540,3950,3950,3950,3950,0
|
|
20240306,135800,122346540,3950,3950,3950,3950,21
|
|
20240306,135700,122263590,3935,3940,3950,3935,367
|
|
20240306,135600,120819260,3940,3940,3940,3940,0
|
|
20240306,135500,120819260,3940,3940,3940,3940,580
|
|
20240306,135400,118534060,3950,3950,3950,3950,1
|
|
20240306,135300,118530110,3950,3950,3950,3950,0
|
|
20240306,135200,118530110,3950,3950,3950,3950,0
|
|
20240306,135100,118530110,3950,3950,3950,3950,0
|
|
20240306,135000,118530110,3950,3950,3950,3950,0
|
|
20240306,134900,118530110,3950,3950,3950,3950,0
|
|
20240306,134800,118530110,3950,3950,3950,3950,1
|
|
20240306,134700,118526160,3945,3945,3945,3945,0
|
|
20240306,134600,118526160,3945,3945,3945,3945,0
|
|
20240306,134500,118526160,3945,3945,3945,3945,5
|
|
20240306,134400,118506435,3950,3950,3950,3950,0
|
|
20240306,134300,118506435,3950,3950,3950,3950,0
|
|
20240306,134200,118506435,3950,3945,3950,3945,13
|
|
20240306,134100,118455145,3945,3945,3945,3945,55
|
|
20240306,134000,118238170,3950,3950,3950,3950,0
|
|
20240306,133900,118238170,3950,3950,3950,3950,0
|
|
20240306,133800,118238170,3950,3950,3950,3950,0
|
|
20240306,133700,118238170,3950,3950,3950,3950,0
|
|
20240306,133600,118238170,3950,3950,3950,3950,30
|
|
20240306,133500,118119670,3955,3955,3955,3955,0
|
|
20240306,133400,118119670,3955,3955,3955,3955,0
|
|
20240306,133300,118119670,3955,3955,3955,3955,0
|
|
20240306,133200,118119670,3955,3955,3955,3955,0
|
|
20240306,133100,118119670,3955,3955,3955,3955,0
|
|
20240306,133000,118119670,3955,3955,3955,3955,1
|
|
20240306,132900,118115715,3955,3955,3955,3955,21
|
|
20240306,132800,118032660,3955,3955,3955,3955,0
|
|
20240306,132700,118032660,3955,3955,3955,3955,0
|
|
20240306,132600,118032660,3955,3955,3955,3955,0
|
|
20240306,132500,118032660,3955,3955,3955,3955,0
|
|
20240306,132400,118032660,3955,3955,3955,3955,1
|
|
20240306,132300,118028705,3955,3955,3955,3955,0
|
|
20240306,132200,118028705,3955,3955,3955,3955,0
|
|
20240306,132100,118028705,3955,3955,3955,3955,0
|
|
20240306,132000,118028705,3955,3955,3955,3955,0
|
|
20240306,131900,118028705,3955,3955,3955,3955,0
|
|
20240306,131800,118028705,3955,3955,3955,3955,1
|
|
20240306,131700,118024750,3955,3955,3955,3955,0
|
|
20240306,131600,118024750,3955,3955,3955,3955,101
|
|
20240306,131500,117625295,3955,3955,3955,3955,0
|
|
20240306,131400,117625295,3955,3955,3955,3955,2
|
|
20240306,131300,117617385,3955,3955,3955,3955,0
|
|
20240306,131200,117617385,3955,3955,3955,3955,1
|
|
20240306,131100,117613430,3940,3940,3940,3940,0
|
|
20240306,131000,117613430,3940,3940,3940,3940,12
|
|
20240306,130900,117566150,3940,3940,3940,3940,24
|
|
20240306,130800,117471590,3945,3945,3945,3945,56
|
|
20240306,130700,117250670,3955,3955,3955,3955,0
|
|
20240306,130600,117250670,3955,3950,3955,3950,202
|
|
20240306,130500,116452765,3955,3955,3955,3955,1
|
|
20240306,130400,116448810,3950,3950,3955,3950,111
|
|
20240306,130300,116010355,3950,3950,3950,3950,0
|
|
20240306,130200,116010355,3950,3950,3950,3950,3
|
|
20240306,130100,115998505,3960,3960,3960,3960,0
|
|
20240306,130000,115998505,3960,3960,3960,3960,1
|
|
20240306,125900,115994545,3960,3960,3960,3960,0
|
|
20240306,125800,115994545,3960,3960,3960,3960,25
|
|
20240306,125700,115895545,3960,3960,3960,3960,0
|
|
20240306,125600,115895545,3960,3960,3960,3960,0
|
|
20240306,125500,115895545,3960,3960,3960,3960,0
|
|
20240306,125400,115895545,3960,3960,3960,3960,18
|
|
20240306,125300,115824265,3950,3950,3950,3950,5
|
|
20240306,125200,115804515,3950,3950,3950,3950,0
|
|
20240306,125100,115804515,3950,3950,3950,3950,0
|
|
20240306,125000,115804515,3950,3950,3950,3950,1
|
|
20240306,124900,115800565,3945,3945,3945,3945,0
|
|
20240306,124800,115800565,3945,3950,3950,3945,5
|
|
20240306,124700,115780835,3945,3945,3945,3945,0
|
|
20240306,124600,115780835,3945,3945,3945,3945,0
|
|
20240306,124500,115780835,3945,3945,3945,3945,0
|
|
20240306,124400,115780835,3945,3945,3945,3945,80
|
|
20240306,124300,115465235,3950,3950,3950,3950,1
|
|
20240306,124200,115461285,3950,3945,3950,3940,11
|
|
20240306,124100,115417925,3945,3945,3945,3945,298
|
|
20240306,124000,114242315,3950,3950,3950,3950,0
|
|
20240306,123900,114242315,3950,3950,3950,3950,62
|
|
20240306,123800,113997415,3955,3955,3955,3955,0
|
|
20240306,123700,113997415,3955,3955,3955,3955,0
|
|
20240306,123600,113997415,3955,3955,3955,3955,1
|
|
20240306,123500,113993460,3950,3950,3950,3950,0
|
|
20240306,123400,113993460,3950,3950,3950,3950,0
|
|
20240306,123300,113993460,3950,3950,3950,3950,66
|
|
20240306,123200,113732760,3955,3955,3955,3955,0
|
|
20240306,123100,113732760,3955,3955,3955,3955,0
|
|
20240306,123000,113732760,3955,3955,3955,3955,1
|
|
20240306,122900,113728805,3950,3950,3950,3950,0
|
|
20240306,122800,113728805,3950,3950,3950,3950,0
|
|
20240306,122700,113728805,3950,3950,3950,3950,0
|
|
20240306,122600,113728805,3950,3950,3950,3950,178
|
|
20240306,122500,113025705,3940,3945,3945,3940,248
|
|
20240306,122400,112048470,3950,3950,3950,3950,1
|
|
20240306,122300,112044520,3945,3945,3945,3945,0
|
|
20240306,122200,112044520,3945,3945,3945,3945,0
|
|
20240306,122100,112044520,3945,3945,3945,3945,0
|
|
20240306,122000,112044520,3945,3945,3945,3945,212
|
|
20240306,121900,111208180,3950,3950,3950,3950,0
|
|
20240306,121800,111208180,3950,3950,3950,3950,1
|
|
20240306,121700,111204230,3950,3950,3950,3950,0
|
|
20240306,121600,111204230,3950,3950,3950,3950,0
|
|
20240306,121500,111204230,3950,3950,3950,3950,239
|
|
20240306,121400,110260180,3955,3955,3955,3955,1708
|
|
20240306,121300,103505040,3960,3960,3960,3960,118
|
|
20240306,121200,103037760,3960,3960,3960,3960,1
|
|
20240306,121100,103033800,3960,3960,3960,3960,0
|
|
20240306,121000,103033800,3960,3960,3960,3960,46
|
|
20240306,120900,102851640,3970,3970,3970,3970,0
|
|
20240306,120800,102851640,3970,3970,3970,3970,0
|
|
20240306,120700,102851640,3970,3970,3970,3970,0
|
|
20240306,120600,102851640,3970,3970,3970,3970,1
|
|
20240306,120500,102847670,3970,3970,3970,3970,0
|
|
20240306,120400,102847670,3970,3970,3970,3970,10
|
|
20240306,120300,102807970,3970,3970,3970,3970,0
|
|
20240306,120200,102807970,3970,3970,3970,3970,0
|
|
20240306,120100,102807970,3970,3970,3970,3970,0
|
|
20240306,120000,102807970,3970,3970,3970,3970,1
|
|
20240306,115900,102804000,3970,3970,3970,3970,0
|
|
20240306,115800,102804000,3970,3970,3970,3970,0
|
|
20240306,115700,102804000,3970,3970,3970,3970,0
|
|
20240306,115600,102804000,3970,3970,3970,3970,0
|
|
20240306,115500,102804000,3970,3970,3970,3970,0
|
|
20240306,115400,102804000,3970,3970,3970,3970,1
|
|
20240306,115300,102800030,3955,3955,3955,3955,5
|
|
20240306,115200,102780255,3970,3970,3970,3970,0
|
|
20240306,115100,102780255,3970,3970,3970,3970,0
|
|
20240306,115000,102780255,3970,3970,3970,3970,0
|
|
20240306,114900,102780255,3970,3970,3970,3970,0
|
|
20240306,114800,102780255,3970,3970,3970,3970,1
|
|
20240306,114700,102776285,3970,3970,3970,3970,0
|
|
20240306,114600,102776285,3970,3970,3970,3970,0
|
|
20240306,114500,102776285,3970,3970,3970,3970,1
|
|
20240306,114400,102772315,3970,3970,3970,3970,0
|
|
20240306,114300,102772315,3970,3970,3970,3970,0
|
|
20240306,114200,102772315,3970,3955,3970,3955,61
|
|
20240306,114100,102531045,3955,3955,3955,3955,0
|
|
20240306,114000,102531045,3955,3955,3955,3955,0
|
|
20240306,113900,102531045,3955,3955,3955,3955,0
|
|
20240306,113800,102531045,3955,3955,3955,3955,204
|
|
20240306,113700,101724225,3970,3970,3970,3970,0
|
|
20240306,113600,101724225,3970,3970,3970,3970,1
|
|
20240306,113500,101720255,3955,3955,3955,3955,0
|
|
20240306,113400,101720255,3955,3960,3960,3955,352
|
|
20240306,113300,100327430,3960,3960,3960,3960,87
|
|
20240306,113200,99982910,3970,3970,3970,3970,0
|
|
20240306,113100,99982910,3970,3970,3970,3970,0
|
|
20240306,113000,99982910,3970,3965,3970,3965,356
|
|
20240306,112900,98571365,3970,3970,3970,3970,0
|
|
20240306,112800,98571365,3970,3970,3970,3970,0
|
|
20240306,112700,98571365,3970,3970,3970,3970,0
|
|
20240306,112600,98571365,3970,3970,3970,3970,0
|
|
20240306,112500,98571365,3970,3970,3970,3970,0
|
|
20240306,112400,98571365,3970,3970,3970,3970,1
|
|
20240306,112300,98567395,3970,3970,3970,3970,0
|
|
20240306,112200,98567395,3970,3970,3970,3970,0
|
|
20240306,112100,98567395,3970,3970,3970,3970,0
|
|
20240306,112000,98567395,3970,3970,3970,3970,0
|
|
20240306,111900,98567395,3970,3970,3970,3970,0
|
|
20240306,111800,98567395,3970,3970,3970,3970,1
|
|
20240306,111700,98563425,3970,3970,3970,3970,0
|
|
20240306,111600,98563425,3970,3970,3970,3970,0
|
|
20240306,111500,98563425,3970,3970,3970,3970,0
|
|
20240306,111400,98563425,3970,3970,3970,3970,0
|
|
20240306,111300,98563425,3970,3970,3970,3970,14
|
|
20240306,111200,98507845,3970,3970,3970,3970,1
|
|
20240306,111100,98503875,3965,3965,3965,3965,0
|
|
20240306,111000,98503875,3965,3965,3965,3965,0
|
|
20240306,110900,98503875,3965,3965,3965,3965,0
|
|
20240306,110800,98503875,3965,3965,3965,3965,43
|
|
20240306,110700,98333380,3965,3965,3965,3965,0
|
|
20240306,110600,98333380,3965,3965,3965,3965,360
|
|
20240306,110500,96905980,3965,3965,3965,3965,0
|
|
20240306,110400,96905980,3965,3965,3965,3965,114
|
|
20240306,110300,96453970,3965,3965,3965,3965,0
|
|
20240306,110200,96453970,3965,3965,3965,3965,0
|
|
20240306,110100,96453970,3965,3965,3965,3965,0
|
|
20240306,110000,96453970,3965,3965,3965,3965,86
|
|
20240306,105900,96112980,3970,3970,3970,3970,0
|
|
20240306,105800,96112980,3970,3970,3970,3970,0
|
|
20240306,105700,96112980,3970,3970,3970,3970,0
|
|
20240306,105600,96112980,3970,3970,3970,3970,0
|
|
20240306,105500,96112980,3970,3970,3970,3970,1
|
|
20240306,105400,96109010,3955,3955,3955,3955,0
|
|
20240306,105300,96109010,3955,3955,3955,3955,0
|
|
20240306,105200,96109010,3955,3955,3955,3955,0
|
|
20240306,105100,96109010,3955,3955,3955,3955,0
|
|
20240306,105000,96109010,3955,3955,3955,3955,0
|
|
20240306,104900,96109010,3955,3955,3955,3955,48
|
|
20240306,104800,95919170,3960,3960,3960,3960,0
|
|
20240306,104700,95919170,3960,3960,3960,3960,113
|
|
20240306,104600,95471690,3975,3975,3975,3975,0
|
|
20240306,104500,95471690,3975,3975,3975,3975,0
|
|
20240306,104400,95471690,3975,3975,3975,3975,0
|
|
20240306,104300,95471690,3975,3975,3975,3975,0
|
|
20240306,104200,95471690,3975,3975,3975,3975,0
|
|
20240306,104100,95471690,3975,3975,3975,3975,0
|
|
20240306,104000,95471690,3975,3975,3975,3975,0
|
|
20240306,103900,95471690,3975,3975,3975,3975,0
|
|
20240306,103800,95471690,3975,3975,3975,3975,0
|
|
20240306,103700,95471690,3975,3975,3975,3975,0
|
|
20240306,103600,95471690,3975,3975,3975,3975,0
|
|
20240306,103500,95471690,3975,3975,3975,3975,0
|
|
20240306,103400,95471690,3975,3975,3975,3975,1
|
|
20240306,103300,95467715,3960,3960,3960,3960,0
|
|
20240306,103200,95467715,3960,3960,3960,3960,0
|
|
20240306,103100,95467715,3960,3960,3960,3960,0
|
|
20240306,103000,95467715,3960,3960,3960,3960,0
|
|
20240306,102900,95467715,3960,3960,3960,3960,0
|
|
20240306,102800,95467715,3960,3960,3960,3960,1
|
|
20240306,102700,95463755,3960,3960,3960,3960,0
|
|
20240306,102600,95463755,3960,3960,3960,3960,0
|
|
20240306,102500,95463755,3960,3960,3960,3960,0
|
|
20240306,102400,95463755,3960,3960,3960,3960,0
|
|
20240306,102300,95463755,3960,3960,3960,3960,0
|
|
20240306,102200,95463755,3960,3960,3960,3960,155
|
|
20240306,102100,94849955,3960,3960,3960,3960,0
|
|
20240306,102000,94849955,3960,3960,3960,3960,0
|
|
20240306,101900,94849955,3960,3960,3960,3960,1
|
|
20240306,101800,94845995,3960,3960,3960,3960,0
|
|
20240306,101700,94845995,3960,3960,3960,3960,0
|
|
20240306,101600,94845995,3960,3960,3960,3960,0
|
|
20240306,101500,94845995,3960,3960,3960,3960,0
|
|
20240306,101400,94845995,3960,3960,3960,3960,0
|
|
20240306,101300,94845995,3960,3960,3960,3960,0
|
|
20240306,101200,94845995,3960,3965,3965,3960,2844
|
|
20240306,101100,83583210,3995,3965,3995,3960,333
|
|
20240306,101000,82260910,3965,3965,3965,3965,0
|
|
20240306,100900,82260910,3965,3965,3965,3965,0
|
|
20240306,100800,82260910,3965,3965,3965,3965,0
|
|
20240306,100700,82260910,3965,3965,3965,3965,0
|
|
20240306,100600,82260910,3965,3965,3965,3965,0
|
|
20240306,100500,82260910,3965,3965,3965,3965,8
|
|
20240306,100400,82229190,3965,3965,3965,3965,0
|
|
20240306,100300,82229190,3965,3965,3965,3965,0
|
|
20240306,100200,82229190,3965,3965,3965,3965,88
|
|
20240306,100100,81880270,3955,3955,3955,3955,0
|
|
20240306,100000,81880270,3955,3955,3955,3955,94
|
|
20240306,095900,81508500,3960,3960,3960,3955,340
|
|
20240306,095800,80163510,3960,3960,3960,3960,56
|
|
20240306,095700,79941750,3965,3965,3965,3965,301
|
|
20240306,095600,78748285,3995,3995,3995,3995,0
|
|
20240306,095500,78748285,3995,3995,3995,3995,34
|
|
20240306,095400,78612455,3995,3995,3995,3995,0
|
|
20240306,095300,78612455,3995,3995,3995,3995,0
|
|
20240306,095200,78612455,3995,3995,3995,3995,0
|
|
20240306,095100,78612455,3995,3995,3995,3995,1
|
|
20240306,095000,78608460,4000,3975,4000,3975,124
|
|
20240306,094900,78113785,3975,3970,3975,3970,67
|
|
20240306,094800,77847790,3970,3970,3970,3970,7
|
|
20240306,094700,77820000,3970,3970,3970,3970,27
|
|
20240306,094600,77712810,3980,3980,3980,3980,0
|
|
20240306,094500,77712810,3980,3965,3980,3965,34
|
|
20240306,094400,77577550,3965,3965,3965,3965,0
|
|
20240306,094300,77577550,3965,3965,3965,3965,0
|
|
20240306,094200,77577550,3965,3965,3965,3965,254
|
|
20240306,094100,76570440,3965,3965,3965,3965,10
|
|
20240306,094000,76530790,3965,3965,3965,3965,5
|
|
20240306,093900,76510965,3965,3965,3965,3965,11
|
|
20240306,093800,76467350,3935,3935,3935,3935,0
|
|
20240306,093700,76467350,3935,3935,3935,3935,0
|
|
20240306,093600,76467350,3935,3940,3940,3935,166
|
|
20240306,093500,75813670,3950,3950,3950,3945,296
|
|
20240306,093400,74644950,3960,3960,3960,3960,199
|
|
20240306,093300,73856910,3960,3960,3960,3960,1
|
|
20240306,093200,73852950,3965,3965,3965,3965,15
|
|
20240306,093100,73793475,3965,3970,3970,3965,14000
|
|
20240306,093000,18281925,3970,3965,3970,3965,15
|
|
20240306,092900,18222425,3965,3960,3980,3960,580
|
|
20240306,092800,15921950,3955,3955,3955,3955,0
|
|
20240306,092700,15921950,3955,3955,3955,3955,79
|
|
20240306,092600,15609505,3935,3935,3935,3935,0
|
|
20240306,092500,15609505,3935,3935,3935,3935,0
|
|
20240306,092400,15609505,3935,3935,3935,3935,0
|
|
20240306,092300,15609505,3935,3935,3935,3935,84
|
|
20240306,092200,15278965,3935,3935,3935,3935,0
|
|
20240306,092100,15278965,3935,3935,3935,3935,0
|
|
20240306,092000,15278965,3935,3935,3935,3935,0
|
|
20240306,091900,15278965,3935,3935,3935,3935,279
|
|
20240306,091800,14181100,3935,3935,3935,3935,212
|
|
20240306,091700,13346880,3955,3955,3955,3955,0
|
|
20240306,091600,13346880,3955,3955,3955,3955,0
|
|
20240306,091500,13346880,3955,3955,3955,3955,200
|
|
20240306,091400,12555880,3955,3955,3955,3955,202
|
|
20240306,091300,11756970,3950,3945,3950,3945,279
|
|
20240306,091200,10655920,3945,3945,3945,3945,0
|
|
20240306,091100,10655920,3945,3945,3945,3945,0
|
|
20240306,091000,10655920,3945,3945,3945,3945,1
|
|
20240306,090900,10651975,3945,3940,3945,3910,85
|
|
20240306,090800,10318795,3935,3930,3935,3930,991
|
|
20240306,090700,6424135,3930,3930,3930,3930,3
|
|
20240306,090600,6412345,3900,3930,3930,3900,92
|
|
20240306,090500,6053395,3930,3930,3930,3930,53
|
|
20240306,090400,5845105,3900,3930,3930,3900,107
|
|
20240306,090300,5427735,3930,3930,3930,3930,0
|
|
20240306,090200,5427735,3930,3930,3930,3930,1
|
|
20240306,090100,5423805,3935,3905,3935,3900,48
|
|
20240306,090000,5235415,3935,3940,3940,3895,1132
|