678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,201500,285117245,3715,3715,3715,3715,2220
|
|
20240306,201400,285117245,3715,3715,3715,3715,0
|
|
20240306,201300,285117245,3715,3715,3715,3715,0
|
|
20240306,201200,285117245,3715,3715,3715,3715,0
|
|
20240306,201100,285117245,3715,3715,3715,3715,0
|
|
20240306,201000,285117245,3715,3715,3715,3715,0
|
|
20240306,200900,285117245,3715,3715,3715,3715,0
|
|
20240306,200800,285117245,3715,3715,3715,3715,0
|
|
20240306,200700,285117245,3715,3715,3715,3715,0
|
|
20240306,200600,285117245,3715,3715,3715,3715,0
|
|
20240306,200500,285117245,3715,3715,3715,3715,0
|
|
20240306,200400,285117245,3715,3715,3715,3715,0
|
|
20240306,200300,285117245,3715,3715,3715,3715,0
|
|
20240306,200200,285117245,3715,3715,3715,3715,0
|
|
20240306,200100,285117245,3715,3715,3715,3715,0
|
|
20240306,200000,285117245,3715,3715,3715,3715,0
|
|
20240306,195900,285117245,3715,3715,3715,3715,0
|
|
20240306,195800,285117245,3715,3715,3715,3715,0
|
|
20240306,195700,285117245,3715,3715,3715,3715,0
|
|
20240306,195600,285117245,3715,3715,3715,3715,0
|
|
20240306,195500,285117245,3715,3715,3715,3715,0
|
|
20240306,195400,285117245,3715,3715,3715,3715,0
|
|
20240306,195300,285117245,3715,3715,3715,3715,0
|
|
20240306,195200,285117245,3715,3715,3715,3715,0
|
|
20240306,195100,285117245,3715,3715,3715,3715,0
|
|
20240306,195000,285117245,3715,3715,3715,3715,0
|
|
20240306,194900,285117245,3715,3715,3715,3715,0
|
|
20240306,194800,285117245,3715,3715,3715,3715,0
|
|
20240306,194700,285117245,3715,3715,3715,3715,0
|
|
20240306,194600,285117245,3715,3715,3715,3715,0
|
|
20240306,194500,285117245,3715,3715,3715,3715,2220
|
|
20240306,194400,285117245,3715,3715,3715,3715,0
|
|
20240306,194300,285117245,3715,3715,3715,3715,0
|
|
20240306,194200,285117245,3715,3715,3715,3715,0
|
|
20240306,194100,285117245,3715,3715,3715,3715,0
|
|
20240306,194000,285117245,3715,3715,3715,3715,0
|
|
20240306,193900,285117245,3715,3715,3715,3715,0
|
|
20240306,193800,285117245,3715,3715,3715,3715,0
|
|
20240306,193700,285117245,3715,3715,3715,3715,0
|
|
20240306,193600,285117245,3715,3715,3715,3715,0
|
|
20240306,193500,285117245,3715,3715,3715,3715,0
|
|
20240306,193400,285117245,3715,3715,3715,3715,0
|
|
20240306,193300,285117245,3715,3715,3715,3715,0
|
|
20240306,193200,285117245,3715,3715,3715,3715,0
|
|
20240306,193100,285117245,3715,3715,3715,3715,0
|
|
20240306,193000,285117245,3715,3715,3715,3715,0
|
|
20240306,192900,285117245,3715,3715,3715,3715,0
|
|
20240306,192800,285117245,3715,3715,3715,3715,0
|
|
20240306,192700,285117245,3715,3715,3715,3715,0
|
|
20240306,192600,285117245,3715,3715,3715,3715,0
|
|
20240306,192500,285117245,3715,3715,3715,3715,0
|
|
20240306,192400,285117245,3715,3715,3715,3715,0
|
|
20240306,192300,285117245,3715,3715,3715,3715,0
|
|
20240306,192200,285117245,3715,3715,3715,3715,0
|
|
20240306,192100,285117245,3715,3715,3715,3715,0
|
|
20240306,192000,285117245,3715,3715,3715,3715,0
|
|
20240306,191900,285117245,3715,3715,3715,3715,0
|
|
20240306,191800,285117245,3715,3715,3715,3715,0
|
|
20240306,191700,285117245,3715,3715,3715,3715,0
|
|
20240306,191600,285117245,3715,3715,3715,3715,0
|
|
20240306,191500,285117245,3715,3715,3715,3715,2220
|
|
20240306,191400,285117245,3715,3715,3715,3715,0
|
|
20240306,191300,285117245,3715,3715,3715,3715,0
|
|
20240306,191200,285117245,3715,3715,3715,3715,0
|
|
20240306,191100,285117245,3715,3715,3715,3715,0
|
|
20240306,191000,285117245,3715,3715,3715,3715,0
|
|
20240306,190900,285117245,3715,3715,3715,3715,0
|
|
20240306,190800,285117245,3715,3715,3715,3715,0
|
|
20240306,190700,285117245,3715,3715,3715,3715,0
|
|
20240306,190600,285117245,3715,3715,3715,3715,0
|
|
20240306,190500,285117245,3715,3715,3715,3715,0
|
|
20240306,190400,285117245,3715,3715,3715,3715,0
|
|
20240306,190300,285117245,3715,3715,3715,3715,0
|
|
20240306,190200,285117245,3715,3715,3715,3715,0
|
|
20240306,190100,285117245,3715,3715,3715,3715,0
|
|
20240306,190000,285117245,3715,3715,3715,3715,0
|
|
20240306,185900,285117245,3715,3715,3715,3715,0
|
|
20240306,185800,285117245,3715,3715,3715,3715,0
|
|
20240306,185700,285117245,3715,3715,3715,3715,0
|
|
20240306,185600,285117245,3715,3715,3715,3715,0
|
|
20240306,185500,285117245,3715,3715,3715,3715,0
|
|
20240306,185400,285117245,3715,3715,3715,3715,0
|
|
20240306,185300,285117245,3715,3715,3715,3715,0
|
|
20240306,185200,285117245,3715,3715,3715,3715,0
|
|
20240306,185100,285117245,3715,3715,3715,3715,0
|
|
20240306,185000,285117245,3715,3715,3715,3715,0
|
|
20240306,184900,285117245,3715,3715,3715,3715,0
|
|
20240306,184800,285117245,3715,3715,3715,3715,0
|
|
20240306,184700,285117245,3715,3715,3715,3715,0
|
|
20240306,184600,285117245,3715,3715,3715,3715,0
|
|
20240306,184500,285117245,3715,3715,3715,3715,2220
|
|
20240306,184400,285117245,3715,3715,3715,3715,0
|
|
20240306,184300,285117245,3715,3715,3715,3715,0
|
|
20240306,184200,285117245,3715,3715,3715,3715,0
|
|
20240306,184100,285117245,3715,3715,3715,3715,0
|
|
20240306,184000,285117245,3715,3715,3715,3715,0
|
|
20240306,183900,285117245,3715,3715,3715,3715,0
|
|
20240306,183800,285117245,3715,3715,3715,3715,0
|
|
20240306,183700,285117245,3715,3715,3715,3715,0
|
|
20240306,183600,285117245,3715,3715,3715,3715,0
|
|
20240306,183500,285117245,3715,3715,3715,3715,0
|
|
20240306,183400,285117245,3715,3715,3715,3715,0
|
|
20240306,183300,285117245,3715,3715,3715,3715,0
|
|
20240306,183200,285117245,3715,3715,3715,3715,0
|
|
20240306,183100,285117245,3715,3715,3715,3715,0
|
|
20240306,183000,285117245,3715,3715,3715,3715,0
|
|
20240306,182900,285117245,3715,3715,3715,3715,0
|
|
20240306,182800,285117245,3715,3715,3715,3715,0
|
|
20240306,182700,285117245,3715,3715,3715,3715,0
|
|
20240306,182600,285117245,3715,3715,3715,3715,0
|
|
20240306,182500,285117245,3715,3715,3715,3715,0
|
|
20240306,182400,285117245,3715,3715,3715,3715,0
|
|
20240306,182300,285117245,3715,3715,3715,3715,0
|
|
20240306,182200,285117245,3715,3715,3715,3715,0
|
|
20240306,182100,285117245,3715,3715,3715,3715,0
|
|
20240306,182000,285117245,3715,3715,3715,3715,0
|
|
20240306,181900,285117245,3715,3715,3715,3715,0
|
|
20240306,181800,285117245,3715,3715,3715,3715,0
|
|
20240306,181700,285117245,3715,3715,3715,3715,0
|
|
20240306,181600,285117245,3715,3715,3715,3715,0
|
|
20240306,181500,285117245,3715,3715,3715,3715,2220
|
|
20240306,181400,285117245,3715,3715,3715,3715,0
|
|
20240306,181300,285117245,3715,3715,3715,3715,0
|
|
20240306,181200,285117245,3715,3715,3715,3715,0
|
|
20240306,181100,285117245,3715,3715,3715,3715,0
|
|
20240306,181000,285117245,3715,3715,3715,3715,0
|
|
20240306,180900,285117245,3715,3715,3715,3715,0
|
|
20240306,180800,285117245,3715,3715,3715,3715,0
|
|
20240306,180700,285117245,3715,3715,3715,3715,0
|
|
20240306,180600,285117245,3715,3715,3715,3715,0
|
|
20240306,180500,285117245,3715,3715,3715,3715,0
|
|
20240306,180400,285117245,3715,3715,3715,3715,0
|
|
20240306,180300,285117245,3715,3715,3715,3715,0
|
|
20240306,180200,285117245,3715,3715,3715,3715,0
|
|
20240306,180100,285117245,3715,3715,3715,3715,0
|
|
20240306,180000,285117245,3715,3715,3715,3715,0
|
|
20240306,175900,285117245,3715,3715,3715,3715,0
|
|
20240306,175800,285117245,3715,3715,3715,3715,0
|
|
20240306,175700,285117245,3715,3715,3715,3715,0
|
|
20240306,175600,285117245,3715,3715,3715,3715,0
|
|
20240306,175500,285117245,3715,3715,3715,3715,0
|
|
20240306,175400,285117245,3715,3715,3715,3715,0
|
|
20240306,175300,285117245,3715,3715,3715,3715,0
|
|
20240306,175200,285117245,3715,3715,3715,3715,0
|
|
20240306,175100,285117245,3715,3715,3715,3715,0
|
|
20240306,175000,285117245,3715,3715,3715,3715,0
|
|
20240306,174900,285117245,3715,3715,3715,3715,0
|
|
20240306,174800,285117245,3715,3715,3715,3715,0
|
|
20240306,174700,285117245,3715,3715,3715,3715,0
|
|
20240306,174600,285117245,3715,3715,3715,3715,0
|
|
20240306,174500,285117245,3715,3715,3715,3715,2220
|
|
20240306,174400,285117245,3715,3715,3715,3715,0
|
|
20240306,174300,285117245,3715,3715,3715,3715,0
|
|
20240306,174200,285117245,3715,3715,3715,3715,0
|
|
20240306,174100,285117245,3715,3715,3715,3715,0
|
|
20240306,174000,285117245,3715,3715,3715,3715,0
|
|
20240306,173900,285117245,3715,3715,3715,3715,0
|
|
20240306,173800,285117245,3715,3715,3715,3715,0
|
|
20240306,173700,285117245,3715,3715,3715,3715,0
|
|
20240306,173600,285117245,3715,3715,3715,3715,0
|
|
20240306,173500,285117245,3715,3715,3715,3715,0
|
|
20240306,173400,285117245,3715,3715,3715,3715,0
|
|
20240306,173300,285117245,3715,3715,3715,3715,0
|
|
20240306,173200,285117245,3715,3715,3715,3715,0
|
|
20240306,173100,285117245,3715,3715,3715,3715,0
|
|
20240306,173000,285117245,3715,3715,3715,3715,0
|
|
20240306,172900,285117245,3715,3715,3715,3715,0
|
|
20240306,172800,285117245,3715,3715,3715,3715,0
|
|
20240306,172700,285117245,3715,3715,3715,3715,0
|
|
20240306,172600,285117245,3715,3715,3715,3715,0
|
|
20240306,172500,285117245,3715,3715,3715,3715,0
|
|
20240306,172400,285117245,3715,3715,3715,3715,0
|
|
20240306,172300,285117245,3715,3715,3715,3715,0
|
|
20240306,172200,285117245,3715,3715,3715,3715,0
|
|
20240306,172100,285117245,3715,3715,3715,3715,0
|
|
20240306,172000,285117245,3715,3715,3715,3715,0
|
|
20240306,171900,285117245,3715,3715,3715,3715,0
|
|
20240306,171800,285117245,3715,3715,3715,3715,0
|
|
20240306,171700,285117245,3715,3715,3715,3715,0
|
|
20240306,171600,285117245,3715,3715,3715,3715,0
|
|
20240306,171500,285117245,3715,3715,3715,3715,2220
|
|
20240306,171400,285117245,3715,3715,3715,3715,0
|
|
20240306,171300,285117245,3715,3715,3715,3715,0
|
|
20240306,171200,285117245,3715,3715,3715,3715,0
|
|
20240306,171100,285117245,3715,3715,3715,3715,0
|
|
20240306,171000,285117245,3715,3715,3715,3715,0
|
|
20240306,170900,285117245,3715,3715,3715,3715,0
|
|
20240306,170800,285117245,3715,3715,3715,3715,0
|
|
20240306,170700,285117245,3715,3715,3715,3715,0
|
|
20240306,170600,285117245,3715,3715,3715,3715,0
|
|
20240306,170500,285117245,3715,3715,3715,3715,0
|
|
20240306,170400,285117245,3715,3715,3715,3715,0
|
|
20240306,170300,285117245,3715,3715,3715,3715,0
|
|
20240306,170200,285117245,3715,3715,3715,3715,0
|
|
20240306,170100,285117245,3715,3715,3715,3715,0
|
|
20240306,170000,285117245,3715,3715,3715,3715,0
|
|
20240306,165900,285117245,3715,3715,3715,3715,0
|
|
20240306,165800,285117245,3715,3715,3715,3715,0
|
|
20240306,165700,285117245,3715,3715,3715,3715,0
|
|
20240306,165600,285117245,3715,3715,3715,3715,0
|
|
20240306,165500,285117245,3715,3715,3715,3715,0
|
|
20240306,165400,285117245,3715,3715,3715,3715,0
|
|
20240306,165300,285117245,3715,3715,3715,3715,0
|
|
20240306,165200,285117245,3715,3715,3715,3715,0
|
|
20240306,165100,285117245,3715,3715,3715,3715,0
|
|
20240306,165000,285117245,3715,3715,3715,3715,0
|
|
20240306,164900,285117245,3715,3715,3715,3715,0
|
|
20240306,164800,285117245,3715,3715,3715,3715,0
|
|
20240306,164700,285117245,3715,3715,3715,3715,0
|
|
20240306,164600,285117245,3715,3715,3715,3715,0
|
|
20240306,164500,285117245,3715,3715,3715,3715,2220
|
|
20240306,164400,285117245,3715,3715,3715,3715,0
|
|
20240306,164300,285117245,3715,3715,3715,3715,0
|
|
20240306,164200,285117245,3715,3715,3715,3715,0
|
|
20240306,164100,285117245,3715,3715,3715,3715,0
|
|
20240306,164000,285117245,3715,3715,3715,3715,0
|
|
20240306,163900,285117245,3715,3715,3715,3715,0
|
|
20240306,163800,285117245,3715,3715,3715,3715,0
|
|
20240306,163700,285117245,3715,3715,3715,3715,0
|
|
20240306,163600,285117245,3715,3715,3715,3715,0
|
|
20240306,163500,285117245,3715,3715,3715,3715,0
|
|
20240306,163400,285117245,3715,3715,3715,3715,0
|
|
20240306,163300,285117245,3715,3715,3715,3715,0
|
|
20240306,163200,285117245,3715,3715,3715,3715,0
|
|
20240306,163100,285117245,3715,3715,3715,3715,0
|
|
20240306,163000,285117245,3715,3715,3715,3715,0
|
|
20240306,162900,285117245,3715,3715,3715,3715,0
|
|
20240306,162800,285117245,3715,3715,3715,3715,0
|
|
20240306,162700,285117245,3715,3715,3715,3715,0
|
|
20240306,162600,285117245,3715,3715,3715,3715,0
|
|
20240306,162500,285117245,3715,3715,3715,3715,0
|
|
20240306,162400,285117245,3715,3715,3715,3715,0
|
|
20240306,162300,285117245,3715,3715,3715,3715,0
|
|
20240306,162200,285117245,3715,3715,3715,3715,0
|
|
20240306,162100,285117245,3715,3715,3715,3715,0
|
|
20240306,162000,285117245,3715,3715,3715,3715,0
|
|
20240306,161900,285117245,3715,3715,3715,3715,0
|
|
20240306,161800,285117245,3715,3715,3715,3715,0
|
|
20240306,161700,285117245,3715,3715,3715,3715,0
|
|
20240306,161600,285117245,3715,3715,3715,3715,0
|
|
20240306,161500,285117245,3715,3715,3715,3715,2220
|
|
20240306,161400,285117245,3715,3715,3715,3715,0
|
|
20240306,161300,285117245,3715,3715,3715,3715,0
|
|
20240306,161200,285117245,3715,3715,3715,3715,0
|
|
20240306,161100,285117245,3715,3715,3715,3715,0
|
|
20240306,161000,285117245,3715,3715,3715,3715,0
|
|
20240306,160900,285117245,3715,3715,3715,3715,0
|
|
20240306,160800,285117245,3715,3715,3715,3715,0
|
|
20240306,160700,285117245,3715,3715,3715,3715,0
|
|
20240306,160600,285117245,3715,3715,3715,3715,0
|
|
20240306,160500,285117245,3715,3715,3715,3715,0
|
|
20240306,160400,285117245,3715,3715,3715,3715,0
|
|
20240306,160300,285117245,3715,3715,3715,3715,0
|
|
20240306,160200,285117245,3715,3715,3715,3715,0
|
|
20240306,160100,285117245,3715,3715,3715,3715,0
|
|
20240306,160000,285117245,3715,3715,3715,3715,0
|
|
20240306,155900,285117245,3715,3715,3715,3715,0
|
|
20240306,155800,285117245,3715,3715,3715,3715,0
|
|
20240306,155700,285117245,3715,3715,3715,3715,0
|
|
20240306,155600,285117245,3715,3715,3715,3715,0
|
|
20240306,155500,285117245,3715,3715,3715,3715,0
|
|
20240306,155400,285117245,3715,3715,3715,3715,0
|
|
20240306,155300,285117245,3715,3715,3715,3715,0
|
|
20240306,155200,285117245,3715,3715,3715,3715,0
|
|
20240306,155100,285117245,3715,3715,3715,3715,0
|
|
20240306,155000,285117245,3715,3715,3715,3715,0
|
|
20240306,154900,285117245,3715,3715,3715,3715,0
|
|
20240306,154800,285117245,3715,3715,3715,3715,0
|
|
20240306,154700,285117245,3715,3715,3715,3715,0
|
|
20240306,154600,285117245,3715,3715,3715,3715,0
|
|
20240306,154500,285117245,3715,3715,3715,3715,2220
|
|
20240306,154400,285117245,3715,3715,3715,3715,0
|
|
20240306,154300,285117245,3715,3715,3715,3715,0
|
|
20240306,154200,285117245,3715,3715,3715,3715,0
|
|
20240306,154100,285117245,3715,3715,3715,3715,0
|
|
20240306,154000,285117245,3715,3715,3715,3715,0
|
|
20240306,153900,285117245,3715,3715,3715,3715,0
|
|
20240306,153800,285117245,3715,3715,3715,3715,0
|
|
20240306,153700,285117245,3715,3715,3715,3715,0
|
|
20240306,153600,285117245,3715,3715,3715,3715,0
|
|
20240306,153500,285117245,3715,3715,3715,3715,0
|
|
20240306,153400,285117245,3715,3715,3715,3715,0
|
|
20240306,153300,285117245,3715,3715,3715,3715,0
|
|
20240306,153200,285117245,3715,3715,3715,3715,0
|
|
20240306,153100,285117245,3715,3715,3715,3715,0
|
|
20240306,153000,285117245,3715,3715,3715,3715,2220
|
|
20240306,152900,276869945,3710,3710,3710,3710,0
|
|
20240306,152800,276869945,3710,3710,3710,3710,0
|
|
20240306,152700,276869945,3710,3710,3710,3710,0
|
|
20240306,152600,276869945,3710,3710,3710,3710,0
|
|
20240306,152500,276869945,3710,3710,3710,3710,0
|
|
20240306,152400,276869945,3710,3710,3710,3710,0
|
|
20240306,152300,276869945,3710,3710,3710,3710,0
|
|
20240306,152200,276869945,3710,3710,3710,3710,0
|
|
20240306,152100,276869945,3710,3710,3710,3710,0
|
|
20240306,152000,276869945,3710,3710,3710,3710,0
|
|
20240306,151900,276869945,3710,3710,3710,3710,53
|
|
20240306,151800,276673315,3705,3705,3705,3705,23
|
|
20240306,151700,276588100,3710,3710,3710,3710,0
|
|
20240306,151600,276588100,3710,3715,3715,3705,94
|
|
20240306,151500,276239530,3700,3700,3700,3700,0
|
|
20240306,151400,276239530,3700,3715,3715,3700,1695
|
|
20240306,151300,269968000,3700,3700,3700,3700,0
|
|
20240306,151200,269968000,3700,3700,3700,3700,334
|
|
20240306,151100,268732200,3715,3715,3715,3715,10
|
|
20240306,151000,268695050,3710,3710,3710,3710,4
|
|
20240306,150900,268680210,3710,3710,3710,3710,0
|
|
20240306,150800,268680210,3710,3710,3710,3710,0
|
|
20240306,150700,268680210,3710,3710,3710,3710,21
|
|
20240306,150600,268602300,3710,3710,3710,3710,3
|
|
20240306,150500,268591170,3705,3705,3705,3705,0
|
|
20240306,150400,268591170,3705,3705,3705,3705,0
|
|
20240306,150300,268591170,3705,3705,3705,3705,0
|
|
20240306,150200,268591170,3705,3705,3705,3705,474
|
|
20240306,150100,266835000,3705,3705,3705,3705,7
|
|
20240306,150000,266809065,3710,3705,3710,3705,32
|
|
20240306,145900,266690440,3705,3705,3705,3705,0
|
|
20240306,145800,266690440,3705,3695,3705,3695,39
|
|
20240306,145700,266546275,3700,3700,3700,3700,39
|
|
20240306,145600,266401975,3690,3690,3690,3690,0
|
|
20240306,145500,266401975,3690,3695,3695,3690,150
|
|
20240306,145400,265848225,3695,3700,3700,3695,61
|
|
20240306,145300,265622775,3695,3690,3695,3690,82
|
|
20240306,145200,265320100,3705,3705,3705,3705,7
|
|
20240306,145100,265294165,3685,3685,3690,3685,5004
|
|
20240306,145000,246854370,3685,3685,3685,3685,1
|
|
20240306,144900,246850685,3685,3685,3685,3685,21
|
|
20240306,144800,246773300,3700,3700,3700,3700,2
|
|
20240306,144700,246765900,3700,3700,3700,3700,0
|
|
20240306,144600,246765900,3700,3710,3710,3685,11258
|
|
20240306,144500,205218280,3710,3710,3710,3710,0
|
|
20240306,144400,205218280,3710,3710,3710,3710,80
|
|
20240306,144300,204921480,3730,3730,3730,3730,0
|
|
20240306,144200,204921480,3730,3730,3730,3730,0
|
|
20240306,144100,204921480,3730,3730,3730,3730,0
|
|
20240306,144000,204921480,3730,3730,3730,3730,5
|
|
20240306,143900,204902830,3705,3715,3715,3705,188
|
|
20240306,143800,204205855,3710,3710,3710,3710,0
|
|
20240306,143700,204205855,3710,3710,3710,3710,0
|
|
20240306,143600,204205855,3710,3710,3710,3710,300
|
|
20240306,143500,203092855,3710,3710,3710,3710,0
|
|
20240306,143400,203092855,3710,3715,3715,3710,112
|
|
20240306,143300,202677325,3710,3710,3710,3710,0
|
|
20240306,143200,202677325,3710,3710,3710,3710,250
|
|
20240306,143100,201749825,3710,3715,3715,3710,500
|
|
20240306,143000,199894800,3710,3710,3710,3710,0
|
|
20240306,142900,199894800,3710,3710,3710,3710,0
|
|
20240306,142800,199894800,3710,3710,3710,3710,0
|
|
20240306,142700,199894800,3710,3710,3710,3710,0
|
|
20240306,142600,199894800,3710,3710,3710,3710,0
|
|
20240306,142500,199894800,3710,3710,3710,3710,0
|
|
20240306,142400,199894800,3710,3710,3710,3710,0
|
|
20240306,142300,199894800,3710,3710,3710,3710,0
|
|
20240306,142200,199894800,3710,3710,3710,3710,0
|
|
20240306,142100,199894800,3710,3710,3710,3710,0
|
|
20240306,142000,199894800,3710,3710,3710,3710,0
|
|
20240306,141900,199894800,3710,3710,3710,3710,0
|
|
20240306,141800,199894800,3710,3710,3710,3710,25
|
|
20240306,141700,199802050,3710,3710,3710,3710,1
|
|
20240306,141600,199798340,3720,3720,3720,3720,0
|
|
20240306,141500,199798340,3720,3720,3720,3720,0
|
|
20240306,141400,199798340,3720,3720,3720,3720,10
|
|
20240306,141300,199761140,3710,3710,3710,3710,162
|
|
20240306,141200,199160120,3710,3710,3710,3710,8
|
|
20240306,141100,199130440,3720,3720,3720,3720,317
|
|
20240306,141000,197951200,3710,3710,3710,3710,20
|
|
20240306,140900,197877000,3720,3720,3720,3720,0
|
|
20240306,140800,197877000,3720,3725,3725,3720,280
|
|
20240306,140700,196835395,3720,3720,3720,3720,0
|
|
20240306,140600,196835395,3720,3720,3720,3720,0
|
|
20240306,140500,196835395,3720,3720,3720,3720,0
|
|
20240306,140400,196835395,3720,3725,3725,3720,41
|
|
20240306,140300,196682870,3725,3725,3725,3725,10
|
|
20240306,140200,196645620,3725,3730,3730,3725,154
|
|
20240306,140100,196071965,3725,3725,3725,3725,0
|
|
20240306,140000,196071965,3725,3725,3725,3725,0
|
|
20240306,135900,196071965,3725,3725,3725,3725,247
|
|
20240306,135800,195151890,3740,3740,3740,3740,0
|
|
20240306,135700,195151890,3740,3740,3740,3740,0
|
|
20240306,135600,195151890,3740,3740,3740,3740,0
|
|
20240306,135500,195151890,3740,3740,3740,3740,0
|
|
20240306,135400,195151890,3740,3740,3740,3740,1
|
|
20240306,135300,195148150,3740,3740,3740,3740,0
|
|
20240306,135200,195148150,3740,3740,3740,3740,0
|
|
20240306,135100,195148150,3740,3740,3740,3740,0
|
|
20240306,135000,195148150,3740,3740,3740,3740,0
|
|
20240306,134900,195148150,3740,3740,3740,3740,0
|
|
20240306,134800,195148150,3740,3740,3740,3740,1
|
|
20240306,134700,195144410,3740,3740,3740,3740,0
|
|
20240306,134600,195144410,3740,3740,3740,3740,0
|
|
20240306,134500,195144410,3740,3740,3740,3740,0
|
|
20240306,134400,195144410,3740,3740,3740,3740,0
|
|
20240306,134300,195144410,3740,3740,3740,3740,1
|
|
20240306,134200,195140670,3740,3740,3740,3740,1
|
|
20240306,134100,195136930,3725,3725,3725,3725,106
|
|
20240306,134000,194742080,3740,3740,3740,3740,0
|
|
20240306,133900,194742080,3740,3740,3740,3740,1
|
|
20240306,133800,194738340,3740,3740,3740,3740,0
|
|
20240306,133700,194738340,3740,3730,3740,3730,2000
|
|
20240306,133600,187265030,3730,3730,3730,3730,1
|
|
20240306,133500,187261300,3725,3725,3725,3725,2
|
|
20240306,133400,187253850,3730,3730,3730,3730,0
|
|
20240306,133300,187253850,3730,3730,3730,3730,0
|
|
20240306,133200,187253850,3730,3730,3730,3730,0
|
|
20240306,133100,187253850,3730,3730,3730,3730,0
|
|
20240306,133000,187253850,3730,3725,3730,3725,57
|
|
20240306,132900,187041250,3710,3710,3710,3710,1
|
|
20240306,132800,187037540,3710,3710,3710,3710,0
|
|
20240306,132700,187037540,3710,3710,3710,3710,0
|
|
20240306,132600,187037540,3710,3720,3720,3710,239
|
|
20240306,132500,186149830,3725,3725,3725,3725,0
|
|
20240306,132400,186149830,3725,3725,3725,3725,1
|
|
20240306,132300,186146105,3725,3725,3725,3725,0
|
|
20240306,132200,186146105,3725,3725,3725,3725,0
|
|
20240306,132100,186146105,3725,3725,3725,3725,0
|
|
20240306,132000,186146105,3725,3725,3725,3725,0
|
|
20240306,131900,186146105,3725,3730,3730,3725,200
|
|
20240306,131800,185400605,3730,3730,3730,3730,1
|
|
20240306,131700,185396875,3730,3730,3730,3730,0
|
|
20240306,131600,185396875,3730,3730,3730,3730,0
|
|
20240306,131500,185396875,3730,3730,3730,3730,0
|
|
20240306,131400,185396875,3730,3730,3730,3730,0
|
|
20240306,131300,185396875,3730,3730,3730,3730,0
|
|
20240306,131200,185396875,3730,3730,3730,3730,1
|
|
20240306,131100,185393145,3730,3730,3730,3730,0
|
|
20240306,131000,185393145,3730,3730,3730,3730,0
|
|
20240306,130900,185393145,3730,3710,3730,3710,1030
|
|
20240306,130800,181571265,3730,3730,3730,3730,0
|
|
20240306,130700,181571265,3730,3730,3730,3730,114
|
|
20240306,130600,181146045,3710,3730,3730,3710,2
|
|
20240306,130500,181138605,3710,3710,3710,3710,0
|
|
20240306,130400,181138605,3710,3725,3725,3710,215
|
|
20240306,130300,180338635,3725,3725,3725,3725,122
|
|
20240306,130200,179884185,3725,3725,3725,3725,0
|
|
20240306,130100,179884185,3725,3725,3725,3725,0
|
|
20240306,130000,179884185,3725,3725,3725,3725,1
|
|
20240306,125900,179880460,3725,3725,3725,3725,8
|
|
20240306,125800,179850660,3725,3725,3725,3725,0
|
|
20240306,125700,179850660,3725,3725,3725,3725,0
|
|
20240306,125600,179850660,3725,3725,3725,3725,0
|
|
20240306,125500,179850660,3725,3725,3725,3725,0
|
|
20240306,125400,179850660,3725,3725,3725,3725,1
|
|
20240306,125300,179846935,3720,3720,3720,3720,0
|
|
20240306,125200,179846935,3720,3725,3725,3720,103
|
|
20240306,125100,179463275,3725,3725,3725,3725,0
|
|
20240306,125000,179463275,3725,3725,3725,3725,0
|
|
20240306,124900,179463275,3725,3725,3725,3725,0
|
|
20240306,124800,179463275,3725,3725,3725,3725,1
|
|
20240306,124700,179459550,3725,3725,3725,3725,0
|
|
20240306,124600,179459550,3725,3725,3725,3725,0
|
|
20240306,124500,179459550,3725,3725,3725,3725,0
|
|
20240306,124400,179459550,3725,3725,3725,3725,0
|
|
20240306,124300,179459550,3725,3725,3725,3725,0
|
|
20240306,124200,179459550,3725,3725,3725,3725,1
|
|
20240306,124100,179455825,3725,3725,3725,3725,0
|
|
20240306,124000,179455825,3725,3725,3725,3725,0
|
|
20240306,123900,179455825,3725,3725,3725,3725,97
|
|
20240306,123800,179094500,3725,3725,3725,3725,0
|
|
20240306,123700,179094500,3725,3725,3725,3725,4
|
|
20240306,123600,179079600,3735,3725,3735,3725,2
|
|
20240306,123500,179072140,3735,3735,3740,3730,99
|
|
20240306,123400,178701960,3715,3715,3715,3715,0
|
|
20240306,123300,178701960,3715,3715,3715,3715,14
|
|
20240306,123200,178649950,3715,3715,3715,3715,0
|
|
20240306,123100,178649950,3715,3715,3715,3715,0
|
|
20240306,123000,178649950,3715,3715,3715,3715,1
|
|
20240306,122900,178646235,3710,3710,3710,3710,0
|
|
20240306,122800,178646235,3710,3710,3710,3710,12
|
|
20240306,122700,178601715,3700,3710,3710,3700,2609
|
|
20240306,122600,168934180,3710,3710,3710,3710,0
|
|
20240306,122500,168934180,3710,3710,3710,3710,8
|
|
20240306,122400,168904500,3710,3710,3710,3710,1
|
|
20240306,122300,168900790,3715,3715,3715,3715,0
|
|
20240306,122200,168900790,3715,3715,3715,3715,1
|
|
20240306,122100,168897075,3715,3715,3715,3715,50
|
|
20240306,122000,168711325,3715,3715,3715,3715,52
|
|
20240306,121900,168518145,3715,3715,3715,3715,0
|
|
20240306,121800,168518145,3715,3715,3715,3715,1
|
|
20240306,121700,168514430,3705,3705,3705,3705,0
|
|
20240306,121600,168514430,3705,3705,3705,3705,0
|
|
20240306,121500,168514430,3705,3705,3705,3705,0
|
|
20240306,121400,168514430,3705,3705,3705,3705,1016
|
|
20240306,121300,164750150,3700,3700,3700,3700,20
|
|
20240306,121200,164676150,3705,3700,3705,3700,518
|
|
20240306,121100,162757460,3705,3700,3705,3700,1556
|
|
20240306,121000,157000250,3700,3705,3705,3700,3227
|
|
20240306,120900,145056850,3710,3715,3715,3710,470
|
|
20240306,120800,143311800,3715,3720,3720,3715,58
|
|
20240306,120700,143096325,3720,3720,3720,3720,0
|
|
20240306,120600,143096325,3720,3720,3720,3720,82
|
|
20240306,120500,142791285,3720,3720,3720,3720,61
|
|
20240306,120400,142564365,3715,3715,3715,3715,2
|
|
20240306,120300,142556935,3715,3715,3715,3715,0
|
|
20240306,120200,142556935,3715,3715,3715,3715,0
|
|
20240306,120100,142556935,3715,3715,3715,3715,0
|
|
20240306,120000,142556935,3715,3715,3715,3715,1
|
|
20240306,115900,142553220,3710,3710,3710,3710,26
|
|
20240306,115800,142456760,3710,3710,3710,3710,0
|
|
20240306,115700,142456760,3710,3710,3710,3710,0
|
|
20240306,115600,142456760,3710,3710,3710,3710,800
|
|
20240306,115500,139488760,3715,3715,3715,3715,500
|
|
20240306,115400,137631260,3720,3720,3720,3720,1
|
|
20240306,115300,137627540,3720,3720,3720,3720,500
|
|
20240306,115200,135767540,3725,3725,3725,3725,750
|
|
20240306,115100,132973790,3725,3725,3725,3725,0
|
|
20240306,115000,132973790,3725,3725,3725,3725,250
|
|
20240306,114900,132042540,3745,3745,3745,3745,0
|
|
20240306,114800,132042540,3745,3745,3745,3745,1
|
|
20240306,114700,132038795,3745,3740,3745,3740,8
|
|
20240306,114600,132008840,3745,3745,3745,3745,0
|
|
20240306,114500,132008840,3745,3745,3745,3745,0
|
|
20240306,114400,132008840,3745,3745,3745,3745,0
|
|
20240306,114300,132008840,3745,3745,3745,3745,0
|
|
20240306,114200,132008840,3745,3745,3745,3745,1
|
|
20240306,114100,132005095,3750,3750,3750,3750,0
|
|
20240306,114000,132005095,3750,3710,3750,3710,1000
|
|
20240306,113900,128258440,3705,3705,3705,3705,1
|
|
20240306,113800,128254735,3700,3705,3705,3700,21
|
|
20240306,113700,128176935,3705,3705,3705,3705,10
|
|
20240306,113600,128139885,3730,3700,3730,3700,265
|
|
20240306,113500,127159355,3700,3700,3700,3700,10
|
|
20240306,113400,127122355,3700,3700,3700,3700,30
|
|
20240306,113300,127011355,3710,3710,3710,3710,536
|
|
20240306,113200,125022795,3710,3715,3715,3710,487
|
|
20240306,113100,123215415,3715,3715,3715,3715,98
|
|
20240306,113000,122851345,3720,3720,3720,3720,1
|
|
20240306,112900,122847625,3730,3730,3730,3730,0
|
|
20240306,112800,122847625,3730,3730,3730,3730,0
|
|
20240306,112700,122847625,3730,3730,3730,3730,0
|
|
20240306,112600,122847625,3730,3730,3730,3730,0
|
|
20240306,112500,122847625,3730,3730,3730,3730,0
|
|
20240306,112400,122847625,3730,3730,3730,3730,1
|
|
20240306,112300,122843895,3725,3725,3725,3725,0
|
|
20240306,112200,122843895,3725,3725,3725,3725,0
|
|
20240306,112100,122843895,3725,3725,3725,3725,0
|
|
20240306,112000,122843895,3725,3725,3725,3725,938
|
|
20240306,111900,119349845,3725,3725,3725,3725,0
|
|
20240306,111800,119349845,3725,3730,3730,3725,2
|
|
20240306,111700,119342390,3725,3725,3725,3725,2
|
|
20240306,111600,119334940,3725,3710,3725,3700,896
|
|
20240306,111500,115997550,3720,3720,3720,3720,945
|
|
20240306,111400,112482150,3715,3715,3715,3715,1
|
|
20240306,111300,112478435,3720,3720,3720,3720,0
|
|
20240306,111200,112478435,3720,3720,3720,3720,1
|
|
20240306,111100,112474715,3695,3695,3695,3695,0
|
|
20240306,111000,112474715,3695,3695,3695,3695,0
|
|
20240306,110900,112474715,3695,3695,3695,3695,100
|
|
20240306,110800,112105215,3700,3700,3710,3695,404
|
|
20240306,110700,110611950,3710,3710,3710,3710,1
|
|
20240306,110600,110608240,3720,3720,3720,3720,2
|
|
20240306,110500,110600800,3720,3720,3720,3720,2
|
|
20240306,110400,110593360,3715,3715,3715,3715,0
|
|
20240306,110300,110593360,3715,3715,3715,3715,2001
|
|
20240306,110200,103159645,3725,3725,3725,3725,0
|
|
20240306,110100,103159645,3725,3725,3725,3725,0
|
|
20240306,110000,103159645,3725,3725,3725,3725,1
|
|
20240306,105900,103155920,3725,3725,3725,3725,0
|
|
20240306,105800,103155920,3725,3725,3725,3725,0
|
|
20240306,105700,103155920,3725,3725,3725,3725,0
|
|
20240306,105600,103155920,3725,3725,3725,3725,0
|
|
20240306,105500,103155920,3725,3725,3725,3725,1
|
|
20240306,105400,103152195,3700,3700,3700,3700,18
|
|
20240306,105300,103085595,3725,3710,3725,3710,92
|
|
20240306,105200,102744260,3710,3710,3710,3710,0
|
|
20240306,105100,102744260,3710,3710,3710,3710,0
|
|
20240306,105000,102744260,3710,3710,3710,3710,0
|
|
20240306,104900,102744260,3710,3710,3710,3710,2
|
|
20240306,104800,102736840,3695,3695,3695,3695,0
|
|
20240306,104700,102736840,3695,3705,3705,3695,186
|
|
20240306,104600,102048625,3705,3705,3705,3705,50
|
|
20240306,104500,101863375,3710,3710,3710,3710,0
|
|
20240306,104400,101863375,3710,3710,3710,3710,0
|
|
20240306,104300,101863375,3710,3710,3710,3710,0
|
|
20240306,104200,101863375,3710,3710,3710,3710,0
|
|
20240306,104100,101863375,3710,3710,3710,3710,501
|
|
20240306,104000,100004665,3710,3710,3710,3710,0
|
|
20240306,103900,100004665,3710,3710,3710,3710,10
|
|
20240306,103800,99967565,3740,3740,3740,3740,0
|
|
20240306,103700,99967565,3740,3740,3740,3740,0
|
|
20240306,103600,99967565,3740,3740,3740,3740,0
|
|
20240306,103500,99967565,3740,3740,3740,3740,0
|
|
20240306,103400,99967565,3740,3740,3740,3740,0
|
|
20240306,103300,99967565,3740,3740,3740,3740,0
|
|
20240306,103200,99967565,3740,3740,3740,3740,0
|
|
20240306,103100,99967565,3740,3740,3740,3740,0
|
|
20240306,103000,99967565,3740,3740,3740,3740,0
|
|
20240306,102900,99967565,3740,3740,3740,3740,0
|
|
20240306,102800,99967565,3740,3740,3740,3740,0
|
|
20240306,102700,99967565,3740,3740,3740,3740,0
|
|
20240306,102600,99967565,3740,3735,3740,3735,22
|
|
20240306,102500,99885385,3735,3720,3740,3720,604
|
|
20240306,102400,97636435,3720,3720,3720,3720,1533
|
|
20240306,102300,91933675,3720,3725,3725,3720,60
|
|
20240306,102200,91710180,3740,3740,3740,3740,1
|
|
20240306,102100,91706440,3740,3740,3740,3740,0
|
|
20240306,102000,91706440,3740,3740,3740,3740,0
|
|
20240306,101900,91706440,3740,3740,3740,3740,0
|
|
20240306,101800,91706440,3740,3735,3740,3735,238
|
|
20240306,101700,90817505,3735,3735,3735,3735,0
|
|
20240306,101600,90817505,3735,3735,3735,3735,0
|
|
20240306,101500,90817505,3735,3735,3735,3735,1
|
|
20240306,101400,90813770,3730,3730,3730,3730,0
|
|
20240306,101300,90813770,3730,3730,3730,3730,0
|
|
20240306,101200,90813770,3730,3730,3730,3730,0
|
|
20240306,101100,90813770,3730,3730,3730,3730,1
|
|
20240306,101000,90810040,3735,3730,3735,3730,27
|
|
20240306,100900,90709205,3735,3735,3735,3725,13
|
|
20240306,100800,90660660,3735,3735,3735,3735,300
|
|
20240306,100700,89540160,3735,3735,3735,3735,42
|
|
20240306,100600,89383290,3735,3720,3735,3720,200
|
|
20240306,100500,88638615,3720,3710,3720,3710,378
|
|
20240306,100400,87236225,3710,3705,3710,3705,3014
|
|
20240306,100300,76069350,3700,3700,3700,3700,0
|
|
20240306,100200,76069350,3700,3705,3705,3700,699
|
|
20240306,100100,73483045,3705,3705,3710,3705,143
|
|
20240306,100000,72953215,3705,3710,3710,3705,795
|
|
20240306,095900,70004215,3710,3710,3710,3710,0
|
|
20240306,095800,70004215,3710,3710,3710,3710,5
|
|
20240306,095700,69985665,3710,3710,3710,3710,0
|
|
20240306,095600,69985665,3710,3710,3710,3710,1054
|
|
20240306,095500,66075325,3710,3715,3715,3710,288
|
|
20240306,095400,65005540,3720,3720,3720,3720,0
|
|
20240306,095300,65005540,3720,3720,3720,3720,0
|
|
20240306,095200,65005540,3720,3725,3725,3720,377
|
|
20240306,095100,63603080,3720,3720,3720,3720,400
|
|
20240306,095000,62115080,3730,3730,3730,3730,0
|
|
20240306,094900,62115080,3730,3725,3730,3725,79
|
|
20240306,094800,61820670,3730,3730,3730,3730,0
|
|
20240306,094700,61820670,3730,3730,3730,3730,0
|
|
20240306,094600,61820670,3730,3725,3730,3725,7
|
|
20240306,094500,61794570,3720,3720,3720,3720,100
|
|
20240306,094400,61422570,3730,3730,3730,3730,0
|
|
20240306,094300,61422570,3730,3730,3730,3730,0
|
|
20240306,094200,61422570,3730,3730,3730,3730,0
|
|
20240306,094100,61422570,3730,3725,3735,3725,562
|
|
20240306,094000,59326500,3720,3720,3720,3720,60
|
|
20240306,093900,59103300,3725,3725,3725,3725,0
|
|
20240306,093800,59103300,3725,3730,3730,3720,107
|
|
20240306,093700,58705125,3730,3730,3730,3730,275
|
|
20240306,093600,57679375,3730,3730,3730,3730,590
|
|
20240306,093500,55478675,3735,3735,3735,3735,0
|
|
20240306,093400,55478675,3735,3735,3735,3735,41
|
|
20240306,093300,55325540,3735,3735,3735,3735,0
|
|
20240306,093200,55325540,3735,3730,3735,3730,30
|
|
20240306,093100,55213535,3730,3740,3740,3730,7
|
|
20240306,093000,55187415,3725,3725,3725,3725,40
|
|
20240306,092900,55038415,3745,3735,3745,3735,1072
|
|
20240306,092800,51034275,3735,3725,3735,3725,416
|
|
20240306,092700,49484165,3725,3725,3725,3725,2
|
|
20240306,092600,49476715,3725,3725,3725,3725,0
|
|
20240306,092500,49476715,3725,3725,3725,3725,22
|
|
20240306,092400,49394765,3710,3720,3720,3710,600
|
|
20240306,092300,47168755,3725,3725,3725,3725,3
|
|
20240306,092200,47157580,3725,3730,3730,3725,2
|
|
20240306,092100,47150125,3735,3730,3735,3730,13
|
|
20240306,092000,47101630,3735,3735,3735,3735,0
|
|
20240306,091900,47101630,3735,3730,3735,3700,663
|
|
20240306,091800,44638955,3730,3730,3735,3730,6
|
|
20240306,091700,44616565,3740,3735,3740,3735,907
|
|
20240306,091600,41228385,3740,3740,3740,3740,10
|
|
20240306,091500,41190985,3745,3745,3745,3745,0
|
|
20240306,091400,41190985,3745,3745,3745,3745,0
|
|
20240306,091300,41190985,3745,3745,3745,3745,510
|
|
20240306,091200,39281035,3755,3755,3755,3755,0
|
|
20240306,091100,39281035,3755,3755,3755,3755,0
|
|
20240306,091000,39281035,3755,3755,3755,3725,122
|
|
20240306,090900,38825835,3775,3710,3775,3710,2736
|
|
20240306,090800,28667685,3710,3710,3710,3710,209
|
|
20240306,090700,27892295,3710,3710,3710,3710,1
|
|
20240306,090600,27888585,3710,3715,3715,3710,3
|
|
20240306,090500,27877450,3715,3715,3715,3715,0
|
|
20240306,090400,27877450,3715,3715,3715,3715,0
|
|
20240306,090300,27877450,3715,3720,3720,3715,2
|
|
20240306,090200,27870015,3725,3720,3725,3720,21
|
|
20240306,090100,27791885,3725,3685,3725,3685,4313
|
|
20240306,090000,11879425,3680,3685,3685,3680,3023
|