646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,194300,110560260,3745,3745,3745,3745,687
|
|
20240304,194200,110560260,3745,3745,3745,3745,0
|
|
20240304,194100,110560260,3745,3745,3745,3745,0
|
|
20240304,194000,110560260,3745,3745,3745,3745,0
|
|
20240304,193900,110560260,3745,3745,3745,3745,0
|
|
20240304,193800,110560260,3745,3745,3745,3745,0
|
|
20240304,193700,110560260,3745,3745,3745,3745,0
|
|
20240304,193600,110560260,3745,3745,3745,3745,0
|
|
20240304,193500,110560260,3745,3745,3745,3745,0
|
|
20240304,193400,110560260,3745,3745,3745,3745,0
|
|
20240304,193300,110560260,3745,3745,3745,3745,0
|
|
20240304,193200,110560260,3745,3745,3745,3745,0
|
|
20240304,193100,110560260,3745,3745,3745,3745,0
|
|
20240304,193000,110560260,3745,3745,3745,3745,0
|
|
20240304,192900,110560260,3745,3745,3745,3745,0
|
|
20240304,192800,110560260,3745,3745,3745,3745,0
|
|
20240304,192700,110560260,3745,3745,3745,3745,0
|
|
20240304,192600,110560260,3745,3745,3745,3745,0
|
|
20240304,192500,110560260,3745,3745,3745,3745,0
|
|
20240304,192400,110560260,3745,3745,3745,3745,0
|
|
20240304,192300,110560260,3745,3745,3745,3745,0
|
|
20240304,192200,110560260,3745,3745,3745,3745,0
|
|
20240304,192100,110560260,3745,3745,3745,3745,0
|
|
20240304,192000,110560260,3745,3745,3745,3745,0
|
|
20240304,191900,110560260,3745,3745,3745,3745,0
|
|
20240304,191800,110560260,3745,3745,3745,3745,0
|
|
20240304,191700,110560260,3745,3745,3745,3745,0
|
|
20240304,191600,110560260,3745,3745,3745,3745,0
|
|
20240304,191500,110560260,3745,3745,3745,3745,0
|
|
20240304,191400,110560260,3745,3745,3745,3745,0
|
|
20240304,191300,110560260,3745,3745,3745,3745,687
|
|
20240304,191200,110560260,3745,3745,3745,3745,0
|
|
20240304,191100,110560260,3745,3745,3745,3745,0
|
|
20240304,191000,110560260,3745,3745,3745,3745,0
|
|
20240304,190900,110560260,3745,3745,3745,3745,0
|
|
20240304,190800,110560260,3745,3745,3745,3745,0
|
|
20240304,190700,110560260,3745,3745,3745,3745,0
|
|
20240304,190600,110560260,3745,3745,3745,3745,0
|
|
20240304,190500,110560260,3745,3745,3745,3745,0
|
|
20240304,190400,110560260,3745,3745,3745,3745,0
|
|
20240304,190300,110560260,3745,3745,3745,3745,0
|
|
20240304,190200,110560260,3745,3745,3745,3745,0
|
|
20240304,190100,110560260,3745,3745,3745,3745,0
|
|
20240304,190000,110560260,3745,3745,3745,3745,0
|
|
20240304,185900,110560260,3745,3745,3745,3745,0
|
|
20240304,185800,110560260,3745,3745,3745,3745,0
|
|
20240304,185700,110560260,3745,3745,3745,3745,0
|
|
20240304,185600,110560260,3745,3745,3745,3745,0
|
|
20240304,185500,110560260,3745,3745,3745,3745,0
|
|
20240304,185400,110560260,3745,3745,3745,3745,0
|
|
20240304,185300,110560260,3745,3745,3745,3745,0
|
|
20240304,185200,110560260,3745,3745,3745,3745,0
|
|
20240304,185100,110560260,3745,3745,3745,3745,0
|
|
20240304,185000,110560260,3745,3745,3745,3745,0
|
|
20240304,184900,110560260,3745,3745,3745,3745,0
|
|
20240304,184800,110560260,3745,3745,3745,3745,0
|
|
20240304,184700,110560260,3745,3745,3745,3745,0
|
|
20240304,184600,110560260,3745,3745,3745,3745,0
|
|
20240304,184500,110560260,3745,3745,3745,3745,0
|
|
20240304,184400,110560260,3745,3745,3745,3745,0
|
|
20240304,184300,110560260,3745,3745,3745,3745,687
|
|
20240304,184200,110560260,3745,3745,3745,3745,0
|
|
20240304,184100,110560260,3745,3745,3745,3745,0
|
|
20240304,184000,110560260,3745,3745,3745,3745,0
|
|
20240304,183900,110560260,3745,3745,3745,3745,0
|
|
20240304,183800,110560260,3745,3745,3745,3745,0
|
|
20240304,183700,110560260,3745,3745,3745,3745,0
|
|
20240304,183600,110560260,3745,3745,3745,3745,0
|
|
20240304,183500,110560260,3745,3745,3745,3745,0
|
|
20240304,183400,110560260,3745,3745,3745,3745,0
|
|
20240304,183300,110560260,3745,3745,3745,3745,0
|
|
20240304,183200,110560260,3745,3745,3745,3745,0
|
|
20240304,183100,110560260,3745,3745,3745,3745,0
|
|
20240304,183000,110560260,3745,3745,3745,3745,0
|
|
20240304,182900,110560260,3745,3745,3745,3745,0
|
|
20240304,182800,110560260,3745,3745,3745,3745,0
|
|
20240304,182700,110560260,3745,3745,3745,3745,0
|
|
20240304,182600,110560260,3745,3745,3745,3745,0
|
|
20240304,182500,110560260,3745,3745,3745,3745,0
|
|
20240304,182400,110560260,3745,3745,3745,3745,0
|
|
20240304,182300,110560260,3745,3745,3745,3745,0
|
|
20240304,182200,110560260,3745,3745,3745,3745,0
|
|
20240304,182100,110560260,3745,3745,3745,3745,0
|
|
20240304,182000,110560260,3745,3745,3745,3745,0
|
|
20240304,181900,110560260,3745,3745,3745,3745,0
|
|
20240304,181800,110560260,3745,3745,3745,3745,0
|
|
20240304,181700,110560260,3745,3745,3745,3745,0
|
|
20240304,181600,110560260,3745,3745,3745,3745,0
|
|
20240304,181500,110560260,3745,3745,3745,3745,0
|
|
20240304,181400,110560260,3745,3745,3745,3745,0
|
|
20240304,181300,110560260,3745,3745,3745,3745,687
|
|
20240304,181200,110560260,3745,3745,3745,3745,0
|
|
20240304,181100,110560260,3745,3745,3745,3745,0
|
|
20240304,181000,110560260,3745,3745,3745,3745,0
|
|
20240304,180900,110560260,3745,3745,3745,3745,0
|
|
20240304,180800,110560260,3745,3745,3745,3745,0
|
|
20240304,180700,110560260,3745,3745,3745,3745,0
|
|
20240304,180600,110560260,3745,3745,3745,3745,0
|
|
20240304,180500,110560260,3745,3745,3745,3745,0
|
|
20240304,180400,110560260,3745,3745,3745,3745,0
|
|
20240304,180300,110560260,3745,3745,3745,3745,0
|
|
20240304,180200,110560260,3745,3745,3745,3745,0
|
|
20240304,180100,110560260,3745,3745,3745,3745,0
|
|
20240304,180000,110560260,3745,3745,3745,3745,0
|
|
20240304,175900,110560260,3745,3745,3745,3745,0
|
|
20240304,175800,110560260,3745,3745,3745,3745,0
|
|
20240304,175700,110560260,3745,3745,3745,3745,0
|
|
20240304,175600,110560260,3745,3745,3745,3745,0
|
|
20240304,175500,110560260,3745,3745,3745,3745,0
|
|
20240304,175400,110560260,3745,3745,3745,3745,0
|
|
20240304,175300,110560260,3745,3745,3745,3745,0
|
|
20240304,175200,110560260,3745,3745,3745,3745,0
|
|
20240304,175100,110560260,3745,3745,3745,3745,0
|
|
20240304,175000,110560260,3745,3745,3745,3745,0
|
|
20240304,174900,110560260,3745,3745,3745,3745,0
|
|
20240304,174800,110560260,3745,3745,3745,3745,0
|
|
20240304,174700,110560260,3745,3745,3745,3745,0
|
|
20240304,174600,110560260,3745,3745,3745,3745,0
|
|
20240304,174500,110560260,3745,3745,3745,3745,0
|
|
20240304,174400,110560260,3745,3745,3745,3745,0
|
|
20240304,174300,110560260,3745,3745,3745,3745,687
|
|
20240304,174200,110560260,3745,3745,3745,3745,0
|
|
20240304,174100,110560260,3745,3745,3745,3745,0
|
|
20240304,174000,110560260,3745,3745,3745,3745,0
|
|
20240304,173900,110560260,3745,3745,3745,3745,0
|
|
20240304,173800,110560260,3745,3745,3745,3745,0
|
|
20240304,173700,110560260,3745,3745,3745,3745,0
|
|
20240304,173600,110560260,3745,3745,3745,3745,0
|
|
20240304,173500,110560260,3745,3745,3745,3745,0
|
|
20240304,173400,110560260,3745,3745,3745,3745,0
|
|
20240304,173300,110560260,3745,3745,3745,3745,0
|
|
20240304,173200,110560260,3745,3745,3745,3745,0
|
|
20240304,173100,110560260,3745,3745,3745,3745,0
|
|
20240304,173000,110560260,3745,3745,3745,3745,0
|
|
20240304,172900,110560260,3745,3745,3745,3745,0
|
|
20240304,172800,110560260,3745,3745,3745,3745,0
|
|
20240304,172700,110560260,3745,3745,3745,3745,0
|
|
20240304,172600,110560260,3745,3745,3745,3745,0
|
|
20240304,172500,110560260,3745,3745,3745,3745,0
|
|
20240304,172400,110560260,3745,3745,3745,3745,0
|
|
20240304,172300,110560260,3745,3745,3745,3745,0
|
|
20240304,172200,110560260,3745,3745,3745,3745,0
|
|
20240304,172100,110560260,3745,3745,3745,3745,0
|
|
20240304,172000,110560260,3745,3745,3745,3745,0
|
|
20240304,171900,110560260,3745,3745,3745,3745,0
|
|
20240304,171800,110560260,3745,3745,3745,3745,0
|
|
20240304,171700,110560260,3745,3745,3745,3745,0
|
|
20240304,171600,110560260,3745,3745,3745,3745,0
|
|
20240304,171500,110560260,3745,3745,3745,3745,0
|
|
20240304,171400,110560260,3745,3745,3745,3745,0
|
|
20240304,171300,110560260,3745,3745,3745,3745,687
|
|
20240304,171200,110560260,3745,3745,3745,3745,0
|
|
20240304,171100,110560260,3745,3745,3745,3745,0
|
|
20240304,171000,110560260,3745,3745,3745,3745,0
|
|
20240304,170900,110560260,3745,3745,3745,3745,0
|
|
20240304,170800,110560260,3745,3745,3745,3745,0
|
|
20240304,170700,110560260,3745,3745,3745,3745,0
|
|
20240304,170600,110560260,3745,3745,3745,3745,0
|
|
20240304,170500,110560260,3745,3745,3745,3745,0
|
|
20240304,170400,110560260,3745,3745,3745,3745,0
|
|
20240304,170300,110560260,3745,3745,3745,3745,0
|
|
20240304,170200,110560260,3745,3745,3745,3745,0
|
|
20240304,170100,110560260,3745,3745,3745,3745,0
|
|
20240304,170000,110560260,3745,3745,3745,3745,0
|
|
20240304,165900,110560260,3745,3745,3745,3745,0
|
|
20240304,165800,110560260,3745,3745,3745,3745,0
|
|
20240304,165700,110560260,3745,3745,3745,3745,0
|
|
20240304,165600,110560260,3745,3745,3745,3745,0
|
|
20240304,165500,110560260,3745,3745,3745,3745,0
|
|
20240304,165400,110560260,3745,3745,3745,3745,0
|
|
20240304,165300,110560260,3745,3745,3745,3745,0
|
|
20240304,165200,110560260,3745,3745,3745,3745,0
|
|
20240304,165100,110560260,3745,3745,3745,3745,0
|
|
20240304,165000,110560260,3745,3745,3745,3745,0
|
|
20240304,164900,110560260,3745,3745,3745,3745,0
|
|
20240304,164800,110560260,3745,3745,3745,3745,0
|
|
20240304,164700,110560260,3745,3745,3745,3745,0
|
|
20240304,164600,110560260,3745,3745,3745,3745,0
|
|
20240304,164500,110560260,3745,3745,3745,3745,0
|
|
20240304,164400,110560260,3745,3745,3745,3745,0
|
|
20240304,164300,110560260,3745,3745,3745,3745,687
|
|
20240304,164200,110560260,3745,3745,3745,3745,0
|
|
20240304,164100,110560260,3745,3745,3745,3745,0
|
|
20240304,164000,110560260,3745,3745,3745,3745,0
|
|
20240304,163900,110560260,3745,3745,3745,3745,0
|
|
20240304,163800,110560260,3745,3745,3745,3745,0
|
|
20240304,163700,110560260,3745,3745,3745,3745,0
|
|
20240304,163600,110560260,3745,3745,3745,3745,0
|
|
20240304,163500,110560260,3745,3745,3745,3745,0
|
|
20240304,163400,110560260,3745,3745,3745,3745,0
|
|
20240304,163300,110560260,3745,3745,3745,3745,0
|
|
20240304,163200,110560260,3745,3745,3745,3745,0
|
|
20240304,163100,110560260,3745,3745,3745,3745,0
|
|
20240304,163000,110560260,3745,3745,3745,3745,0
|
|
20240304,162900,110560260,3745,3745,3745,3745,0
|
|
20240304,162800,110560260,3745,3745,3745,3745,0
|
|
20240304,162700,110560260,3745,3745,3745,3745,0
|
|
20240304,162600,110560260,3745,3745,3745,3745,0
|
|
20240304,162500,110560260,3745,3745,3745,3745,0
|
|
20240304,162400,110560260,3745,3745,3745,3745,0
|
|
20240304,162300,110560260,3745,3745,3745,3745,0
|
|
20240304,162200,110560260,3745,3745,3745,3745,0
|
|
20240304,162100,110560260,3745,3745,3745,3745,0
|
|
20240304,162000,110560260,3745,3745,3745,3745,0
|
|
20240304,161900,110560260,3745,3745,3745,3745,0
|
|
20240304,161800,110560260,3745,3745,3745,3745,0
|
|
20240304,161700,110560260,3745,3745,3745,3745,0
|
|
20240304,161600,110560260,3745,3745,3745,3745,0
|
|
20240304,161500,110560260,3745,3745,3745,3745,0
|
|
20240304,161400,110560260,3745,3745,3745,3745,0
|
|
20240304,161300,110560260,3745,3745,3745,3745,687
|
|
20240304,161200,110560260,3745,3745,3745,3745,0
|
|
20240304,161100,110560260,3745,3745,3745,3745,0
|
|
20240304,161000,110560260,3745,3745,3745,3745,0
|
|
20240304,160900,110560260,3745,3745,3745,3745,0
|
|
20240304,160800,110560260,3745,3745,3745,3745,0
|
|
20240304,160700,110560260,3745,3745,3745,3745,0
|
|
20240304,160600,110560260,3745,3745,3745,3745,0
|
|
20240304,160500,110560260,3745,3745,3745,3745,0
|
|
20240304,160400,110560260,3745,3745,3745,3745,0
|
|
20240304,160300,110560260,3745,3745,3745,3745,0
|
|
20240304,160200,110560260,3745,3745,3745,3745,0
|
|
20240304,160100,110560260,3745,3745,3745,3745,0
|
|
20240304,160000,110560260,3745,3745,3745,3745,0
|
|
20240304,155900,110560260,3745,3745,3745,3745,0
|
|
20240304,155800,110560260,3745,3745,3745,3745,0
|
|
20240304,155700,110560260,3745,3745,3745,3745,0
|
|
20240304,155600,110560260,3745,3745,3745,3745,0
|
|
20240304,155500,110560260,3745,3745,3745,3745,0
|
|
20240304,155400,110560260,3745,3745,3745,3745,0
|
|
20240304,155300,110560260,3745,3745,3745,3745,0
|
|
20240304,155200,110560260,3745,3745,3745,3745,0
|
|
20240304,155100,110560260,3745,3745,3745,3745,0
|
|
20240304,155000,110560260,3745,3745,3745,3745,0
|
|
20240304,154900,110560260,3745,3745,3745,3745,0
|
|
20240304,154800,110560260,3745,3745,3745,3745,0
|
|
20240304,154700,110560260,3745,3745,3745,3745,0
|
|
20240304,154600,110560260,3745,3745,3745,3745,0
|
|
20240304,154500,110560260,3745,3745,3745,3745,0
|
|
20240304,154400,110560260,3745,3745,3745,3745,0
|
|
20240304,154300,110560260,3745,3745,3745,3745,687
|
|
20240304,154200,110560260,3745,3745,3745,3745,0
|
|
20240304,154100,110560260,3745,3745,3745,3745,0
|
|
20240304,154000,110560260,3745,3745,3745,3745,0
|
|
20240304,153900,110560260,3745,3745,3745,3745,0
|
|
20240304,153800,110560260,3745,3745,3745,3745,0
|
|
20240304,153700,110560260,3745,3745,3745,3745,0
|
|
20240304,153600,110560260,3745,3745,3745,3745,0
|
|
20240304,153500,110560260,3745,3745,3745,3745,0
|
|
20240304,153400,110560260,3745,3745,3745,3745,0
|
|
20240304,153300,110560260,3745,3745,3745,3745,0
|
|
20240304,153200,110560260,3745,3745,3745,3745,0
|
|
20240304,153100,110560260,3745,3745,3745,3745,0
|
|
20240304,153000,110560260,3745,3745,3745,3745,687
|
|
20240304,152900,107987445,3715,3715,3715,3715,0
|
|
20240304,152800,107987445,3715,3715,3715,3715,0
|
|
20240304,152700,107987445,3715,3715,3715,3715,0
|
|
20240304,152600,107987445,3715,3715,3715,3715,0
|
|
20240304,152500,107987445,3715,3715,3715,3715,0
|
|
20240304,152400,107987445,3715,3715,3715,3715,0
|
|
20240304,152300,107987445,3715,3715,3715,3715,0
|
|
20240304,152200,107987445,3715,3715,3715,3715,0
|
|
20240304,152100,107987445,3715,3715,3715,3715,0
|
|
20240304,152000,107987445,3715,3715,3715,3715,0
|
|
20240304,151900,107987445,3715,3710,3715,3705,320
|
|
20240304,151800,106800255,3710,3705,3710,3705,15
|
|
20240304,151700,106744655,3710,3710,3710,3710,0
|
|
20240304,151600,106744655,3710,3710,3710,3710,0
|
|
20240304,151500,106744655,3710,3710,3710,3710,0
|
|
20240304,151400,106744655,3710,3710,3710,3710,1002
|
|
20240304,151300,103027235,3715,3715,3715,3715,0
|
|
20240304,151200,103027235,3715,3715,3715,3715,0
|
|
20240304,151100,103027235,3715,3715,3715,3715,0
|
|
20240304,151000,103027235,3715,3710,3715,3710,268
|
|
20240304,150900,102032915,3710,3710,3710,3710,0
|
|
20240304,150800,102032915,3710,3710,3710,3710,4
|
|
20240304,150700,102018075,3715,3715,3715,3715,30
|
|
20240304,150600,101906625,3710,3710,3710,3710,0
|
|
20240304,150500,101906625,3710,3710,3710,3710,40
|
|
20240304,150400,101758225,3715,3715,3715,3715,0
|
|
20240304,150300,101758225,3715,3715,3715,3715,0
|
|
20240304,150200,101758225,3715,3715,3715,3715,0
|
|
20240304,150100,101758225,3715,3715,3715,3715,0
|
|
20240304,150000,101758225,3715,3715,3715,3715,430
|
|
20240304,145900,100160775,3710,3715,3715,3710,5
|
|
20240304,145800,100142220,3715,3715,3715,3715,0
|
|
20240304,145700,100142220,3715,3715,3715,3715,0
|
|
20240304,145600,100142220,3715,3715,3715,3715,0
|
|
20240304,145500,100142220,3715,3715,3715,3715,0
|
|
20240304,145400,100142220,3715,3715,3715,3715,270
|
|
20240304,145300,99139170,3710,3710,3710,3710,0
|
|
20240304,145200,99139170,3710,3710,3710,3710,0
|
|
20240304,145100,99139170,3710,3715,3715,3710,64
|
|
20240304,145000,98901425,3715,3715,3715,3715,500
|
|
20240304,144900,97043925,3715,3715,3715,3715,0
|
|
20240304,144800,97043925,3715,3715,3715,3715,0
|
|
20240304,144700,97043925,3715,3715,3715,3715,0
|
|
20240304,144600,97043925,3715,3715,3715,3715,0
|
|
20240304,144500,97043925,3715,3715,3715,3715,0
|
|
20240304,144400,97043925,3715,3715,3715,3715,0
|
|
20240304,144300,97043925,3715,3715,3715,3715,0
|
|
20240304,144200,97043925,3715,3715,3715,3715,100
|
|
20240304,144100,96672425,3715,3715,3715,3715,0
|
|
20240304,144000,96672425,3715,3715,3715,3715,0
|
|
20240304,143900,96672425,3715,3715,3715,3715,0
|
|
20240304,143800,96672425,3715,3720,3720,3715,3
|
|
20240304,143700,96661275,3715,3715,3715,3715,0
|
|
20240304,143600,96661275,3715,3715,3715,3715,0
|
|
20240304,143500,96661275,3715,3715,3715,3715,0
|
|
20240304,143400,96661275,3715,3715,3715,3715,0
|
|
20240304,143300,96661275,3715,3715,3715,3715,0
|
|
20240304,143200,96661275,3715,3715,3715,3715,0
|
|
20240304,143100,96661275,3715,3715,3715,3715,0
|
|
20240304,143000,96661275,3715,3715,3715,3715,3
|
|
20240304,142900,96650130,3715,3715,3715,3715,0
|
|
20240304,142800,96650130,3715,3715,3715,3715,0
|
|
20240304,142700,96650130,3715,3725,3725,3715,129
|
|
20240304,142600,96169825,3720,3720,3720,3720,0
|
|
20240304,142500,96169825,3720,3720,3720,3720,0
|
|
20240304,142400,96169825,3720,3720,3720,3720,0
|
|
20240304,142300,96169825,3720,3720,3720,3720,1214
|
|
20240304,142200,91653745,3725,3725,3725,3725,0
|
|
20240304,142100,91653745,3725,3725,3725,3725,58
|
|
20240304,142000,91437695,3720,3720,3720,3720,0
|
|
20240304,141900,91437695,3720,3720,3720,3720,0
|
|
20240304,141800,91437695,3720,3720,3720,3720,0
|
|
20240304,141700,91437695,3720,3720,3720,3720,0
|
|
20240304,141600,91437695,3720,3720,3720,3720,0
|
|
20240304,141500,91437695,3720,3720,3720,3720,0
|
|
20240304,141400,91437695,3720,3720,3720,3720,0
|
|
20240304,141300,91437695,3720,3720,3720,3720,0
|
|
20240304,141200,91437695,3720,3720,3720,3720,0
|
|
20240304,141100,91437695,3720,3720,3720,3720,148
|
|
20240304,141000,90887135,3725,3725,3725,3725,0
|
|
20240304,140900,90887135,3725,3725,3725,3725,0
|
|
20240304,140800,90887135,3725,3725,3725,3725,0
|
|
20240304,140700,90887135,3725,3725,3725,3725,0
|
|
20240304,140600,90887135,3725,3725,3725,3725,204
|
|
20240304,140500,90127235,3725,3725,3725,3725,2
|
|
20240304,140400,90119785,3725,3725,3725,3725,0
|
|
20240304,140300,90119785,3725,3725,3725,3725,0
|
|
20240304,140200,90119785,3725,3725,3725,3725,0
|
|
20240304,140100,90119785,3725,3725,3725,3725,0
|
|
20240304,140000,90119785,3725,3725,3725,3725,140
|
|
20240304,135900,89598285,3720,3720,3720,3720,0
|
|
20240304,135800,89598285,3720,3720,3720,3720,0
|
|
20240304,135700,89598285,3720,3720,3720,3720,0
|
|
20240304,135600,89598285,3720,3720,3720,3720,0
|
|
20240304,135500,89598285,3720,3720,3720,3720,0
|
|
20240304,135400,89598285,3720,3720,3720,3720,0
|
|
20240304,135300,89598285,3720,3720,3720,3720,0
|
|
20240304,135200,89598285,3720,3720,3720,3720,0
|
|
20240304,135100,89598285,3720,3720,3720,3720,0
|
|
20240304,135000,89598285,3720,3720,3720,3720,9
|
|
20240304,134900,89564805,3720,3720,3720,3720,0
|
|
20240304,134800,89564805,3720,3720,3720,3720,265
|
|
20240304,134700,88579005,3715,3715,3715,3715,0
|
|
20240304,134600,88579005,3715,3715,3715,3715,0
|
|
20240304,134500,88579005,3715,3715,3715,3715,0
|
|
20240304,134400,88579005,3715,3715,3715,3715,0
|
|
20240304,134300,88579005,3715,3715,3715,3715,0
|
|
20240304,134200,88579005,3715,3715,3715,3715,0
|
|
20240304,134100,88579005,3715,3715,3715,3715,319
|
|
20240304,134000,87393920,3710,3710,3710,3710,0
|
|
20240304,133900,87393920,3710,3710,3710,3710,0
|
|
20240304,133800,87393920,3710,3710,3710,3710,0
|
|
20240304,133700,87393920,3710,3710,3710,3710,0
|
|
20240304,133600,87393920,3710,3710,3710,3710,0
|
|
20240304,133500,87393920,3710,3710,3710,3710,0
|
|
20240304,133400,87393920,3710,3710,3710,3710,0
|
|
20240304,133300,87393920,3710,3710,3710,3710,1
|
|
20240304,133200,87390210,3710,3710,3710,3710,0
|
|
20240304,133100,87390210,3710,3710,3710,3710,0
|
|
20240304,133000,87390210,3710,3710,3710,3710,0
|
|
20240304,132900,87390210,3710,3710,3710,3710,1
|
|
20240304,132800,87386500,3710,3710,3710,3710,1
|
|
20240304,132700,87382790,3715,3715,3715,3715,304
|
|
20240304,132600,86253430,3715,3715,3715,3715,0
|
|
20240304,132500,86253430,3715,3715,3715,3715,0
|
|
20240304,132400,86253430,3715,3715,3715,3715,0
|
|
20240304,132300,86253430,3715,3715,3715,3715,3
|
|
20240304,132200,86242285,3725,3725,3725,3725,0
|
|
20240304,132100,86242285,3725,3725,3725,3725,3
|
|
20240304,132000,86231110,3715,3715,3715,3715,0
|
|
20240304,131900,86231110,3715,3715,3715,3715,0
|
|
20240304,131800,86231110,3715,3715,3715,3715,0
|
|
20240304,131700,86231110,3715,3715,3715,3715,0
|
|
20240304,131600,86231110,3715,3715,3715,3715,0
|
|
20240304,131500,86231110,3715,3715,3715,3715,0
|
|
20240304,131400,86231110,3715,3715,3715,3715,0
|
|
20240304,131300,86231110,3715,3715,3715,3715,0
|
|
20240304,131200,86231110,3715,3715,3715,3715,0
|
|
20240304,131100,86231110,3715,3715,3715,3715,0
|
|
20240304,131000,86231110,3715,3715,3715,3715,0
|
|
20240304,130900,86231110,3715,3715,3715,3715,0
|
|
20240304,130800,86231110,3715,3715,3715,3715,0
|
|
20240304,130700,86231110,3715,3715,3715,3715,0
|
|
20240304,130600,86231110,3715,3715,3715,3715,0
|
|
20240304,130500,86231110,3715,3715,3715,3715,0
|
|
20240304,130400,86231110,3715,3715,3715,3715,30
|
|
20240304,130300,86119660,3730,3725,3730,3725,600
|
|
20240304,130200,83882485,3715,3715,3715,3715,0
|
|
20240304,130100,83882485,3715,3715,3715,3715,266
|
|
20240304,130000,82894295,3725,3725,3725,3725,26
|
|
20240304,125900,82797445,3725,3725,3725,3725,5
|
|
20240304,125800,82778820,3725,3725,3725,3725,402
|
|
20240304,125700,81281370,3715,3715,3715,3715,186
|
|
20240304,125600,80590380,3725,3725,3725,3725,0
|
|
20240304,125500,80590380,3725,3725,3725,3725,0
|
|
20240304,125400,80590380,3725,3725,3725,3725,0
|
|
20240304,125300,80590380,3725,3725,3725,3725,0
|
|
20240304,125200,80590380,3725,3725,3725,3725,0
|
|
20240304,125100,80590380,3725,3725,3725,3725,0
|
|
20240304,125000,80590380,3725,3725,3725,3725,188
|
|
20240304,124900,79890080,3725,3725,3725,3725,0
|
|
20240304,124800,79890080,3725,3725,3725,3725,0
|
|
20240304,124700,79890080,3725,3725,3725,3725,0
|
|
20240304,124600,79890080,3725,3725,3730,3725,62
|
|
20240304,124500,79659115,3725,3725,3725,3725,85
|
|
20240304,124400,79342490,3725,3725,3725,3725,0
|
|
20240304,124300,79342490,3725,3725,3725,3725,0
|
|
20240304,124200,79342490,3725,3725,3725,3725,11
|
|
20240304,124100,79301515,3725,3715,3725,3715,452
|
|
20240304,124000,77620590,3715,3715,3715,3715,20
|
|
20240304,123900,77546290,3715,3715,3715,3715,0
|
|
20240304,123800,77546290,3715,3715,3715,3715,0
|
|
20240304,123700,77546290,3715,3715,3715,3715,0
|
|
20240304,123600,77546290,3715,3715,3715,3715,2
|
|
20240304,123500,77538860,3715,3715,3715,3715,0
|
|
20240304,123400,77538860,3715,3715,3715,3715,0
|
|
20240304,123300,77538860,3715,3715,3715,3715,0
|
|
20240304,123200,77538860,3715,3715,3715,3715,0
|
|
20240304,123100,77538860,3715,3715,3715,3715,0
|
|
20240304,123000,77538860,3715,3715,3715,3715,0
|
|
20240304,122900,77538860,3715,3710,3715,3710,825
|
|
20240304,122800,74478100,3705,3705,3705,3705,0
|
|
20240304,122700,74478100,3705,3710,3710,3705,407
|
|
20240304,122600,72970130,3700,3700,3700,3700,0
|
|
20240304,122500,72970130,3700,3700,3700,3700,0
|
|
20240304,122400,72970130,3700,3700,3700,3700,0
|
|
20240304,122300,72970130,3700,3700,3700,3700,0
|
|
20240304,122200,72970130,3700,3700,3700,3700,0
|
|
20240304,122100,72970130,3700,3700,3700,3700,0
|
|
20240304,122000,72970130,3700,3700,3700,3700,0
|
|
20240304,121900,72970130,3700,3700,3700,3700,0
|
|
20240304,121800,72970130,3700,3700,3700,3700,0
|
|
20240304,121700,72970130,3700,3700,3700,3700,0
|
|
20240304,121600,72970130,3700,3700,3700,3700,0
|
|
20240304,121500,72970130,3700,3700,3700,3700,0
|
|
20240304,121400,72970130,3700,3700,3700,3700,0
|
|
20240304,121300,72970130,3700,3700,3700,3700,0
|
|
20240304,121200,72970130,3700,3700,3700,3700,0
|
|
20240304,121100,72970130,3700,3700,3700,3700,0
|
|
20240304,121000,72970130,3700,3700,3700,3700,0
|
|
20240304,120900,72970130,3700,3700,3700,3700,0
|
|
20240304,120800,72970130,3700,3700,3700,3700,10
|
|
20240304,120700,72933130,3705,3700,3705,3700,422
|
|
20240304,120600,71370175,3700,3700,3700,3700,0
|
|
20240304,120500,71370175,3700,3700,3700,3700,2
|
|
20240304,120400,71362775,3710,3710,3710,3710,0
|
|
20240304,120300,71362775,3710,3710,3710,3710,40
|
|
20240304,120200,71214375,3710,3710,3710,3710,0
|
|
20240304,120100,71214375,3710,3710,3710,3710,0
|
|
20240304,120000,71214375,3710,3710,3710,3710,0
|
|
20240304,115900,71214375,3710,3710,3710,3710,0
|
|
20240304,115800,71214375,3710,3710,3710,3710,0
|
|
20240304,115700,71214375,3710,3710,3710,3710,0
|
|
20240304,115600,71214375,3710,3710,3710,3710,20
|
|
20240304,115500,71140175,3710,3710,3710,3710,0
|
|
20240304,115400,71140175,3710,3710,3710,3710,49
|
|
20240304,115300,70958385,3700,3700,3700,3700,0
|
|
20240304,115200,70958385,3700,3700,3700,3700,0
|
|
20240304,115100,70958385,3700,3700,3700,3700,0
|
|
20240304,115000,70958385,3700,3700,3700,3700,0
|
|
20240304,114900,70958385,3700,3700,3700,3700,0
|
|
20240304,114800,70958385,3700,3700,3700,3700,0
|
|
20240304,114700,70958385,3700,3700,3700,3700,100
|
|
20240304,114600,70588385,3710,3710,3710,3710,0
|
|
20240304,114500,70588385,3710,3710,3710,3710,23
|
|
20240304,114400,70503055,3700,3700,3700,3700,0
|
|
20240304,114300,70503055,3700,3700,3700,3700,200
|
|
20240304,114200,69763055,3700,3700,3700,3700,0
|
|
20240304,114100,69763055,3700,3700,3700,3700,0
|
|
20240304,114000,69763055,3700,3700,3700,3700,20
|
|
20240304,113900,69689055,3705,3705,3705,3705,100
|
|
20240304,113800,69318555,3705,3705,3705,3705,50
|
|
20240304,113700,69133305,3700,3700,3700,3700,0
|
|
20240304,113600,69133305,3700,3700,3700,3700,0
|
|
20240304,113500,69133305,3700,3700,3700,3700,318
|
|
20240304,113400,67956705,3700,3700,3700,3700,0
|
|
20240304,113300,67956705,3700,3700,3700,3700,1
|
|
20240304,113200,67953005,3705,3705,3705,3705,0
|
|
20240304,113100,67953005,3705,3705,3705,3705,10
|
|
20240304,113000,67915955,3695,3695,3695,3695,0
|
|
20240304,112900,67915955,3695,3695,3695,3695,0
|
|
20240304,112800,67915955,3695,3695,3695,3695,0
|
|
20240304,112700,67915955,3695,3695,3695,3695,0
|
|
20240304,112600,67915955,3695,3695,3695,3695,1
|
|
20240304,112500,67912260,3700,3705,3705,3700,15
|
|
20240304,112400,67856735,3700,3700,3700,3700,0
|
|
20240304,112300,67856735,3700,3700,3700,3700,5
|
|
20240304,112200,67838235,3700,3700,3700,3700,5
|
|
20240304,112100,67819735,3700,3700,3700,3700,0
|
|
20240304,112000,67819735,3700,3700,3700,3700,0
|
|
20240304,111900,67819735,3700,3700,3700,3695,338
|
|
20240304,111800,66569215,3695,3695,3695,3695,0
|
|
20240304,111700,66569215,3695,3695,3695,3695,10
|
|
20240304,111600,66532265,3695,3695,3695,3695,0
|
|
20240304,111500,66532265,3695,3695,3695,3695,0
|
|
20240304,111400,66532265,3695,3695,3695,3695,200
|
|
20240304,111300,65793265,3695,3695,3695,3695,1
|
|
20240304,111200,65789570,3700,3700,3700,3700,0
|
|
20240304,111100,65789570,3700,3700,3700,3700,0
|
|
20240304,111000,65789570,3700,3700,3700,3700,0
|
|
20240304,110900,65789570,3700,3700,3700,3700,0
|
|
20240304,110800,65789570,3700,3700,3700,3700,21
|
|
20240304,110700,65711870,3700,3700,3700,3700,40
|
|
20240304,110600,65563870,3700,3700,3700,3700,67
|
|
20240304,110500,65315970,3705,3705,3705,3705,358
|
|
20240304,110400,63989580,3700,3700,3700,3700,0
|
|
20240304,110300,63989580,3700,3700,3700,3700,2
|
|
20240304,110200,63982180,3700,3700,3700,3700,6
|
|
20240304,110100,63959980,3700,3700,3700,3700,0
|
|
20240304,110000,63959980,3700,3700,3700,3700,0
|
|
20240304,105900,63959980,3700,3700,3700,3700,0
|
|
20240304,105800,63959980,3700,3700,3700,3700,0
|
|
20240304,105700,63959980,3700,3700,3700,3700,565
|
|
20240304,105600,61869480,3700,3700,3700,3700,0
|
|
20240304,105500,61869480,3700,3700,3700,3700,387
|
|
20240304,105400,60437580,3700,3700,3700,3700,24
|
|
20240304,105300,60348780,3700,3700,3700,3700,0
|
|
20240304,105200,60348780,3700,3700,3700,3700,2
|
|
20240304,105100,60341380,3700,3705,3705,3700,400
|
|
20240304,105000,58859630,3700,3700,3700,3700,0
|
|
20240304,104900,58859630,3700,3700,3700,3700,0
|
|
20240304,104800,58859630,3700,3700,3700,3700,0
|
|
20240304,104700,58859630,3700,3700,3700,3700,0
|
|
20240304,104600,58859630,3700,3700,3700,3700,0
|
|
20240304,104500,58859630,3700,3700,3700,3700,0
|
|
20240304,104400,58859630,3700,3700,3700,3700,2
|
|
20240304,104300,58852230,3710,3710,3710,3710,0
|
|
20240304,104200,58852230,3710,3710,3710,3710,100
|
|
20240304,104100,58481230,3700,3700,3700,3700,0
|
|
20240304,104000,58481230,3700,3700,3700,3700,1
|
|
20240304,103900,58477530,3710,3710,3710,3710,900
|
|
20240304,103800,55138530,3710,3710,3710,3710,0
|
|
20240304,103700,55138530,3710,3710,3710,3710,0
|
|
20240304,103600,55138530,3710,3710,3710,3710,0
|
|
20240304,103500,55138530,3710,3710,3710,3710,41
|
|
20240304,103400,54986420,3700,3700,3700,3700,0
|
|
20240304,103300,54986420,3700,3700,3700,3700,33
|
|
20240304,103200,54864320,3700,3710,3710,3700,303
|
|
20240304,103100,53743190,3695,3705,3705,3695,2951
|
|
20240304,103000,42822155,3710,3710,3710,3710,200
|
|
20240304,102900,42080155,3710,3710,3710,3710,142
|
|
20240304,102800,41553335,3710,3710,3710,3710,100
|
|
20240304,102700,41182335,3705,3705,3705,3705,0
|
|
20240304,102600,41182335,3705,3705,3705,3705,0
|
|
20240304,102500,41182335,3705,3705,3705,3705,550
|
|
20240304,102400,39144585,3705,3705,3705,3705,48
|
|
20240304,102300,38966745,3710,3710,3710,3710,0
|
|
20240304,102200,38966745,3710,3710,3710,3710,1
|
|
20240304,102100,38963035,3705,3710,3710,3705,28
|
|
20240304,102000,38859165,3710,3710,3710,3710,1
|
|
20240304,101900,38855455,3710,3710,3710,3710,3
|
|
20240304,101800,38844325,3710,3710,3710,3710,3
|
|
20240304,101700,38833195,3710,3710,3710,3710,301
|
|
20240304,101600,37716485,3710,3710,3710,3710,0
|
|
20240304,101500,37716485,3710,3710,3710,3710,570
|
|
20240304,101400,35601785,3710,3710,3710,3710,0
|
|
20240304,101300,35601785,3710,3710,3710,3710,0
|
|
20240304,101200,35601785,3710,3710,3710,3710,3
|
|
20240304,101100,35590655,3720,3720,3720,3720,10
|
|
20240304,101000,35553455,3720,3720,3720,3720,0
|
|
20240304,100900,35553455,3720,3720,3720,3720,0
|
|
20240304,100800,35553455,3720,3720,3720,3720,0
|
|
20240304,100700,35553455,3720,3720,3720,3720,1
|
|
20240304,100600,35549735,3710,3710,3710,3710,0
|
|
20240304,100500,35549735,3710,3710,3710,3710,69
|
|
20240304,100400,35293745,3710,3710,3710,3710,3
|
|
20240304,100300,35282615,3720,3710,3720,3710,22
|
|
20240304,100200,35200985,3710,3710,3710,3710,60
|
|
20240304,100100,34978385,3720,3720,3720,3720,1
|
|
20240304,100000,34974665,3710,3710,3710,3710,0
|
|
20240304,095900,34974665,3710,3710,3710,3710,0
|
|
20240304,095800,34974665,3710,3710,3710,3710,0
|
|
20240304,095700,34974665,3710,3710,3710,3710,200
|
|
20240304,095600,34232665,3720,3720,3720,3720,0
|
|
20240304,095500,34232665,3720,3720,3720,3720,41
|
|
20240304,095400,34080145,3710,3710,3710,3710,0
|
|
20240304,095300,34080145,3710,3710,3710,3710,3
|
|
20240304,095200,34069015,3720,3720,3720,3720,30
|
|
20240304,095100,33957415,3720,3720,3720,3720,0
|
|
20240304,095000,33957415,3720,3720,3720,3720,1
|
|
20240304,094900,33953695,3715,3715,3715,3715,0
|
|
20240304,094800,33953695,3715,3715,3715,3715,0
|
|
20240304,094700,33953695,3715,3715,3715,3715,10
|
|
20240304,094600,33916545,3715,3715,3715,3715,0
|
|
20240304,094500,33916545,3715,3715,3715,3715,0
|
|
20240304,094400,33916545,3715,3715,3715,3715,0
|
|
20240304,094300,33916545,3715,3715,3715,3715,0
|
|
20240304,094200,33916545,3715,3715,3715,3715,0
|
|
20240304,094100,33916545,3715,3715,3715,3715,703
|
|
20240304,094000,31304900,3715,3715,3715,3715,7
|
|
20240304,093900,31278895,3715,3715,3715,3715,535
|
|
20240304,093800,29291370,3720,3720,3720,3720,0
|
|
20240304,093700,29291370,3720,3720,3720,3720,271
|
|
20240304,093600,28283250,3720,3720,3720,3720,14
|
|
20240304,093500,28231170,3720,3720,3720,3720,41
|
|
20240304,093400,28078650,3710,3710,3710,3710,0
|
|
20240304,093300,28078650,3710,3710,3710,3710,6
|
|
20240304,093200,28056390,3710,3710,3710,3710,0
|
|
20240304,093100,28056390,3710,3710,3710,3710,0
|
|
20240304,093000,28056390,3710,3710,3710,3710,181
|
|
20240304,092900,27384880,3705,3705,3705,3705,243
|
|
20240304,092800,26484565,3710,3710,3710,3710,0
|
|
20240304,092700,26484565,3710,3710,3710,3710,410
|
|
20240304,092600,24963465,3710,3710,3710,3705,590
|
|
20240304,092500,22774685,3710,3710,3710,3710,16
|
|
20240304,092400,22715325,3710,3710,3710,3710,0
|
|
20240304,092300,22715325,3710,3710,3710,3710,0
|
|
20240304,092200,22715325,3710,3710,3710,3710,10
|
|
20240304,092100,22678225,3705,3705,3705,3705,7
|
|
20240304,092000,22652290,3700,3720,3720,3700,2506
|
|
20240304,091900,13361295,3720,3720,3720,3720,0
|
|
20240304,091800,13361295,3720,3720,3720,3720,0
|
|
20240304,091700,13361295,3720,3720,3720,3720,0
|
|
20240304,091600,13361295,3720,3720,3720,3720,118
|
|
20240304,091500,12922335,3720,3710,3720,3710,200
|
|
20240304,091400,12179150,3705,3705,3705,3705,10
|
|
20240304,091300,12142100,3705,3710,3710,3705,341
|
|
20240304,091200,10877580,3710,3715,3715,3710,152
|
|
20240304,091100,10313025,3715,3715,3715,3715,77
|
|
20240304,091000,10026970,3720,3720,3720,3720,0
|
|
20240304,090900,10026970,3720,3720,3720,3720,0
|
|
20240304,090800,10026970,3720,3720,3720,3720,12
|
|
20240304,090700,9982330,3725,3720,3725,3715,262
|
|
20240304,090600,9007790,3720,3715,3720,3715,70
|
|
20240304,090500,8747495,3710,3710,3710,3710,0
|
|
20240304,090400,8747495,3710,3720,3720,3710,900
|
|
20240304,090300,5403615,3725,3725,3725,3725,133
|
|
20240304,090200,4908190,3725,3725,3725,3725,0
|
|
20240304,090100,4908190,3725,3725,3725,3725,0
|
|
20240304,090000,4908190,3725,3745,3745,3725,1311
|