646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,194300,118898495,3710,3710,3710,3710,655
|
|
20240305,194200,118898495,3710,3710,3710,3710,0
|
|
20240305,194100,118898495,3710,3710,3710,3710,0
|
|
20240305,194000,118898495,3710,3710,3710,3710,0
|
|
20240305,193900,118898495,3710,3710,3710,3710,0
|
|
20240305,193800,118898495,3710,3710,3710,3710,0
|
|
20240305,193700,118898495,3710,3710,3710,3710,0
|
|
20240305,193600,118898495,3710,3710,3710,3710,0
|
|
20240305,193500,118898495,3710,3710,3710,3710,0
|
|
20240305,193400,118898495,3710,3710,3710,3710,0
|
|
20240305,193300,118898495,3710,3710,3710,3710,0
|
|
20240305,193200,118898495,3710,3710,3710,3710,0
|
|
20240305,193100,118898495,3710,3710,3710,3710,0
|
|
20240305,193000,118898495,3710,3710,3710,3710,0
|
|
20240305,192900,118898495,3710,3710,3710,3710,0
|
|
20240305,192800,118898495,3710,3710,3710,3710,0
|
|
20240305,192700,118898495,3710,3710,3710,3710,0
|
|
20240305,192600,118898495,3710,3710,3710,3710,0
|
|
20240305,192500,118898495,3710,3710,3710,3710,0
|
|
20240305,192400,118898495,3710,3710,3710,3710,0
|
|
20240305,192300,118898495,3710,3710,3710,3710,0
|
|
20240305,192200,118898495,3710,3710,3710,3710,0
|
|
20240305,192100,118898495,3710,3710,3710,3710,0
|
|
20240305,192000,118898495,3710,3710,3710,3710,0
|
|
20240305,191900,118898495,3710,3710,3710,3710,0
|
|
20240305,191800,118898495,3710,3710,3710,3710,0
|
|
20240305,191700,118898495,3710,3710,3710,3710,0
|
|
20240305,191600,118898495,3710,3710,3710,3710,0
|
|
20240305,191500,118898495,3710,3710,3710,3710,0
|
|
20240305,191400,118898495,3710,3710,3710,3710,0
|
|
20240305,191300,118898495,3710,3710,3710,3710,655
|
|
20240305,191200,118898495,3710,3710,3710,3710,0
|
|
20240305,191100,118898495,3710,3710,3710,3710,0
|
|
20240305,191000,118898495,3710,3710,3710,3710,0
|
|
20240305,190900,118898495,3710,3710,3710,3710,0
|
|
20240305,190800,118898495,3710,3710,3710,3710,0
|
|
20240305,190700,118898495,3710,3710,3710,3710,0
|
|
20240305,190600,118898495,3710,3710,3710,3710,0
|
|
20240305,190500,118898495,3710,3710,3710,3710,0
|
|
20240305,190400,118898495,3710,3710,3710,3710,0
|
|
20240305,190300,118898495,3710,3710,3710,3710,0
|
|
20240305,190200,118898495,3710,3710,3710,3710,0
|
|
20240305,190100,118898495,3710,3710,3710,3710,0
|
|
20240305,190000,118898495,3710,3710,3710,3710,0
|
|
20240305,185900,118898495,3710,3710,3710,3710,0
|
|
20240305,185800,118898495,3710,3710,3710,3710,0
|
|
20240305,185700,118898495,3710,3710,3710,3710,0
|
|
20240305,185600,118898495,3710,3710,3710,3710,0
|
|
20240305,185500,118898495,3710,3710,3710,3710,0
|
|
20240305,185400,118898495,3710,3710,3710,3710,0
|
|
20240305,185300,118898495,3710,3710,3710,3710,0
|
|
20240305,185200,118898495,3710,3710,3710,3710,0
|
|
20240305,185100,118898495,3710,3710,3710,3710,0
|
|
20240305,185000,118898495,3710,3710,3710,3710,0
|
|
20240305,184900,118898495,3710,3710,3710,3710,0
|
|
20240305,184800,118898495,3710,3710,3710,3710,0
|
|
20240305,184700,118898495,3710,3710,3710,3710,0
|
|
20240305,184600,118898495,3710,3710,3710,3710,0
|
|
20240305,184500,118898495,3710,3710,3710,3710,0
|
|
20240305,184400,118898495,3710,3710,3710,3710,0
|
|
20240305,184300,118898495,3710,3710,3710,3710,655
|
|
20240305,184200,118898495,3710,3710,3710,3710,0
|
|
20240305,184100,118898495,3710,3710,3710,3710,0
|
|
20240305,184000,118898495,3710,3710,3710,3710,0
|
|
20240305,183900,118898495,3710,3710,3710,3710,0
|
|
20240305,183800,118898495,3710,3710,3710,3710,0
|
|
20240305,183700,118898495,3710,3710,3710,3710,0
|
|
20240305,183600,118898495,3710,3710,3710,3710,0
|
|
20240305,183500,118898495,3710,3710,3710,3710,0
|
|
20240305,183400,118898495,3710,3710,3710,3710,0
|
|
20240305,183300,118898495,3710,3710,3710,3710,0
|
|
20240305,183200,118898495,3710,3710,3710,3710,0
|
|
20240305,183100,118898495,3710,3710,3710,3710,0
|
|
20240305,183000,118898495,3710,3710,3710,3710,0
|
|
20240305,182900,118898495,3710,3710,3710,3710,0
|
|
20240305,182800,118898495,3710,3710,3710,3710,0
|
|
20240305,182700,118898495,3710,3710,3710,3710,0
|
|
20240305,182600,118898495,3710,3710,3710,3710,0
|
|
20240305,182500,118898495,3710,3710,3710,3710,0
|
|
20240305,182400,118898495,3710,3710,3710,3710,0
|
|
20240305,182300,118898495,3710,3710,3710,3710,0
|
|
20240305,182200,118898495,3710,3710,3710,3710,0
|
|
20240305,182100,118898495,3710,3710,3710,3710,0
|
|
20240305,182000,118898495,3710,3710,3710,3710,0
|
|
20240305,181900,118898495,3710,3710,3710,3710,0
|
|
20240305,181800,118898495,3710,3710,3710,3710,0
|
|
20240305,181700,118898495,3710,3710,3710,3710,0
|
|
20240305,181600,118898495,3710,3710,3710,3710,0
|
|
20240305,181500,118898495,3710,3710,3710,3710,0
|
|
20240305,181400,118898495,3710,3710,3710,3710,0
|
|
20240305,181300,118898495,3710,3710,3710,3710,655
|
|
20240305,181200,118898495,3710,3710,3710,3710,0
|
|
20240305,181100,118898495,3710,3710,3710,3710,0
|
|
20240305,181000,118898495,3710,3710,3710,3710,0
|
|
20240305,180900,118898495,3710,3710,3710,3710,0
|
|
20240305,180800,118898495,3710,3710,3710,3710,0
|
|
20240305,180700,118898495,3710,3710,3710,3710,0
|
|
20240305,180600,118898495,3710,3710,3710,3710,0
|
|
20240305,180500,118898495,3710,3710,3710,3710,0
|
|
20240305,180400,118898495,3710,3710,3710,3710,0
|
|
20240305,180300,118898495,3710,3710,3710,3710,0
|
|
20240305,180200,118898495,3710,3710,3710,3710,0
|
|
20240305,180100,118898495,3710,3710,3710,3710,0
|
|
20240305,180000,118898495,3710,3710,3710,3710,0
|
|
20240305,175900,118898495,3710,3710,3710,3710,0
|
|
20240305,175800,118898495,3710,3710,3710,3710,0
|
|
20240305,175700,118898495,3710,3710,3710,3710,0
|
|
20240305,175600,118898495,3710,3710,3710,3710,0
|
|
20240305,175500,118898495,3710,3710,3710,3710,0
|
|
20240305,175400,118898495,3710,3710,3710,3710,0
|
|
20240305,175300,118898495,3710,3710,3710,3710,0
|
|
20240305,175200,118898495,3710,3710,3710,3710,0
|
|
20240305,175100,118898495,3710,3710,3710,3710,0
|
|
20240305,175000,118898495,3710,3710,3710,3710,0
|
|
20240305,174900,118898495,3710,3710,3710,3710,0
|
|
20240305,174800,118898495,3710,3710,3710,3710,0
|
|
20240305,174700,118898495,3710,3710,3710,3710,0
|
|
20240305,174600,118898495,3710,3710,3710,3710,0
|
|
20240305,174500,118898495,3710,3710,3710,3710,0
|
|
20240305,174400,118898495,3710,3710,3710,3710,0
|
|
20240305,174300,118898495,3710,3710,3710,3710,655
|
|
20240305,174200,118898495,3710,3710,3710,3710,0
|
|
20240305,174100,118898495,3710,3710,3710,3710,0
|
|
20240305,174000,118898495,3710,3710,3710,3710,0
|
|
20240305,173900,118898495,3710,3710,3710,3710,0
|
|
20240305,173800,118898495,3710,3710,3710,3710,0
|
|
20240305,173700,118898495,3710,3710,3710,3710,0
|
|
20240305,173600,118898495,3710,3710,3710,3710,0
|
|
20240305,173500,118898495,3710,3710,3710,3710,0
|
|
20240305,173400,118898495,3710,3710,3710,3710,0
|
|
20240305,173300,118898495,3710,3710,3710,3710,0
|
|
20240305,173200,118898495,3710,3710,3710,3710,0
|
|
20240305,173100,118898495,3710,3710,3710,3710,0
|
|
20240305,173000,118898495,3710,3710,3710,3710,0
|
|
20240305,172900,118898495,3710,3710,3710,3710,0
|
|
20240305,172800,118898495,3710,3710,3710,3710,0
|
|
20240305,172700,118898495,3710,3710,3710,3710,0
|
|
20240305,172600,118898495,3710,3710,3710,3710,0
|
|
20240305,172500,118898495,3710,3710,3710,3710,0
|
|
20240305,172400,118898495,3710,3710,3710,3710,0
|
|
20240305,172300,118898495,3710,3710,3710,3710,0
|
|
20240305,172200,118898495,3710,3710,3710,3710,0
|
|
20240305,172100,118898495,3710,3710,3710,3710,0
|
|
20240305,172000,118898495,3710,3710,3710,3710,0
|
|
20240305,171900,118898495,3710,3710,3710,3710,0
|
|
20240305,171800,118898495,3710,3710,3710,3710,0
|
|
20240305,171700,118898495,3710,3710,3710,3710,0
|
|
20240305,171600,118898495,3710,3710,3710,3710,0
|
|
20240305,171500,118898495,3710,3710,3710,3710,0
|
|
20240305,171400,118898495,3710,3710,3710,3710,0
|
|
20240305,171300,118898495,3710,3710,3710,3710,655
|
|
20240305,171200,118898495,3710,3710,3710,3710,0
|
|
20240305,171100,118898495,3710,3710,3710,3710,0
|
|
20240305,171000,118898495,3710,3710,3710,3710,0
|
|
20240305,170900,118898495,3710,3710,3710,3710,0
|
|
20240305,170800,118898495,3710,3710,3710,3710,0
|
|
20240305,170700,118898495,3710,3710,3710,3710,0
|
|
20240305,170600,118898495,3710,3710,3710,3710,0
|
|
20240305,170500,118898495,3710,3710,3710,3710,0
|
|
20240305,170400,118898495,3710,3710,3710,3710,0
|
|
20240305,170300,118898495,3710,3710,3710,3710,0
|
|
20240305,170200,118898495,3710,3710,3710,3710,0
|
|
20240305,170100,118898495,3710,3710,3710,3710,0
|
|
20240305,170000,118898495,3710,3710,3710,3710,0
|
|
20240305,165900,118898495,3710,3710,3710,3710,0
|
|
20240305,165800,118898495,3710,3710,3710,3710,0
|
|
20240305,165700,118898495,3710,3710,3710,3710,0
|
|
20240305,165600,118898495,3710,3710,3710,3710,0
|
|
20240305,165500,118898495,3710,3710,3710,3710,0
|
|
20240305,165400,118898495,3710,3710,3710,3710,0
|
|
20240305,165300,118898495,3710,3710,3710,3710,0
|
|
20240305,165200,118898495,3710,3710,3710,3710,0
|
|
20240305,165100,118898495,3710,3710,3710,3710,0
|
|
20240305,165000,118898495,3710,3710,3710,3710,0
|
|
20240305,164900,118898495,3710,3710,3710,3710,0
|
|
20240305,164800,118898495,3710,3710,3710,3710,0
|
|
20240305,164700,118898495,3710,3710,3710,3710,0
|
|
20240305,164600,118898495,3710,3710,3710,3710,0
|
|
20240305,164500,118898495,3710,3710,3710,3710,0
|
|
20240305,164400,118898495,3710,3710,3710,3710,0
|
|
20240305,164300,118898495,3710,3710,3710,3710,655
|
|
20240305,164200,118898495,3710,3710,3710,3710,0
|
|
20240305,164100,118898495,3710,3710,3710,3710,0
|
|
20240305,164000,118898495,3710,3710,3710,3710,0
|
|
20240305,163900,118898495,3710,3710,3710,3710,0
|
|
20240305,163800,118898495,3710,3710,3710,3710,0
|
|
20240305,163700,118898495,3710,3710,3710,3710,0
|
|
20240305,163600,118898495,3710,3710,3710,3710,0
|
|
20240305,163500,118898495,3710,3710,3710,3710,0
|
|
20240305,163400,118898495,3710,3710,3710,3710,0
|
|
20240305,163300,118898495,3710,3710,3710,3710,0
|
|
20240305,163200,118898495,3710,3710,3710,3710,0
|
|
20240305,163100,118898495,3710,3710,3710,3710,0
|
|
20240305,163000,118898495,3710,3710,3710,3710,0
|
|
20240305,162900,118898495,3710,3710,3710,3710,0
|
|
20240305,162800,118898495,3710,3710,3710,3710,0
|
|
20240305,162700,118898495,3710,3710,3710,3710,0
|
|
20240305,162600,118898495,3710,3710,3710,3710,0
|
|
20240305,162500,118898495,3710,3710,3710,3710,0
|
|
20240305,162400,118898495,3710,3710,3710,3710,0
|
|
20240305,162300,118898495,3710,3710,3710,3710,0
|
|
20240305,162200,118898495,3710,3710,3710,3710,0
|
|
20240305,162100,118898495,3710,3710,3710,3710,0
|
|
20240305,162000,118898495,3710,3710,3710,3710,0
|
|
20240305,161900,118898495,3710,3710,3710,3710,0
|
|
20240305,161800,118898495,3710,3710,3710,3710,0
|
|
20240305,161700,118898495,3710,3710,3710,3710,0
|
|
20240305,161600,118898495,3710,3710,3710,3710,0
|
|
20240305,161500,118898495,3710,3710,3710,3710,0
|
|
20240305,161400,118898495,3710,3710,3710,3710,0
|
|
20240305,161300,118898495,3710,3710,3710,3710,655
|
|
20240305,161200,118898495,3710,3710,3710,3710,0
|
|
20240305,161100,118898495,3710,3710,3710,3710,0
|
|
20240305,161000,118898495,3710,3710,3710,3710,0
|
|
20240305,160900,118898495,3710,3710,3710,3710,0
|
|
20240305,160800,118898495,3710,3710,3710,3710,0
|
|
20240305,160700,118898495,3710,3710,3710,3710,0
|
|
20240305,160600,118898495,3710,3710,3710,3710,0
|
|
20240305,160500,118898495,3710,3710,3710,3710,0
|
|
20240305,160400,118898495,3710,3710,3710,3710,0
|
|
20240305,160300,118898495,3710,3710,3710,3710,0
|
|
20240305,160200,118898495,3710,3710,3710,3710,0
|
|
20240305,160100,118898495,3710,3710,3710,3710,0
|
|
20240305,160000,118898495,3710,3710,3710,3710,0
|
|
20240305,155900,118898495,3710,3710,3710,3710,0
|
|
20240305,155800,118898495,3710,3710,3710,3710,0
|
|
20240305,155700,118898495,3710,3710,3710,3710,0
|
|
20240305,155600,118898495,3710,3710,3710,3710,0
|
|
20240305,155500,118898495,3710,3710,3710,3710,0
|
|
20240305,155400,118898495,3710,3710,3710,3710,0
|
|
20240305,155300,118898495,3710,3710,3710,3710,0
|
|
20240305,155200,118898495,3710,3710,3710,3710,0
|
|
20240305,155100,118898495,3710,3710,3710,3710,0
|
|
20240305,155000,118898495,3710,3710,3710,3710,0
|
|
20240305,154900,118898495,3710,3710,3710,3710,0
|
|
20240305,154800,118898495,3710,3710,3710,3710,0
|
|
20240305,154700,118898495,3710,3710,3710,3710,0
|
|
20240305,154600,118898495,3710,3710,3710,3710,0
|
|
20240305,154500,118898495,3710,3710,3710,3710,0
|
|
20240305,154400,118898495,3710,3710,3710,3710,0
|
|
20240305,154300,118898495,3710,3710,3710,3710,655
|
|
20240305,154200,118898495,3710,3710,3710,3710,0
|
|
20240305,154100,118898495,3710,3710,3710,3710,0
|
|
20240305,154000,118898495,3710,3710,3710,3710,0
|
|
20240305,153900,118898495,3710,3710,3710,3710,0
|
|
20240305,153800,118898495,3710,3710,3710,3710,0
|
|
20240305,153700,118898495,3710,3710,3710,3710,0
|
|
20240305,153600,118898495,3710,3710,3710,3710,0
|
|
20240305,153500,118898495,3710,3710,3710,3710,0
|
|
20240305,153400,118898495,3710,3710,3710,3710,0
|
|
20240305,153300,118898495,3710,3710,3710,3710,0
|
|
20240305,153200,118898495,3710,3710,3710,3710,0
|
|
20240305,153100,118898495,3710,3710,3710,3710,0
|
|
20240305,153000,118898495,3710,3710,3710,3710,655
|
|
20240305,152900,116468445,3710,3710,3710,3710,0
|
|
20240305,152800,116468445,3710,3710,3710,3710,0
|
|
20240305,152700,116468445,3710,3710,3710,3710,0
|
|
20240305,152600,116468445,3710,3710,3710,3710,0
|
|
20240305,152500,116468445,3710,3710,3710,3710,0
|
|
20240305,152400,116468445,3710,3710,3710,3710,0
|
|
20240305,152300,116468445,3710,3710,3710,3710,0
|
|
20240305,152200,116468445,3710,3710,3710,3710,0
|
|
20240305,152100,116468445,3710,3710,3710,3710,0
|
|
20240305,152000,116468445,3710,3710,3710,3710,0
|
|
20240305,151900,116468445,3710,3710,3710,3695,1920
|
|
20240305,151800,109362055,3700,3710,3710,3700,51
|
|
20240305,151700,109172855,3710,3710,3710,3710,210
|
|
20240305,151600,108393755,3710,3710,3710,3710,0
|
|
20240305,151500,108393755,3710,3710,3710,3710,95
|
|
20240305,151400,108041305,3715,3715,3715,3715,50
|
|
20240305,151300,107855555,3715,3715,3715,3715,0
|
|
20240305,151200,107855555,3715,3715,3715,3715,3
|
|
20240305,151100,107844410,3700,3700,3700,3700,0
|
|
20240305,151000,107844410,3700,3700,3700,3700,18
|
|
20240305,150900,107777810,3715,3715,3715,3715,0
|
|
20240305,150800,107777810,3715,3700,3715,3700,311
|
|
20240305,150700,106627080,3715,3715,3715,3715,3
|
|
20240305,150600,106615935,3710,3710,3710,3710,0
|
|
20240305,150500,106615935,3710,3710,3710,3710,2
|
|
20240305,150400,106608515,3715,3715,3715,3715,0
|
|
20240305,150300,106608515,3715,3715,3715,3715,299
|
|
20240305,150200,105497730,3715,3715,3715,3715,0
|
|
20240305,150100,105497730,3715,3715,3715,3715,0
|
|
20240305,150000,105497730,3715,3715,3715,3715,4
|
|
20240305,145900,105482870,3710,3710,3710,3710,127
|
|
20240305,145800,105011700,3710,3710,3710,3710,0
|
|
20240305,145700,105011700,3710,3710,3710,3710,0
|
|
20240305,145600,105011700,3710,3710,3710,3710,0
|
|
20240305,145500,105011700,3710,3710,3710,3710,0
|
|
20240305,145400,105011700,3710,3710,3710,3710,0
|
|
20240305,145300,105011700,3710,3700,3710,3700,5
|
|
20240305,145200,104993160,3710,3710,3710,3710,4
|
|
20240305,145100,104978320,3710,3710,3710,3710,0
|
|
20240305,145000,104978320,3710,3710,3710,3710,0
|
|
20240305,144900,104978320,3710,3710,3710,3710,0
|
|
20240305,144800,104978320,3710,3710,3710,3710,0
|
|
20240305,144700,104978320,3710,3710,3710,3710,0
|
|
20240305,144600,104978320,3710,3710,3710,3710,0
|
|
20240305,144500,104978320,3710,3710,3710,3710,0
|
|
20240305,144400,104978320,3710,3710,3710,3710,0
|
|
20240305,144300,104978320,3710,3710,3710,3710,0
|
|
20240305,144200,104978320,3710,3710,3710,3710,0
|
|
20240305,144100,104978320,3710,3710,3710,3710,92
|
|
20240305,144000,104637000,3710,3710,3710,3710,146
|
|
20240305,143900,104095340,3710,3710,3710,3710,0
|
|
20240305,143800,104095340,3710,3710,3710,3710,0
|
|
20240305,143700,104095340,3710,3710,3710,3710,0
|
|
20240305,143600,104095340,3710,3710,3710,3710,0
|
|
20240305,143500,104095340,3710,3710,3710,3710,0
|
|
20240305,143400,104095340,3710,3710,3710,3710,0
|
|
20240305,143300,104095340,3710,3710,3710,3710,0
|
|
20240305,143200,104095340,3710,3710,3710,3710,0
|
|
20240305,143100,104095340,3710,3710,3710,3710,0
|
|
20240305,143000,104095340,3710,3710,3710,3710,3
|
|
20240305,142900,104084210,3710,3710,3710,3710,4
|
|
20240305,142800,104069370,3705,3705,3705,3705,0
|
|
20240305,142700,104069370,3705,3705,3705,3705,0
|
|
20240305,142600,104069370,3705,3705,3705,3705,2
|
|
20240305,142500,104061960,3705,3705,3705,3705,3
|
|
20240305,142400,104050845,3700,3700,3700,3700,0
|
|
20240305,142300,104050845,3700,3700,3700,3700,63
|
|
20240305,142200,103817745,3700,3700,3700,3700,0
|
|
20240305,142100,103817745,3700,3700,3700,3700,0
|
|
20240305,142000,103817745,3700,3710,3710,3700,29
|
|
20240305,141900,103710165,3710,3710,3710,3710,0
|
|
20240305,141800,103710165,3710,3710,3710,3710,0
|
|
20240305,141700,103710165,3710,3710,3710,3710,0
|
|
20240305,141600,103710165,3710,3710,3710,3710,0
|
|
20240305,141500,103710165,3710,3710,3710,3710,5
|
|
20240305,141400,103691615,3710,3710,3710,3710,13
|
|
20240305,141300,103643385,3710,3710,3715,3710,17
|
|
20240305,141200,103580290,3710,3705,3710,3705,45
|
|
20240305,141100,103413530,3705,3705,3705,3705,0
|
|
20240305,141000,103413530,3705,3705,3705,3705,0
|
|
20240305,140900,103413530,3705,3705,3705,3705,0
|
|
20240305,140800,103413530,3705,3705,3705,3705,25
|
|
20240305,140700,103320905,3705,3705,3705,3705,0
|
|
20240305,140600,103320905,3705,3705,3705,3705,0
|
|
20240305,140500,103320905,3705,3705,3705,3705,0
|
|
20240305,140400,103320905,3705,3705,3705,3705,0
|
|
20240305,140300,103320905,3705,3705,3705,3705,0
|
|
20240305,140200,103320905,3705,3705,3705,3705,0
|
|
20240305,140100,103320905,3705,3705,3705,3705,0
|
|
20240305,140000,103320905,3705,3705,3705,3705,1
|
|
20240305,135900,103317200,3700,3700,3700,3700,0
|
|
20240305,135800,103317200,3700,3700,3700,3700,438
|
|
20240305,135700,101696600,3705,3705,3705,3705,0
|
|
20240305,135600,101696600,3705,3705,3705,3705,0
|
|
20240305,135500,101696600,3705,3705,3705,3705,0
|
|
20240305,135400,101696600,3705,3705,3705,3705,1
|
|
20240305,135300,101692895,3690,3690,3690,3690,0
|
|
20240305,135200,101692895,3690,3690,3690,3690,0
|
|
20240305,135100,101692895,3690,3690,3690,3690,0
|
|
20240305,135000,101692895,3690,3690,3690,3690,0
|
|
20240305,134900,101692895,3690,3690,3690,3690,0
|
|
20240305,134800,101692895,3690,3690,3690,3690,0
|
|
20240305,134700,101692895,3690,3690,3690,3690,0
|
|
20240305,134600,101692895,3690,3690,3690,3690,0
|
|
20240305,134500,101692895,3690,3690,3690,3690,1
|
|
20240305,134400,101689205,3690,3690,3690,3690,0
|
|
20240305,134300,101689205,3690,3690,3690,3690,0
|
|
20240305,134200,101689205,3690,3690,3690,3690,0
|
|
20240305,134100,101689205,3690,3690,3690,3690,0
|
|
20240305,134000,101689205,3690,3690,3690,3690,130
|
|
20240305,133900,101209505,3710,3710,3710,3710,0
|
|
20240305,133800,101209505,3710,3710,3710,3710,0
|
|
20240305,133700,101209505,3710,3710,3710,3710,0
|
|
20240305,133600,101209505,3710,3710,3710,3710,0
|
|
20240305,133500,101209505,3710,3710,3710,3710,0
|
|
20240305,133400,101209505,3710,3710,3710,3710,0
|
|
20240305,133300,101209505,3710,3710,3710,3710,0
|
|
20240305,133200,101209505,3710,3710,3710,3710,0
|
|
20240305,133100,101209505,3710,3710,3710,3710,0
|
|
20240305,133000,101209505,3710,3710,3710,3710,0
|
|
20240305,132900,101209505,3710,3710,3710,3710,0
|
|
20240305,132800,101209505,3710,3710,3710,3710,0
|
|
20240305,132700,101209505,3710,3710,3710,3710,0
|
|
20240305,132600,101209505,3710,3710,3710,3710,0
|
|
20240305,132500,101209505,3710,3710,3710,3710,0
|
|
20240305,132400,101209505,3710,3710,3710,3710,0
|
|
20240305,132300,101209505,3710,3710,3710,3710,0
|
|
20240305,132200,101209505,3710,3710,3710,3710,0
|
|
20240305,132100,101209505,3710,3710,3710,3710,0
|
|
20240305,132000,101209505,3710,3710,3710,3710,0
|
|
20240305,131900,101209505,3710,3710,3710,3710,0
|
|
20240305,131800,101209505,3710,3710,3710,3710,0
|
|
20240305,131700,101209505,3710,3710,3710,3710,0
|
|
20240305,131600,101209505,3710,3710,3710,3710,0
|
|
20240305,131500,101209505,3710,3710,3710,3710,0
|
|
20240305,131400,101209505,3710,3710,3710,3710,0
|
|
20240305,131300,101209505,3710,3710,3710,3710,0
|
|
20240305,131200,101209505,3710,3710,3710,3710,0
|
|
20240305,131100,101209505,3710,3710,3710,3710,0
|
|
20240305,131000,101209505,3710,3710,3710,3710,0
|
|
20240305,130900,101209505,3710,3710,3710,3710,0
|
|
20240305,130800,101209505,3710,3710,3710,3710,0
|
|
20240305,130700,101209505,3710,3710,3710,3710,0
|
|
20240305,130600,101209505,3710,3710,3710,3710,0
|
|
20240305,130500,101209505,3710,3710,3710,3710,0
|
|
20240305,130400,101209505,3710,3710,3710,3710,0
|
|
20240305,130300,101209505,3710,3710,3710,3710,0
|
|
20240305,130200,101209505,3710,3710,3710,3710,0
|
|
20240305,130100,101209505,3710,3710,3710,3710,0
|
|
20240305,130000,101209505,3710,3710,3710,3710,0
|
|
20240305,125900,101209505,3710,3710,3710,3710,0
|
|
20240305,125800,101209505,3710,3710,3710,3710,0
|
|
20240305,125700,101209505,3710,3710,3710,3710,850
|
|
20240305,125600,98056005,3710,3710,3710,3710,0
|
|
20240305,125500,98056005,3710,3710,3710,3710,0
|
|
20240305,125400,98056005,3710,3700,3710,3700,600
|
|
20240305,125300,95833895,3680,3680,3680,3680,0
|
|
20240305,125200,95833895,3680,3680,3680,3680,0
|
|
20240305,125100,95833895,3680,3680,3680,3680,0
|
|
20240305,125000,95833895,3680,3680,3680,3680,815
|
|
20240305,124900,92834695,3680,3680,3680,3680,26
|
|
20240305,124800,92739015,3715,3685,3715,3685,1172
|
|
20240305,124700,88401325,3685,3685,3685,3685,0
|
|
20240305,124600,88401325,3685,3685,3685,3685,0
|
|
20240305,124500,88401325,3685,3685,3685,3685,0
|
|
20240305,124400,88401325,3685,3685,3685,3685,0
|
|
20240305,124300,88401325,3685,3685,3685,3685,0
|
|
20240305,124200,88401325,3685,3685,3685,3685,0
|
|
20240305,124100,88401325,3685,3685,3685,3685,500
|
|
20240305,124000,86558825,3685,3685,3685,3685,4
|
|
20240305,123900,86544085,3685,3685,3685,3685,300
|
|
20240305,123800,85438585,3695,3695,3695,3695,0
|
|
20240305,123700,85438585,3695,3695,3695,3695,0
|
|
20240305,123600,85438585,3695,3695,3695,3695,0
|
|
20240305,123500,85438585,3695,3695,3695,3695,0
|
|
20240305,123400,85438585,3695,3695,3695,3695,0
|
|
20240305,123300,85438585,3695,3695,3695,3695,0
|
|
20240305,123200,85438585,3695,3695,3695,3695,0
|
|
20240305,123100,85438585,3695,3695,3695,3695,4
|
|
20240305,123000,85423805,3695,3695,3695,3695,0
|
|
20240305,122900,85423805,3695,3695,3695,3695,0
|
|
20240305,122800,85423805,3695,3695,3695,3695,0
|
|
20240305,122700,85423805,3695,3695,3695,3695,0
|
|
20240305,122600,85423805,3695,3695,3695,3695,1
|
|
20240305,122500,85420110,3695,3695,3695,3695,0
|
|
20240305,122400,85420110,3695,3695,3695,3695,0
|
|
20240305,122300,85420110,3695,3695,3695,3695,0
|
|
20240305,122200,85420110,3695,3695,3695,3695,0
|
|
20240305,122100,85420110,3695,3695,3695,3695,3
|
|
20240305,122000,85409025,3685,3685,3685,3685,5
|
|
20240305,121900,85390600,3680,3680,3680,3680,152
|
|
20240305,121800,84831240,3685,3685,3685,3685,107
|
|
20240305,121700,84436945,3685,3685,3685,3685,5
|
|
20240305,121600,84418520,3695,3695,3695,3695,5
|
|
20240305,121500,84400045,3695,3695,3695,3695,0
|
|
20240305,121400,84400045,3695,3695,3695,3695,0
|
|
20240305,121300,84400045,3695,3695,3695,3695,0
|
|
20240305,121200,84400045,3695,3695,3695,3695,0
|
|
20240305,121100,84400045,3695,3695,3695,3695,1
|
|
20240305,121000,84396350,3695,3695,3695,3695,0
|
|
20240305,120900,84396350,3695,3695,3695,3695,0
|
|
20240305,120800,84396350,3695,3695,3695,3695,100
|
|
20240305,120700,84026850,3695,3695,3695,3695,0
|
|
20240305,120600,84026850,3695,3695,3695,3695,434
|
|
20240305,120500,82423220,3680,3680,3680,3680,0
|
|
20240305,120400,82423220,3680,3680,3680,3680,0
|
|
20240305,120300,82423220,3680,3680,3680,3680,0
|
|
20240305,120200,82423220,3680,3680,3680,3680,0
|
|
20240305,120100,82423220,3680,3680,3680,3680,0
|
|
20240305,120000,82423220,3680,3680,3680,3680,0
|
|
20240305,115900,82423220,3680,3680,3680,3680,0
|
|
20240305,115800,82423220,3680,3680,3680,3680,76
|
|
20240305,115700,82143540,3680,3685,3685,3680,237
|
|
20240305,115600,81270260,3695,3695,3695,3695,0
|
|
20240305,115500,81270260,3695,3695,3695,3695,0
|
|
20240305,115400,81270260,3695,3695,3695,3695,0
|
|
20240305,115300,81270260,3695,3695,3695,3695,0
|
|
20240305,115200,81270260,3695,3695,3695,3695,0
|
|
20240305,115100,81270260,3695,3695,3695,3695,0
|
|
20240305,115000,81270260,3695,3695,3695,3695,0
|
|
20240305,114900,81270260,3695,3695,3695,3695,32
|
|
20240305,114800,81152020,3695,3695,3695,3695,0
|
|
20240305,114700,81152020,3695,3695,3695,3695,0
|
|
20240305,114600,81152020,3695,3695,3695,3695,0
|
|
20240305,114500,81152020,3695,3695,3695,3695,0
|
|
20240305,114400,81152020,3695,3695,3695,3695,0
|
|
20240305,114300,81152020,3695,3695,3695,3695,0
|
|
20240305,114200,81152020,3695,3695,3695,3695,9
|
|
20240305,114100,81118765,3695,3695,3695,3695,0
|
|
20240305,114000,81118765,3695,3695,3695,3695,270
|
|
20240305,113900,80121115,3695,3695,3695,3695,0
|
|
20240305,113800,80121115,3695,3695,3695,3695,0
|
|
20240305,113700,80121115,3695,3695,3695,3695,0
|
|
20240305,113600,80121115,3695,3695,3695,3695,0
|
|
20240305,113500,80121115,3695,3695,3695,3695,0
|
|
20240305,113400,80121115,3695,3695,3695,3695,0
|
|
20240305,113300,80121115,3695,3695,3695,3695,0
|
|
20240305,113200,80121115,3695,3695,3695,3695,1
|
|
20240305,113100,80117420,3680,3680,3680,3680,36
|
|
20240305,113000,79984940,3680,3680,3680,3680,0
|
|
20240305,112900,79984940,3680,3680,3680,3680,0
|
|
20240305,112800,79984940,3680,3680,3680,3680,100
|
|
20240305,112700,79616940,3680,3685,3685,3680,1500
|
|
20240305,112600,74094730,3695,3695,3695,3695,0
|
|
20240305,112500,74094730,3695,3695,3695,3695,5
|
|
20240305,112400,74076255,3685,3685,3685,3685,0
|
|
20240305,112300,74076255,3685,3690,3690,3685,650
|
|
20240305,112200,71680870,3690,3695,3695,3690,344
|
|
20240305,112100,70410255,3695,3695,3695,3695,20
|
|
20240305,112000,70336355,3700,3700,3700,3700,0
|
|
20240305,111900,70336355,3700,3700,3700,3700,0
|
|
20240305,111800,70336355,3700,3700,3700,3700,0
|
|
20240305,111700,70336355,3700,3700,3700,3700,0
|
|
20240305,111600,70336355,3700,3700,3700,3700,100
|
|
20240305,111500,69966355,3700,3700,3700,3700,259
|
|
20240305,111400,69008055,3700,3700,3700,3700,0
|
|
20240305,111300,69008055,3700,3700,3700,3700,0
|
|
20240305,111200,69008055,3700,3700,3700,3700,0
|
|
20240305,111100,69008055,3700,3700,3700,3700,2
|
|
20240305,111000,69000655,3700,3700,3700,3700,0
|
|
20240305,110900,69000655,3700,3700,3700,3700,0
|
|
20240305,110800,69000655,3700,3700,3700,3700,38
|
|
20240305,110700,68860055,3700,3700,3700,3700,114
|
|
20240305,110600,68438255,3700,3700,3700,3700,0
|
|
20240305,110500,68438255,3700,3700,3700,3700,0
|
|
20240305,110400,68438255,3700,3700,3700,3700,406
|
|
20240305,110300,66936055,3690,3690,3690,3690,381
|
|
20240305,110200,65530165,3690,3690,3690,3690,0
|
|
20240305,110100,65530165,3690,3690,3690,3690,0
|
|
20240305,110000,65530165,3690,3690,3690,3690,0
|
|
20240305,105900,65530165,3690,3685,3690,3685,76
|
|
20240305,105800,65250055,3690,3690,3690,3690,11
|
|
20240305,105700,65209465,3685,3685,3685,3685,0
|
|
20240305,105600,65209465,3685,3685,3685,3685,28
|
|
20240305,105500,65106285,3685,3685,3685,3685,0
|
|
20240305,105400,65106285,3685,3685,3685,3685,0
|
|
20240305,105300,65106285,3685,3690,3690,3685,21
|
|
20240305,105200,65028845,3700,3700,3700,3700,0
|
|
20240305,105100,65028845,3700,3700,3700,3700,0
|
|
20240305,105000,65028845,3700,3700,3700,3700,0
|
|
20240305,104900,65028845,3700,3700,3700,3700,0
|
|
20240305,104800,65028845,3700,3700,3700,3700,0
|
|
20240305,104700,65028845,3700,3700,3700,3700,1
|
|
20240305,104600,65025145,3685,3685,3685,3685,71
|
|
20240305,104500,64763510,3685,3685,3685,3685,0
|
|
20240305,104400,64763510,3685,3685,3685,3685,0
|
|
20240305,104300,64763510,3685,3685,3685,3685,108
|
|
20240305,104200,64365530,3700,3700,3700,3700,0
|
|
20240305,104100,64365530,3700,3700,3700,3700,0
|
|
20240305,104000,64365530,3700,3700,3700,3700,31
|
|
20240305,103900,64250830,3680,3680,3680,3680,0
|
|
20240305,103800,64250830,3680,3680,3680,3680,0
|
|
20240305,103700,64250830,3680,3680,3680,3680,0
|
|
20240305,103600,64250830,3680,3680,3680,3680,0
|
|
20240305,103500,64250830,3680,3690,3700,3680,1964
|
|
20240305,103400,57015340,3695,3695,3695,3695,2
|
|
20240305,103300,57007950,3700,3700,3700,3700,1
|
|
20240305,103200,57004250,3690,3690,3690,3690,0
|
|
20240305,103100,57004250,3690,3690,3690,3690,0
|
|
20240305,103000,57004250,3690,3690,3690,3690,0
|
|
20240305,102900,57004250,3690,3690,3690,3690,0
|
|
20240305,102800,57004250,3690,3690,3690,3690,0
|
|
20240305,102700,57004250,3690,3690,3690,3690,0
|
|
20240305,102600,57004250,3690,3690,3690,3690,0
|
|
20240305,102500,57004250,3690,3690,3690,3690,3
|
|
20240305,102400,56993180,3710,3710,3710,3710,0
|
|
20240305,102300,56993180,3710,3710,3710,3710,0
|
|
20240305,102200,56993180,3710,3710,3710,3710,0
|
|
20240305,102100,56993180,3710,3710,3710,3710,0
|
|
20240305,102000,56993180,3710,3710,3710,3710,0
|
|
20240305,101900,56993180,3710,3710,3710,3710,0
|
|
20240305,101800,56993180,3710,3710,3710,3710,0
|
|
20240305,101700,56993180,3710,3710,3710,3710,0
|
|
20240305,101600,56993180,3710,3710,3710,3710,0
|
|
20240305,101500,56993180,3710,3710,3710,3710,0
|
|
20240305,101400,56993180,3710,3710,3710,3710,0
|
|
20240305,101300,56993180,3710,3710,3710,3710,0
|
|
20240305,101200,56993180,3710,3710,3710,3710,0
|
|
20240305,101100,56993180,3710,3710,3710,3710,0
|
|
20240305,101000,56993180,3710,3710,3710,3710,0
|
|
20240305,100900,56993180,3710,3710,3710,3710,0
|
|
20240305,100800,56993180,3710,3695,3710,3685,1196
|
|
20240305,100700,52575190,3690,3690,3690,3690,0
|
|
20240305,100600,52575190,3690,3700,3700,3690,373
|
|
20240305,100500,51198800,3710,3710,3710,3710,0
|
|
20240305,100400,51198800,3710,3710,3710,3710,0
|
|
20240305,100300,51198800,3710,3710,3710,3710,0
|
|
20240305,100200,51198800,3710,3710,3710,3710,0
|
|
20240305,100100,51198800,3710,3695,3710,3690,3228
|
|
20240305,100000,39271375,3695,3695,3695,3695,76
|
|
20240305,095900,38990555,3695,3695,3695,3695,36
|
|
20240305,095800,38857535,3700,3700,3700,3700,0
|
|
20240305,095700,38857535,3700,3700,3700,3700,0
|
|
20240305,095600,38857535,3700,3700,3700,3700,0
|
|
20240305,095500,38857535,3700,3700,3700,3700,0
|
|
20240305,095400,38857535,3700,3700,3700,3700,0
|
|
20240305,095300,38857535,3700,3700,3700,3700,0
|
|
20240305,095200,38857535,3700,3700,3700,3700,1
|
|
20240305,095100,38853835,3700,3700,3700,3700,1
|
|
20240305,095000,38850135,3705,3705,3705,3705,0
|
|
20240305,094900,38850135,3705,3705,3705,3705,0
|
|
20240305,094800,38850135,3705,3705,3705,3705,0
|
|
20240305,094700,38850135,3705,3705,3705,3705,0
|
|
20240305,094600,38850135,3705,3705,3705,3705,30
|
|
20240305,094500,38738985,3710,3710,3710,3710,0
|
|
20240305,094400,38738985,3710,3695,3710,3690,2954
|
|
20240305,094300,27829440,3695,3695,3695,3695,0
|
|
20240305,094200,27829440,3695,3695,3695,3695,0
|
|
20240305,094100,27829440,3695,3695,3695,3695,0
|
|
20240305,094000,27829440,3695,3695,3695,3695,56
|
|
20240305,093900,27622520,3710,3710,3710,3710,1
|
|
20240305,093800,27618810,3695,3695,3695,3695,0
|
|
20240305,093700,27618810,3695,3695,3695,3695,0
|
|
20240305,093600,27618810,3695,3695,3695,3695,24
|
|
20240305,093500,27530130,3695,3695,3695,3695,30
|
|
20240305,093400,27419280,3695,3695,3695,3695,10
|
|
20240305,093300,27382330,3695,3695,3695,3695,0
|
|
20240305,093200,27382330,3695,3700,3700,3695,26
|
|
20240305,093100,27286225,3700,3700,3700,3700,200
|
|
20240305,093000,26546225,3700,3700,3700,3700,0
|
|
20240305,092900,26546225,3700,3700,3700,3700,110
|
|
20240305,092800,26139225,3700,3700,3700,3700,0
|
|
20240305,092700,26139225,3700,3700,3700,3700,0
|
|
20240305,092600,26139225,3700,3700,3700,3700,0
|
|
20240305,092500,26139225,3700,3700,3700,3700,0
|
|
20240305,092400,26139225,3700,3700,3700,3700,0
|
|
20240305,092300,26139225,3700,3700,3700,3700,0
|
|
20240305,092200,26139225,3700,3695,3700,3695,614
|
|
20240305,092100,23868995,3700,3700,3700,3700,8
|
|
20240305,092000,23839395,3700,3695,3700,3695,101
|
|
20240305,091900,23465725,3695,3695,3700,3695,91
|
|
20240305,091800,23129450,3695,3695,3695,3695,6
|
|
20240305,091700,23107280,3695,3695,3695,3695,3
|
|
20240305,091600,23096195,3695,3700,3700,3695,3331
|
|
20240305,091500,10782800,3705,3705,3705,3705,0
|
|
20240305,091400,10782800,3705,3705,3705,3705,0
|
|
20240305,091300,10782800,3705,3700,3710,3700,73
|
|
20240305,091200,10512075,3705,3705,3705,3705,132
|
|
20240305,091100,10023015,3705,3705,3705,3705,4
|
|
20240305,091000,10008195,3710,3710,3710,3710,0
|
|
20240305,090900,10008195,3710,3710,3710,3710,0
|
|
20240305,090800,10008195,3710,3710,3710,3710,0
|
|
20240305,090700,10008195,3710,3710,3710,3710,0
|
|
20240305,090600,10008195,3710,3710,3710,3710,0
|
|
20240305,090500,10008195,3710,3730,3730,3710,1768
|
|
20240305,090400,3445150,3720,3720,3720,3720,212
|
|
20240305,090300,2656510,3710,3710,3710,3710,0
|
|
20240305,090200,2656510,3710,3710,3710,3710,0
|
|
20240305,090100,2656510,3710,3715,3715,3710,265
|
|
20240305,090000,1673355,3725,3730,3730,3725,449
|