646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,194300,85033445,3700,3700,3700,3700,434
|
|
20240306,194200,85033445,3700,3700,3700,3700,0
|
|
20240306,194100,85033445,3700,3700,3700,3700,0
|
|
20240306,194000,85033445,3700,3700,3700,3700,0
|
|
20240306,193900,85033445,3700,3700,3700,3700,0
|
|
20240306,193800,85033445,3700,3700,3700,3700,0
|
|
20240306,193700,85033445,3700,3700,3700,3700,0
|
|
20240306,193600,85033445,3700,3700,3700,3700,0
|
|
20240306,193500,85033445,3700,3700,3700,3700,0
|
|
20240306,193400,85033445,3700,3700,3700,3700,0
|
|
20240306,193300,85033445,3700,3700,3700,3700,0
|
|
20240306,193200,85033445,3700,3700,3700,3700,0
|
|
20240306,193100,85033445,3700,3700,3700,3700,0
|
|
20240306,193000,85033445,3700,3700,3700,3700,0
|
|
20240306,192900,85033445,3700,3700,3700,3700,0
|
|
20240306,192800,85033445,3700,3700,3700,3700,0
|
|
20240306,192700,85033445,3700,3700,3700,3700,0
|
|
20240306,192600,85033445,3700,3700,3700,3700,0
|
|
20240306,192500,85033445,3700,3700,3700,3700,0
|
|
20240306,192400,85033445,3700,3700,3700,3700,0
|
|
20240306,192300,85033445,3700,3700,3700,3700,0
|
|
20240306,192200,85033445,3700,3700,3700,3700,0
|
|
20240306,192100,85033445,3700,3700,3700,3700,0
|
|
20240306,192000,85033445,3700,3700,3700,3700,0
|
|
20240306,191900,85033445,3700,3700,3700,3700,0
|
|
20240306,191800,85033445,3700,3700,3700,3700,0
|
|
20240306,191700,85033445,3700,3700,3700,3700,0
|
|
20240306,191600,85033445,3700,3700,3700,3700,0
|
|
20240306,191500,85033445,3700,3700,3700,3700,0
|
|
20240306,191400,85033445,3700,3700,3700,3700,0
|
|
20240306,191300,85033445,3700,3700,3700,3700,434
|
|
20240306,191200,85033445,3700,3700,3700,3700,0
|
|
20240306,191100,85033445,3700,3700,3700,3700,0
|
|
20240306,191000,85033445,3700,3700,3700,3700,0
|
|
20240306,190900,85033445,3700,3700,3700,3700,0
|
|
20240306,190800,85033445,3700,3700,3700,3700,0
|
|
20240306,190700,85033445,3700,3700,3700,3700,0
|
|
20240306,190600,85033445,3700,3700,3700,3700,0
|
|
20240306,190500,85033445,3700,3700,3700,3700,0
|
|
20240306,190400,85033445,3700,3700,3700,3700,0
|
|
20240306,190300,85033445,3700,3700,3700,3700,0
|
|
20240306,190200,85033445,3700,3700,3700,3700,0
|
|
20240306,190100,85033445,3700,3700,3700,3700,0
|
|
20240306,190000,85033445,3700,3700,3700,3700,0
|
|
20240306,185900,85033445,3700,3700,3700,3700,0
|
|
20240306,185800,85033445,3700,3700,3700,3700,0
|
|
20240306,185700,85033445,3700,3700,3700,3700,0
|
|
20240306,185600,85033445,3700,3700,3700,3700,0
|
|
20240306,185500,85033445,3700,3700,3700,3700,0
|
|
20240306,185400,85033445,3700,3700,3700,3700,0
|
|
20240306,185300,85033445,3700,3700,3700,3700,0
|
|
20240306,185200,85033445,3700,3700,3700,3700,0
|
|
20240306,185100,85033445,3700,3700,3700,3700,0
|
|
20240306,185000,85033445,3700,3700,3700,3700,0
|
|
20240306,184900,85033445,3700,3700,3700,3700,0
|
|
20240306,184800,85033445,3700,3700,3700,3700,0
|
|
20240306,184700,85033445,3700,3700,3700,3700,0
|
|
20240306,184600,85033445,3700,3700,3700,3700,0
|
|
20240306,184500,85033445,3700,3700,3700,3700,0
|
|
20240306,184400,85033445,3700,3700,3700,3700,0
|
|
20240306,184300,85033445,3700,3700,3700,3700,434
|
|
20240306,184200,85033445,3700,3700,3700,3700,0
|
|
20240306,184100,85033445,3700,3700,3700,3700,0
|
|
20240306,184000,85033445,3700,3700,3700,3700,0
|
|
20240306,183900,85033445,3700,3700,3700,3700,0
|
|
20240306,183800,85033445,3700,3700,3700,3700,0
|
|
20240306,183700,85033445,3700,3700,3700,3700,0
|
|
20240306,183600,85033445,3700,3700,3700,3700,0
|
|
20240306,183500,85033445,3700,3700,3700,3700,0
|
|
20240306,183400,85033445,3700,3700,3700,3700,0
|
|
20240306,183300,85033445,3700,3700,3700,3700,0
|
|
20240306,183200,85033445,3700,3700,3700,3700,0
|
|
20240306,183100,85033445,3700,3700,3700,3700,0
|
|
20240306,183000,85033445,3700,3700,3700,3700,0
|
|
20240306,182900,85033445,3700,3700,3700,3700,0
|
|
20240306,182800,85033445,3700,3700,3700,3700,0
|
|
20240306,182700,85033445,3700,3700,3700,3700,0
|
|
20240306,182600,85033445,3700,3700,3700,3700,0
|
|
20240306,182500,85033445,3700,3700,3700,3700,0
|
|
20240306,182400,85033445,3700,3700,3700,3700,0
|
|
20240306,182300,85033445,3700,3700,3700,3700,0
|
|
20240306,182200,85033445,3700,3700,3700,3700,0
|
|
20240306,182100,85033445,3700,3700,3700,3700,0
|
|
20240306,182000,85033445,3700,3700,3700,3700,0
|
|
20240306,181900,85033445,3700,3700,3700,3700,0
|
|
20240306,181800,85033445,3700,3700,3700,3700,0
|
|
20240306,181700,85033445,3700,3700,3700,3700,0
|
|
20240306,181600,85033445,3700,3700,3700,3700,0
|
|
20240306,181500,85033445,3700,3700,3700,3700,0
|
|
20240306,181400,85033445,3700,3700,3700,3700,0
|
|
20240306,181300,85033445,3700,3700,3700,3700,434
|
|
20240306,181200,85033445,3700,3700,3700,3700,0
|
|
20240306,181100,85033445,3700,3700,3700,3700,0
|
|
20240306,181000,85033445,3700,3700,3700,3700,0
|
|
20240306,180900,85033445,3700,3700,3700,3700,0
|
|
20240306,180800,85033445,3700,3700,3700,3700,0
|
|
20240306,180700,85033445,3700,3700,3700,3700,0
|
|
20240306,180600,85033445,3700,3700,3700,3700,0
|
|
20240306,180500,85033445,3700,3700,3700,3700,0
|
|
20240306,180400,85033445,3700,3700,3700,3700,0
|
|
20240306,180300,85033445,3700,3700,3700,3700,0
|
|
20240306,180200,85033445,3700,3700,3700,3700,0
|
|
20240306,180100,85033445,3700,3700,3700,3700,0
|
|
20240306,180000,85033445,3700,3700,3700,3700,0
|
|
20240306,175900,85033445,3700,3700,3700,3700,0
|
|
20240306,175800,85033445,3700,3700,3700,3700,0
|
|
20240306,175700,85033445,3700,3700,3700,3700,0
|
|
20240306,175600,85033445,3700,3700,3700,3700,0
|
|
20240306,175500,85033445,3700,3700,3700,3700,0
|
|
20240306,175400,85033445,3700,3700,3700,3700,0
|
|
20240306,175300,85033445,3700,3700,3700,3700,0
|
|
20240306,175200,85033445,3700,3700,3700,3700,0
|
|
20240306,175100,85033445,3700,3700,3700,3700,0
|
|
20240306,175000,85033445,3700,3700,3700,3700,0
|
|
20240306,174900,85033445,3700,3700,3700,3700,0
|
|
20240306,174800,85033445,3700,3700,3700,3700,0
|
|
20240306,174700,85033445,3700,3700,3700,3700,0
|
|
20240306,174600,85033445,3700,3700,3700,3700,0
|
|
20240306,174500,85033445,3700,3700,3700,3700,0
|
|
20240306,174400,85033445,3700,3700,3700,3700,0
|
|
20240306,174300,85033445,3700,3700,3700,3700,434
|
|
20240306,174200,85033445,3700,3700,3700,3700,0
|
|
20240306,174100,85033445,3700,3700,3700,3700,0
|
|
20240306,174000,85033445,3700,3700,3700,3700,0
|
|
20240306,173900,85033445,3700,3700,3700,3700,0
|
|
20240306,173800,85033445,3700,3700,3700,3700,0
|
|
20240306,173700,85033445,3700,3700,3700,3700,0
|
|
20240306,173600,85033445,3700,3700,3700,3700,0
|
|
20240306,173500,85033445,3700,3700,3700,3700,0
|
|
20240306,173400,85033445,3700,3700,3700,3700,0
|
|
20240306,173300,85033445,3700,3700,3700,3700,0
|
|
20240306,173200,85033445,3700,3700,3700,3700,0
|
|
20240306,173100,85033445,3700,3700,3700,3700,0
|
|
20240306,173000,85033445,3700,3700,3700,3700,0
|
|
20240306,172900,85033445,3700,3700,3700,3700,0
|
|
20240306,172800,85033445,3700,3700,3700,3700,0
|
|
20240306,172700,85033445,3700,3700,3700,3700,0
|
|
20240306,172600,85033445,3700,3700,3700,3700,0
|
|
20240306,172500,85033445,3700,3700,3700,3700,0
|
|
20240306,172400,85033445,3700,3700,3700,3700,0
|
|
20240306,172300,85033445,3700,3700,3700,3700,0
|
|
20240306,172200,85033445,3700,3700,3700,3700,0
|
|
20240306,172100,85033445,3700,3700,3700,3700,0
|
|
20240306,172000,85033445,3700,3700,3700,3700,0
|
|
20240306,171900,85033445,3700,3700,3700,3700,0
|
|
20240306,171800,85033445,3700,3700,3700,3700,0
|
|
20240306,171700,85033445,3700,3700,3700,3700,0
|
|
20240306,171600,85033445,3700,3700,3700,3700,0
|
|
20240306,171500,85033445,3700,3700,3700,3700,0
|
|
20240306,171400,85033445,3700,3700,3700,3700,0
|
|
20240306,171300,85033445,3700,3700,3700,3700,434
|
|
20240306,171200,85033445,3700,3700,3700,3700,0
|
|
20240306,171100,85033445,3700,3700,3700,3700,0
|
|
20240306,171000,85033445,3700,3700,3700,3700,0
|
|
20240306,170900,85033445,3700,3700,3700,3700,0
|
|
20240306,170800,85033445,3700,3700,3700,3700,0
|
|
20240306,170700,85033445,3700,3700,3700,3700,0
|
|
20240306,170600,85033445,3700,3700,3700,3700,0
|
|
20240306,170500,85033445,3700,3700,3700,3700,0
|
|
20240306,170400,85033445,3700,3700,3700,3700,0
|
|
20240306,170300,85033445,3700,3700,3700,3700,0
|
|
20240306,170200,85033445,3700,3700,3700,3700,0
|
|
20240306,170100,85033445,3700,3700,3700,3700,0
|
|
20240306,170000,85033445,3700,3700,3700,3700,0
|
|
20240306,165900,85033445,3700,3700,3700,3700,0
|
|
20240306,165800,85033445,3700,3700,3700,3700,0
|
|
20240306,165700,85033445,3700,3700,3700,3700,0
|
|
20240306,165600,85033445,3700,3700,3700,3700,0
|
|
20240306,165500,85033445,3700,3700,3700,3700,0
|
|
20240306,165400,85033445,3700,3700,3700,3700,0
|
|
20240306,165300,85033445,3700,3700,3700,3700,0
|
|
20240306,165200,85033445,3700,3700,3700,3700,0
|
|
20240306,165100,85033445,3700,3700,3700,3700,0
|
|
20240306,165000,85033445,3700,3700,3700,3700,0
|
|
20240306,164900,85033445,3700,3700,3700,3700,0
|
|
20240306,164800,85033445,3700,3700,3700,3700,0
|
|
20240306,164700,85033445,3700,3700,3700,3700,0
|
|
20240306,164600,85033445,3700,3700,3700,3700,0
|
|
20240306,164500,85033445,3700,3700,3700,3700,0
|
|
20240306,164400,85033445,3700,3700,3700,3700,0
|
|
20240306,164300,85033445,3700,3700,3700,3700,434
|
|
20240306,164200,85033445,3700,3700,3700,3700,0
|
|
20240306,164100,85033445,3700,3700,3700,3700,0
|
|
20240306,164000,85033445,3700,3700,3700,3700,0
|
|
20240306,163900,85033445,3700,3700,3700,3700,0
|
|
20240306,163800,85033445,3700,3700,3700,3700,0
|
|
20240306,163700,85033445,3700,3700,3700,3700,0
|
|
20240306,163600,85033445,3700,3700,3700,3700,0
|
|
20240306,163500,85033445,3700,3700,3700,3700,0
|
|
20240306,163400,85033445,3700,3700,3700,3700,0
|
|
20240306,163300,85033445,3700,3700,3700,3700,0
|
|
20240306,163200,85033445,3700,3700,3700,3700,0
|
|
20240306,163100,85033445,3700,3700,3700,3700,0
|
|
20240306,163000,85033445,3700,3700,3700,3700,0
|
|
20240306,162900,85033445,3700,3700,3700,3700,0
|
|
20240306,162800,85033445,3700,3700,3700,3700,0
|
|
20240306,162700,85033445,3700,3700,3700,3700,0
|
|
20240306,162600,85033445,3700,3700,3700,3700,0
|
|
20240306,162500,85033445,3700,3700,3700,3700,0
|
|
20240306,162400,85033445,3700,3700,3700,3700,0
|
|
20240306,162300,85033445,3700,3700,3700,3700,0
|
|
20240306,162200,85033445,3700,3700,3700,3700,0
|
|
20240306,162100,85033445,3700,3700,3700,3700,0
|
|
20240306,162000,85033445,3700,3700,3700,3700,0
|
|
20240306,161900,85033445,3700,3700,3700,3700,0
|
|
20240306,161800,85033445,3700,3700,3700,3700,0
|
|
20240306,161700,85033445,3700,3700,3700,3700,0
|
|
20240306,161600,85033445,3700,3700,3700,3700,0
|
|
20240306,161500,85033445,3700,3700,3700,3700,0
|
|
20240306,161400,85033445,3700,3700,3700,3700,0
|
|
20240306,161300,85033445,3700,3700,3700,3700,434
|
|
20240306,161200,85033445,3700,3700,3700,3700,0
|
|
20240306,161100,85033445,3700,3700,3700,3700,0
|
|
20240306,161000,85033445,3700,3700,3700,3700,0
|
|
20240306,160900,85033445,3700,3700,3700,3700,0
|
|
20240306,160800,85033445,3700,3700,3700,3700,0
|
|
20240306,160700,85033445,3700,3700,3700,3700,0
|
|
20240306,160600,85033445,3700,3700,3700,3700,0
|
|
20240306,160500,85033445,3700,3700,3700,3700,0
|
|
20240306,160400,85033445,3700,3700,3700,3700,0
|
|
20240306,160300,85033445,3700,3700,3700,3700,0
|
|
20240306,160200,85033445,3700,3700,3700,3700,0
|
|
20240306,160100,85033445,3700,3700,3700,3700,0
|
|
20240306,160000,85033445,3700,3700,3700,3700,0
|
|
20240306,155900,85033445,3700,3700,3700,3700,0
|
|
20240306,155800,85033445,3700,3700,3700,3700,0
|
|
20240306,155700,85033445,3700,3700,3700,3700,0
|
|
20240306,155600,85033445,3700,3700,3700,3700,0
|
|
20240306,155500,85033445,3700,3700,3700,3700,0
|
|
20240306,155400,85033445,3700,3700,3700,3700,0
|
|
20240306,155300,85033445,3700,3700,3700,3700,0
|
|
20240306,155200,85033445,3700,3700,3700,3700,0
|
|
20240306,155100,85033445,3700,3700,3700,3700,0
|
|
20240306,155000,85033445,3700,3700,3700,3700,0
|
|
20240306,154900,85033445,3700,3700,3700,3700,0
|
|
20240306,154800,85033445,3700,3700,3700,3700,0
|
|
20240306,154700,85033445,3700,3700,3700,3700,0
|
|
20240306,154600,85033445,3700,3700,3700,3700,0
|
|
20240306,154500,85033445,3700,3700,3700,3700,0
|
|
20240306,154400,85033445,3700,3700,3700,3700,0
|
|
20240306,154300,85033445,3700,3700,3700,3700,434
|
|
20240306,154200,85033445,3700,3700,3700,3700,0
|
|
20240306,154100,85033445,3700,3700,3700,3700,0
|
|
20240306,154000,85033445,3700,3700,3700,3700,0
|
|
20240306,153900,85033445,3700,3700,3700,3700,0
|
|
20240306,153800,85033445,3700,3700,3700,3700,0
|
|
20240306,153700,85033445,3700,3700,3700,3700,0
|
|
20240306,153600,85033445,3700,3700,3700,3700,0
|
|
20240306,153500,85033445,3700,3700,3700,3700,0
|
|
20240306,153400,85033445,3700,3700,3700,3700,0
|
|
20240306,153300,85033445,3700,3700,3700,3700,0
|
|
20240306,153200,85033445,3700,3700,3700,3700,0
|
|
20240306,153100,85033445,3700,3700,3700,3700,0
|
|
20240306,153000,85033445,3700,3700,3700,3700,434
|
|
20240306,152900,83427645,3695,3695,3695,3695,0
|
|
20240306,152800,83427645,3695,3695,3695,3695,0
|
|
20240306,152700,83427645,3695,3695,3695,3695,0
|
|
20240306,152600,83427645,3695,3695,3695,3695,0
|
|
20240306,152500,83427645,3695,3695,3695,3695,0
|
|
20240306,152400,83427645,3695,3695,3695,3695,0
|
|
20240306,152300,83427645,3695,3695,3695,3695,0
|
|
20240306,152200,83427645,3695,3695,3695,3695,0
|
|
20240306,152100,83427645,3695,3695,3695,3695,0
|
|
20240306,152000,83427645,3695,3695,3695,3695,0
|
|
20240306,151900,83427645,3695,3695,3695,3695,0
|
|
20240306,151800,83427645,3695,3695,3695,3695,0
|
|
20240306,151700,83427645,3695,3695,3695,3695,0
|
|
20240306,151600,83427645,3695,3695,3695,3695,0
|
|
20240306,151500,83427645,3695,3695,3695,3695,0
|
|
20240306,151400,83427645,3695,3695,3695,3695,0
|
|
20240306,151300,83427645,3695,3695,3695,3695,0
|
|
20240306,151200,83427645,3695,3695,3695,3695,0
|
|
20240306,151100,83427645,3695,3695,3695,3695,697
|
|
20240306,151000,80852230,3695,3695,3695,3695,30
|
|
20240306,150900,80741380,3695,3695,3695,3695,0
|
|
20240306,150800,80741380,3695,3695,3695,3695,0
|
|
20240306,150700,80741380,3695,3695,3695,3695,0
|
|
20240306,150600,80741380,3695,3695,3695,3695,0
|
|
20240306,150500,80741380,3695,3695,3695,3695,0
|
|
20240306,150400,80741380,3695,3695,3695,3695,0
|
|
20240306,150300,80741380,3695,3695,3695,3695,0
|
|
20240306,150200,80741380,3695,3695,3695,3695,10
|
|
20240306,150100,80704430,3695,3695,3695,3695,0
|
|
20240306,150000,80704430,3695,3695,3695,3695,0
|
|
20240306,145900,80704430,3695,3700,3700,3695,274
|
|
20240306,145800,79690650,3695,3695,3695,3695,0
|
|
20240306,145700,79690650,3695,3695,3695,3695,0
|
|
20240306,145600,79690650,3695,3695,3695,3695,0
|
|
20240306,145500,79690650,3695,3695,3695,3695,0
|
|
20240306,145400,79690650,3695,3695,3695,3695,266
|
|
20240306,145300,78707780,3700,3700,3700,3700,60
|
|
20240306,145200,78485780,3695,3695,3695,3695,62
|
|
20240306,145100,78256690,3695,3695,3695,3695,0
|
|
20240306,145000,78256690,3695,3695,3695,3695,150
|
|
20240306,144900,77702440,3695,3695,3695,3695,0
|
|
20240306,144800,77702440,3695,3695,3695,3695,5
|
|
20240306,144700,77683965,3695,3695,3695,3695,0
|
|
20240306,144600,77683965,3695,3695,3695,3695,0
|
|
20240306,144500,77683965,3695,3695,3695,3695,132
|
|
20240306,144400,77196225,3700,3700,3700,3700,0
|
|
20240306,144300,77196225,3700,3700,3700,3700,0
|
|
20240306,144200,77196225,3700,3700,3700,3700,0
|
|
20240306,144100,77196225,3700,3700,3700,3700,0
|
|
20240306,144000,77196225,3700,3700,3700,3700,0
|
|
20240306,143900,77196225,3700,3700,3700,3700,0
|
|
20240306,143800,77196225,3700,3700,3700,3700,0
|
|
20240306,143700,77196225,3700,3700,3700,3700,0
|
|
20240306,143600,77196225,3700,3700,3700,3700,0
|
|
20240306,143500,77196225,3700,3700,3700,3700,8
|
|
20240306,143400,77166625,3700,3700,3700,3700,8
|
|
20240306,143300,77137025,3695,3695,3695,3695,0
|
|
20240306,143200,77137025,3695,3695,3695,3695,0
|
|
20240306,143100,77137025,3695,3695,3695,3695,0
|
|
20240306,143000,77137025,3695,3695,3695,3695,0
|
|
20240306,142900,77137025,3695,3695,3695,3695,75
|
|
20240306,142800,76859900,3700,3700,3700,3700,0
|
|
20240306,142700,76859900,3700,3700,3700,3700,0
|
|
20240306,142600,76859900,3700,3700,3700,3700,0
|
|
20240306,142500,76859900,3700,3700,3700,3700,20
|
|
20240306,142400,76785900,3700,3700,3700,3700,0
|
|
20240306,142300,76785900,3700,3700,3700,3700,0
|
|
20240306,142200,76785900,3700,3700,3700,3700,0
|
|
20240306,142100,76785900,3700,3690,3700,3690,2
|
|
20240306,142000,76778510,3690,3690,3690,3690,0
|
|
20240306,141900,76778510,3690,3690,3690,3690,0
|
|
20240306,141800,76778510,3690,3690,3690,3690,0
|
|
20240306,141700,76778510,3690,3690,3690,3690,0
|
|
20240306,141600,76778510,3690,3690,3690,3690,1119
|
|
20240306,141500,72649400,3700,3700,3700,3700,0
|
|
20240306,141400,72649400,3700,3700,3700,3700,0
|
|
20240306,141300,72649400,3700,3700,3700,3700,0
|
|
20240306,141200,72649400,3700,3700,3700,3700,14
|
|
20240306,141100,72597600,3700,3700,3700,3700,0
|
|
20240306,141000,72597600,3700,3700,3700,3700,0
|
|
20240306,140900,72597600,3700,3700,3700,3700,0
|
|
20240306,140800,72597600,3700,3700,3700,3700,0
|
|
20240306,140700,72597600,3700,3700,3700,3700,0
|
|
20240306,140600,72597600,3700,3700,3700,3700,1180
|
|
20240306,140500,68231600,3710,3710,3710,3710,0
|
|
20240306,140400,68231600,3710,3710,3710,3710,0
|
|
20240306,140300,68231600,3710,3710,3710,3710,0
|
|
20240306,140200,68231600,3710,3710,3710,3710,0
|
|
20240306,140100,68231600,3710,3710,3710,3710,0
|
|
20240306,140000,68231600,3710,3710,3710,3710,0
|
|
20240306,135900,68231600,3710,3710,3710,3710,0
|
|
20240306,135800,68231600,3710,3710,3710,3710,0
|
|
20240306,135700,68231600,3710,3710,3710,3710,0
|
|
20240306,135600,68231600,3710,3695,3710,3695,5
|
|
20240306,135500,68213080,3695,3695,3695,3695,0
|
|
20240306,135400,68213080,3695,3695,3695,3695,30
|
|
20240306,135300,68102230,3690,3690,3690,3690,0
|
|
20240306,135200,68102230,3690,3690,3690,3690,725
|
|
20240306,135100,65426980,3690,3690,3690,3690,2
|
|
20240306,135000,65419600,3690,3690,3690,3690,0
|
|
20240306,134900,65419600,3690,3690,3690,3690,0
|
|
20240306,134800,65419600,3690,3690,3690,3690,0
|
|
20240306,134700,65419600,3690,3690,3690,3690,0
|
|
20240306,134600,65419600,3690,3690,3690,3690,0
|
|
20240306,134500,65419600,3690,3690,3690,3690,0
|
|
20240306,134400,65419600,3690,3690,3690,3690,300
|
|
20240306,134300,64312600,3685,3685,3685,3685,0
|
|
20240306,134200,64312600,3685,3685,3685,3685,0
|
|
20240306,134100,64312600,3685,3690,3690,3685,12
|
|
20240306,134000,64268325,3695,3695,3695,3695,0
|
|
20240306,133900,64268325,3695,3695,3695,3695,0
|
|
20240306,133800,64268325,3695,3695,3695,3695,10
|
|
20240306,133700,64231375,3685,3685,3685,3685,0
|
|
20240306,133600,64231375,3685,3685,3685,3685,0
|
|
20240306,133500,64231375,3685,3685,3685,3685,0
|
|
20240306,133400,64231375,3685,3685,3685,3685,163
|
|
20240306,133300,63630720,3685,3685,3685,3685,23
|
|
20240306,133200,63545965,3685,3685,3685,3685,0
|
|
20240306,133100,63545965,3685,3685,3685,3685,0
|
|
20240306,133000,63545965,3685,3685,3685,3685,0
|
|
20240306,132900,63545965,3685,3685,3685,3685,0
|
|
20240306,132800,63545965,3685,3685,3685,3685,0
|
|
20240306,132700,63545965,3685,3685,3685,3685,0
|
|
20240306,132600,63545965,3685,3685,3685,3685,0
|
|
20240306,132500,63545965,3685,3685,3685,3685,0
|
|
20240306,132400,63545965,3685,3685,3685,3685,0
|
|
20240306,132300,63545965,3685,3685,3685,3685,0
|
|
20240306,132200,63545965,3685,3685,3685,3685,0
|
|
20240306,132100,63545965,3685,3685,3685,3685,0
|
|
20240306,132000,63545965,3685,3685,3685,3685,0
|
|
20240306,131900,63545965,3685,3685,3685,3685,0
|
|
20240306,131800,63545965,3685,3685,3685,3685,0
|
|
20240306,131700,63545965,3685,3685,3685,3685,0
|
|
20240306,131600,63545965,3685,3685,3685,3685,0
|
|
20240306,131500,63545965,3685,3685,3685,3685,0
|
|
20240306,131400,63545965,3685,3685,3685,3685,0
|
|
20240306,131300,63545965,3685,3685,3685,3685,0
|
|
20240306,131200,63545965,3685,3685,3685,3685,0
|
|
20240306,131100,63545965,3685,3685,3685,3685,0
|
|
20240306,131000,63545965,3685,3685,3685,3685,0
|
|
20240306,130900,63545965,3685,3685,3685,3685,0
|
|
20240306,130800,63545965,3685,3685,3685,3685,210
|
|
20240306,130700,62772115,3690,3690,3690,3690,0
|
|
20240306,130600,62772115,3690,3690,3690,3690,0
|
|
20240306,130500,62772115,3690,3690,3690,3690,356
|
|
20240306,130400,61458475,3695,3695,3700,3695,157
|
|
20240306,130300,60878325,3685,3685,3685,3685,4
|
|
20240306,130200,60863585,3685,3685,3685,3685,0
|
|
20240306,130100,60863585,3685,3685,3685,3685,0
|
|
20240306,130000,60863585,3685,3685,3685,3685,1
|
|
20240306,125900,60859900,3695,3695,3695,3695,0
|
|
20240306,125800,60859900,3695,3695,3695,3695,0
|
|
20240306,125700,60859900,3695,3695,3695,3695,1
|
|
20240306,125600,60856205,3685,3685,3685,3685,0
|
|
20240306,125500,60856205,3685,3685,3685,3685,0
|
|
20240306,125400,60856205,3685,3685,3685,3685,0
|
|
20240306,125300,60856205,3685,3685,3685,3685,0
|
|
20240306,125200,60856205,3685,3685,3685,3685,0
|
|
20240306,125100,60856205,3685,3685,3685,3685,0
|
|
20240306,125000,60856205,3685,3685,3685,3685,184
|
|
20240306,124900,60178165,3685,3685,3685,3685,254
|
|
20240306,124800,59242175,3690,3690,3690,3690,0
|
|
20240306,124700,59242175,3690,3690,3690,3690,0
|
|
20240306,124600,59242175,3690,3690,3690,3690,0
|
|
20240306,124500,59242175,3690,3690,3690,3690,0
|
|
20240306,124400,59242175,3690,3690,3690,3690,0
|
|
20240306,124300,59242175,3690,3690,3690,3690,0
|
|
20240306,124200,59242175,3690,3690,3690,3690,0
|
|
20240306,124100,59242175,3690,3690,3690,3690,0
|
|
20240306,124000,59242175,3690,3690,3690,3690,0
|
|
20240306,123900,59242175,3690,3690,3690,3690,0
|
|
20240306,123800,59242175,3690,3690,3690,3690,0
|
|
20240306,123700,59242175,3690,3690,3690,3690,0
|
|
20240306,123600,59242175,3690,3690,3690,3690,0
|
|
20240306,123500,59242175,3690,3690,3690,3690,0
|
|
20240306,123400,59242175,3690,3690,3690,3690,0
|
|
20240306,123300,59242175,3690,3690,3690,3690,0
|
|
20240306,123200,59242175,3690,3690,3690,3690,0
|
|
20240306,123100,59242175,3690,3690,3690,3690,0
|
|
20240306,123000,59242175,3690,3690,3690,3690,0
|
|
20240306,122900,59242175,3690,3690,3690,3690,0
|
|
20240306,122800,59242175,3690,3690,3690,3690,0
|
|
20240306,122700,59242175,3690,3690,3690,3690,0
|
|
20240306,122600,59242175,3690,3690,3690,3690,50
|
|
20240306,122500,59057675,3690,3690,3690,3690,1
|
|
20240306,122400,59053985,3690,3690,3690,3690,96
|
|
20240306,122300,58699745,3690,3690,3690,3690,0
|
|
20240306,122200,58699745,3690,3690,3690,3690,0
|
|
20240306,122100,58699745,3690,3690,3690,3690,0
|
|
20240306,122000,58699745,3690,3690,3690,3690,10
|
|
20240306,121900,58662845,3675,3675,3675,3675,0
|
|
20240306,121800,58662845,3675,3680,3680,3675,1117
|
|
20240306,121700,54554995,3680,3680,3680,3680,0
|
|
20240306,121600,54554995,3680,3680,3680,3680,0
|
|
20240306,121500,54554995,3680,3680,3680,3680,0
|
|
20240306,121400,54554995,3680,3680,3680,3680,97
|
|
20240306,121300,54198035,3680,3680,3680,3680,150
|
|
20240306,121200,53646035,3680,3680,3680,3680,0
|
|
20240306,121100,53646035,3680,3680,3680,3680,48
|
|
20240306,121000,53469395,3680,3680,3680,3680,0
|
|
20240306,120900,53469395,3680,3680,3680,3680,0
|
|
20240306,120800,53469395,3680,3680,3680,3680,0
|
|
20240306,120700,53469395,3680,3680,3680,3680,0
|
|
20240306,120600,53469395,3680,3680,3680,3680,0
|
|
20240306,120500,53469395,3680,3680,3680,3680,0
|
|
20240306,120400,53469395,3680,3680,3680,3680,0
|
|
20240306,120300,53469395,3680,3680,3680,3680,0
|
|
20240306,120200,53469395,3680,3680,3680,3680,0
|
|
20240306,120100,53469395,3680,3680,3680,3680,0
|
|
20240306,120000,53469395,3680,3680,3680,3680,0
|
|
20240306,115900,53469395,3680,3680,3680,3680,0
|
|
20240306,115800,53469395,3680,3680,3680,3680,0
|
|
20240306,115700,53469395,3680,3680,3680,3680,1
|
|
20240306,115600,53465715,3680,3680,3680,3680,0
|
|
20240306,115500,53465715,3680,3680,3680,3680,0
|
|
20240306,115400,53465715,3680,3680,3680,3680,0
|
|
20240306,115300,53465715,3680,3680,3680,3680,0
|
|
20240306,115200,53465715,3680,3680,3680,3680,0
|
|
20240306,115100,53465715,3680,3680,3680,3680,0
|
|
20240306,115000,53465715,3680,3680,3680,3680,0
|
|
20240306,114900,53465715,3680,3680,3680,3680,0
|
|
20240306,114800,53465715,3680,3680,3680,3680,0
|
|
20240306,114700,53465715,3680,3680,3680,3680,0
|
|
20240306,114600,53465715,3680,3680,3680,3680,0
|
|
20240306,114500,53465715,3680,3680,3680,3680,0
|
|
20240306,114400,53465715,3680,3680,3680,3680,0
|
|
20240306,114300,53465715,3680,3680,3680,3680,0
|
|
20240306,114200,53465715,3680,3680,3680,3680,0
|
|
20240306,114100,53465715,3680,3680,3680,3680,0
|
|
20240306,114000,53465715,3680,3680,3680,3680,0
|
|
20240306,113900,53465715,3680,3680,3680,3680,0
|
|
20240306,113800,53465715,3680,3680,3680,3680,0
|
|
20240306,113700,53465715,3680,3680,3680,3680,150
|
|
20240306,113600,52913715,3680,3680,3680,3680,0
|
|
20240306,113500,52913715,3680,3680,3680,3680,0
|
|
20240306,113400,52913715,3680,3680,3680,3680,0
|
|
20240306,113300,52913715,3680,3680,3680,3680,0
|
|
20240306,113200,52913715,3680,3680,3680,3680,0
|
|
20240306,113100,52913715,3680,3680,3680,3680,0
|
|
20240306,113000,52913715,3680,3680,3680,3680,0
|
|
20240306,112900,52913715,3680,3680,3680,3680,0
|
|
20240306,112800,52913715,3680,3680,3680,3680,0
|
|
20240306,112700,52913715,3680,3685,3685,3680,100
|
|
20240306,112600,52545490,3695,3685,3695,3685,50
|
|
20240306,112500,52361210,3680,3680,3680,3680,0
|
|
20240306,112400,52361210,3680,3680,3680,3680,0
|
|
20240306,112300,52361210,3680,3680,3680,3680,0
|
|
20240306,112200,52361210,3680,3680,3680,3680,132
|
|
20240306,112100,51875450,3680,3680,3680,3680,0
|
|
20240306,112000,51875450,3680,3680,3680,3680,0
|
|
20240306,111900,51875450,3680,3680,3680,3680,0
|
|
20240306,111800,51875450,3680,3680,3680,3680,0
|
|
20240306,111700,51875450,3680,3680,3680,3680,0
|
|
20240306,111600,51875450,3680,3680,3680,3680,0
|
|
20240306,111500,51875450,3680,3680,3680,3680,0
|
|
20240306,111400,51875450,3680,3680,3680,3680,1
|
|
20240306,111300,51871770,3700,3700,3700,3700,0
|
|
20240306,111200,51871770,3700,3700,3700,3700,0
|
|
20240306,111100,51871770,3700,3700,3700,3700,1
|
|
20240306,111000,51868070,3680,3685,3685,3680,265
|
|
20240306,110900,50891550,3685,3685,3685,3685,0
|
|
20240306,110800,50891550,3685,3685,3685,3685,0
|
|
20240306,110700,50891550,3685,3685,3685,3685,0
|
|
20240306,110600,50891550,3685,3700,3700,3685,355
|
|
20240306,110500,49581470,3705,3705,3705,3705,0
|
|
20240306,110400,49581470,3705,3705,3705,3705,0
|
|
20240306,110300,49581470,3705,3705,3705,3705,1
|
|
20240306,110200,49577765,3705,3705,3705,3705,0
|
|
20240306,110100,49577765,3705,3705,3705,3705,0
|
|
20240306,110000,49577765,3705,3705,3705,3705,2
|
|
20240306,105900,49570355,3705,3705,3705,3705,7
|
|
20240306,105800,49544420,3710,3710,3710,3710,0
|
|
20240306,105700,49544420,3710,3710,3710,3710,0
|
|
20240306,105600,49544420,3710,3710,3710,3710,1
|
|
20240306,105500,49540710,3705,3705,3705,3705,0
|
|
20240306,105400,49540710,3705,3705,3705,3705,1
|
|
20240306,105300,49537005,3705,3705,3705,3705,2
|
|
20240306,105200,49529595,3705,3705,3705,3705,7
|
|
20240306,105100,49503660,3710,3710,3710,3710,0
|
|
20240306,105000,49503660,3710,3710,3710,3710,0
|
|
20240306,104900,49503660,3710,3710,3710,3710,0
|
|
20240306,104800,49503660,3710,3710,3710,3710,0
|
|
20240306,104700,49503660,3710,3710,3710,3710,1
|
|
20240306,104600,49499950,3700,3700,3700,3700,0
|
|
20240306,104500,49499950,3700,3700,3700,3700,0
|
|
20240306,104400,49499950,3700,3700,3700,3700,0
|
|
20240306,104300,49499950,3700,3700,3700,3700,0
|
|
20240306,104200,49499950,3700,3700,3700,3700,4
|
|
20240306,104100,49485150,3705,3705,3705,3705,4
|
|
20240306,104000,49470330,3705,3705,3705,3705,9
|
|
20240306,103900,49436985,3710,3710,3710,3710,1
|
|
20240306,103800,49433275,3710,3710,3710,3710,1
|
|
20240306,103700,49429565,3710,3710,3710,3710,0
|
|
20240306,103600,49429565,3710,3710,3710,3710,2
|
|
20240306,103500,49422145,3710,3710,3710,3710,0
|
|
20240306,103400,49422145,3710,3710,3710,3710,0
|
|
20240306,103300,49422145,3710,3710,3710,3710,4
|
|
20240306,103200,49407305,3710,3710,3710,3710,0
|
|
20240306,103100,49407305,3710,3710,3710,3710,6
|
|
20240306,103000,49385045,3710,3710,3710,3710,0
|
|
20240306,102900,49385045,3710,3710,3710,3710,0
|
|
20240306,102800,49385045,3710,3710,3710,3710,12
|
|
20240306,102700,49340525,3710,3710,3710,3710,0
|
|
20240306,102600,49340525,3710,3710,3710,3710,0
|
|
20240306,102500,49340525,3710,3710,3710,3710,50
|
|
20240306,102400,49155025,3710,3710,3710,3710,0
|
|
20240306,102300,49155025,3710,3710,3710,3710,35
|
|
20240306,102200,49025175,3720,3720,3720,3720,0
|
|
20240306,102100,49025175,3720,3720,3720,3720,0
|
|
20240306,102000,49025175,3720,3720,3720,3720,0
|
|
20240306,101900,49025175,3720,3720,3720,3720,0
|
|
20240306,101800,49025175,3720,3720,3720,3720,9
|
|
20240306,101700,48991695,3720,3720,3720,3720,0
|
|
20240306,101600,48991695,3720,3720,3720,3720,269
|
|
20240306,101500,47991015,3720,3705,3720,3705,168
|
|
20240306,101400,47366175,3720,3720,3720,3720,0
|
|
20240306,101300,47366175,3720,3720,3720,3720,0
|
|
20240306,101200,47366175,3720,3720,3720,3720,0
|
|
20240306,101100,47366175,3720,3720,3720,3720,0
|
|
20240306,101000,47366175,3720,3720,3720,3720,280
|
|
20240306,100900,46324575,3720,3720,3720,3720,0
|
|
20240306,100800,46324575,3720,3720,3720,3720,0
|
|
20240306,100700,46324575,3720,3720,3720,3720,0
|
|
20240306,100600,46324575,3720,3720,3720,3720,0
|
|
20240306,100500,46324575,3720,3720,3720,3720,0
|
|
20240306,100400,46324575,3720,3720,3720,3720,0
|
|
20240306,100300,46324575,3720,3720,3720,3720,0
|
|
20240306,100200,46324575,3720,3720,3720,3720,0
|
|
20240306,100100,46324575,3720,3720,3720,3720,2
|
|
20240306,100000,46317135,3720,3720,3720,3720,1
|
|
20240306,095900,46313415,3715,3715,3715,3715,0
|
|
20240306,095800,46313415,3715,3715,3715,3715,0
|
|
20240306,095700,46313415,3715,3715,3715,3715,0
|
|
20240306,095600,46313415,3715,3710,3715,3710,262
|
|
20240306,095500,45340595,3710,3710,3710,3710,100
|
|
20240306,095400,44969595,3685,3695,3695,3685,200
|
|
20240306,095300,44231365,3695,3695,3695,3695,59
|
|
20240306,095200,44013360,3695,3695,3695,3695,10
|
|
20240306,095100,43976410,3695,3695,3695,3695,389
|
|
20240306,095000,42539055,3695,3695,3695,3695,0
|
|
20240306,094900,42539055,3695,3695,3695,3695,0
|
|
20240306,094800,42539055,3695,3695,3695,3695,0
|
|
20240306,094700,42539055,3695,3695,3695,3695,10
|
|
20240306,094600,42502105,3695,3695,3695,3695,0
|
|
20240306,094500,42502105,3695,3695,3695,3695,0
|
|
20240306,094400,42502105,3695,3695,3695,3695,10
|
|
20240306,094300,42465155,3695,3695,3695,3695,0
|
|
20240306,094200,42465155,3695,3695,3695,3695,0
|
|
20240306,094100,42465155,3695,3695,3695,3695,0
|
|
20240306,094000,42465155,3695,3695,3695,3695,0
|
|
20240306,093900,42465155,3695,3695,3695,3695,1
|
|
20240306,093800,42461460,3680,3680,3680,3680,0
|
|
20240306,093700,42461460,3680,3680,3680,3680,0
|
|
20240306,093600,42461460,3680,3680,3680,3680,0
|
|
20240306,093500,42461460,3680,3680,3680,3680,0
|
|
20240306,093400,42461460,3680,3680,3680,3680,42
|
|
20240306,093300,42306900,3680,3680,3680,3680,875
|
|
20240306,093200,39086900,3680,3680,3680,3680,0
|
|
20240306,093100,39086900,3680,3680,3680,3680,0
|
|
20240306,093000,39086900,3680,3680,3680,3680,0
|
|
20240306,092900,39086900,3680,3680,3680,3680,0
|
|
20240306,092800,39086900,3680,3680,3680,3680,550
|
|
20240306,092700,37062900,3680,3685,3685,3680,1500
|
|
20240306,092600,31540910,3690,3690,3690,3690,50
|
|
20240306,092500,31356410,3700,3700,3700,3700,0
|
|
20240306,092400,31356410,3700,3700,3700,3700,0
|
|
20240306,092300,31356410,3700,3700,3700,3700,327
|
|
20240306,092200,30146510,3700,3725,3725,3700,260
|
|
20240306,092100,29178060,3720,3700,3720,3700,1542
|
|
20240306,092000,23449140,3695,3695,3695,3695,0
|
|
20240306,091900,23449140,3695,3695,3695,3695,241
|
|
20240306,091800,22558645,3695,3690,3695,3690,115
|
|
20240306,091700,22134135,3690,3690,3690,3690,12
|
|
20240306,091600,22089855,3690,3685,3690,3685,112
|
|
20240306,091500,21677070,3680,3680,3680,3680,0
|
|
20240306,091400,21677070,3680,3680,3680,3680,2000
|
|
20240306,091300,14317070,3680,3680,3680,3680,0
|
|
20240306,091200,14317070,3680,3680,3680,3680,25
|
|
20240306,091100,14225070,3665,3665,3665,3665,0
|
|
20240306,091000,14225070,3665,3665,3665,3665,0
|
|
20240306,090900,14225070,3665,3670,3670,3665,205
|
|
20240306,090800,13472995,3665,3665,3665,3665,0
|
|
20240306,090700,13472995,3665,3665,3665,3665,93
|
|
20240306,090600,13132150,3685,3685,3685,3685,1
|
|
20240306,090500,13128465,3660,3660,3660,3660,0
|
|
20240306,090400,13128465,3660,3660,3660,3660,0
|
|
20240306,090300,13128465,3660,3670,3670,3660,933
|
|
20240306,090200,9711580,3665,3675,3675,3665,1000
|
|
20240306,090100,6041685,3690,3680,3690,3675,1234
|
|
20240306,090000,1498065,3685,3690,3690,3685,406
|