599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,185600,557931480,8930,8930,8930,8930,214
|
|
20240307,185500,557931480,8930,8930,8930,8930,0
|
|
20240307,185400,557931480,8930,8930,8930,8930,0
|
|
20240307,185300,557931480,8930,8930,8930,8930,0
|
|
20240307,185200,557931480,8930,8930,8930,8930,0
|
|
20240307,185100,557931480,8930,8930,8930,8930,0
|
|
20240307,185000,557931480,8930,8930,8930,8930,0
|
|
20240307,184900,557931480,8930,8930,8930,8930,0
|
|
20240307,184800,557931480,8930,8930,8930,8930,0
|
|
20240307,184700,557931480,8930,8930,8930,8930,0
|
|
20240307,184600,557931480,8930,8930,8930,8930,0
|
|
20240307,184500,557931480,8930,8930,8930,8930,0
|
|
20240307,184400,557931480,8930,8930,8930,8930,0
|
|
20240307,184300,557931480,8930,8930,8930,8930,0
|
|
20240307,184200,557931480,8930,8930,8930,8930,0
|
|
20240307,184100,557931480,8930,8930,8930,8930,0
|
|
20240307,184000,557931480,8930,8930,8930,8930,0
|
|
20240307,183900,557931480,8930,8930,8930,8930,0
|
|
20240307,183800,557931480,8930,8930,8930,8930,0
|
|
20240307,183700,557931480,8930,8930,8930,8930,0
|
|
20240307,183600,557931480,8930,8930,8930,8930,0
|
|
20240307,183500,557931480,8930,8930,8930,8930,0
|
|
20240307,183400,557931480,8930,8930,8930,8930,0
|
|
20240307,183300,557931480,8930,8930,8930,8930,0
|
|
20240307,183200,557931480,8930,8930,8930,8930,0
|
|
20240307,183100,557931480,8930,8930,8930,8930,0
|
|
20240307,183000,557931480,8930,8930,8930,8930,0
|
|
20240307,182900,557931480,8930,8930,8930,8930,0
|
|
20240307,182800,557931480,8930,8930,8930,8930,0
|
|
20240307,182700,557931480,8930,8930,8930,8930,0
|
|
20240307,182600,557931480,8930,8930,8930,8930,214
|
|
20240307,182500,557931480,8930,8930,8930,8930,0
|
|
20240307,182400,557931480,8930,8930,8930,8930,0
|
|
20240307,182300,557931480,8930,8930,8930,8930,0
|
|
20240307,182200,557931480,8930,8930,8930,8930,0
|
|
20240307,182100,557931480,8930,8930,8930,8930,0
|
|
20240307,182000,557931480,8930,8930,8930,8930,0
|
|
20240307,181900,557931480,8930,8930,8930,8930,0
|
|
20240307,181800,557931480,8930,8930,8930,8930,0
|
|
20240307,181700,557931480,8930,8930,8930,8930,0
|
|
20240307,181600,557931480,8930,8930,8930,8930,0
|
|
20240307,181500,557931480,8930,8930,8930,8930,0
|
|
20240307,181400,557931480,8930,8930,8930,8930,0
|
|
20240307,181300,557931480,8930,8930,8930,8930,0
|
|
20240307,181200,557931480,8930,8930,8930,8930,0
|
|
20240307,181100,557931480,8930,8930,8930,8930,0
|
|
20240307,181000,557931480,8930,8930,8930,8930,0
|
|
20240307,180900,557931480,8930,8930,8930,8930,0
|
|
20240307,180800,557931480,8930,8930,8930,8930,0
|
|
20240307,180700,557931480,8930,8930,8930,8930,0
|
|
20240307,180600,557931480,8930,8930,8930,8930,0
|
|
20240307,180500,557931480,8930,8930,8930,8930,0
|
|
20240307,180400,557931480,8930,8930,8930,8930,0
|
|
20240307,180300,557931480,8930,8930,8930,8930,0
|
|
20240307,180200,557931480,8930,8930,8930,8930,0
|
|
20240307,180100,557931480,8930,8930,8930,8930,0
|
|
20240307,180000,557931480,8930,8930,8930,8930,0
|
|
20240307,175900,557931480,8930,8930,8930,8930,0
|
|
20240307,175800,557931480,8930,8930,8930,8930,0
|
|
20240307,175700,557931480,8930,8930,8930,8930,0
|
|
20240307,175600,557931480,8930,8930,8930,8930,214
|
|
20240307,175500,557931480,8930,8930,8930,8930,0
|
|
20240307,175400,557931480,8930,8930,8930,8930,0
|
|
20240307,175300,557931480,8930,8930,8930,8930,0
|
|
20240307,175200,557931480,8930,8930,8930,8930,0
|
|
20240307,175100,557931480,8930,8930,8930,8930,0
|
|
20240307,175000,557931480,8930,8930,8930,8930,0
|
|
20240307,174900,557931480,8930,8930,8930,8930,0
|
|
20240307,174800,557931480,8930,8930,8930,8930,0
|
|
20240307,174700,557931480,8930,8930,8930,8930,0
|
|
20240307,174600,557931480,8930,8930,8930,8930,0
|
|
20240307,174500,557931480,8930,8930,8930,8930,0
|
|
20240307,174400,557931480,8930,8930,8930,8930,0
|
|
20240307,174300,557931480,8930,8930,8930,8930,0
|
|
20240307,174200,557931480,8930,8930,8930,8930,0
|
|
20240307,174100,557931480,8930,8930,8930,8930,0
|
|
20240307,174000,557931480,8930,8930,8930,8930,0
|
|
20240307,173900,557931480,8930,8930,8930,8930,0
|
|
20240307,173800,557931480,8930,8930,8930,8930,0
|
|
20240307,173700,557931480,8930,8930,8930,8930,0
|
|
20240307,173600,557931480,8930,8930,8930,8930,0
|
|
20240307,173500,557931480,8930,8930,8930,8930,0
|
|
20240307,173400,557931480,8930,8930,8930,8930,0
|
|
20240307,173300,557931480,8930,8930,8930,8930,0
|
|
20240307,173200,557931480,8930,8930,8930,8930,0
|
|
20240307,173100,557931480,8930,8930,8930,8930,0
|
|
20240307,173000,557931480,8930,8930,8930,8930,0
|
|
20240307,172900,557931480,8930,8930,8930,8930,0
|
|
20240307,172800,557931480,8930,8930,8930,8930,0
|
|
20240307,172700,557931480,8930,8930,8930,8930,0
|
|
20240307,172600,557931480,8930,8930,8930,8930,214
|
|
20240307,172500,557931480,8930,8930,8930,8930,0
|
|
20240307,172400,557931480,8930,8930,8930,8930,0
|
|
20240307,172300,557931480,8930,8930,8930,8930,0
|
|
20240307,172200,557931480,8930,8930,8930,8930,0
|
|
20240307,172100,557931480,8930,8930,8930,8930,0
|
|
20240307,172000,557931480,8930,8930,8930,8930,0
|
|
20240307,171900,557931480,8930,8930,8930,8930,0
|
|
20240307,171800,557931480,8930,8930,8930,8930,0
|
|
20240307,171700,557931480,8930,8930,8930,8930,0
|
|
20240307,171600,557931480,8930,8930,8930,8930,0
|
|
20240307,171500,557931480,8930,8930,8930,8930,0
|
|
20240307,171400,557931480,8930,8930,8930,8930,0
|
|
20240307,171300,557931480,8930,8930,8930,8930,0
|
|
20240307,171200,557931480,8930,8930,8930,8930,0
|
|
20240307,171100,557931480,8930,8930,8930,8930,0
|
|
20240307,171000,557931480,8930,8930,8930,8930,0
|
|
20240307,170900,557931480,8930,8930,8930,8930,0
|
|
20240307,170800,557931480,8930,8930,8930,8930,0
|
|
20240307,170700,557931480,8930,8930,8930,8930,0
|
|
20240307,170600,557931480,8930,8930,8930,8930,0
|
|
20240307,170500,557931480,8930,8930,8930,8930,0
|
|
20240307,170400,557931480,8930,8930,8930,8930,0
|
|
20240307,170300,557931480,8930,8930,8930,8930,0
|
|
20240307,170200,557931480,8930,8930,8930,8930,0
|
|
20240307,170100,557931480,8930,8930,8930,8930,0
|
|
20240307,170000,557931480,8930,8930,8930,8930,0
|
|
20240307,165900,557931480,8930,8930,8930,8930,0
|
|
20240307,165800,557931480,8930,8930,8930,8930,0
|
|
20240307,165700,557931480,8930,8930,8930,8930,0
|
|
20240307,165600,557931480,8930,8930,8930,8930,214
|
|
20240307,165500,557931480,8930,8930,8930,8930,0
|
|
20240307,165400,557931480,8930,8930,8930,8930,0
|
|
20240307,165300,557931480,8930,8930,8930,8930,0
|
|
20240307,165200,557931480,8930,8930,8930,8930,0
|
|
20240307,165100,557931480,8930,8930,8930,8930,0
|
|
20240307,165000,557931480,8930,8930,8930,8930,0
|
|
20240307,164900,557931480,8930,8930,8930,8930,0
|
|
20240307,164800,557931480,8930,8930,8930,8930,0
|
|
20240307,164700,557931480,8930,8930,8930,8930,0
|
|
20240307,164600,557931480,8930,8930,8930,8930,0
|
|
20240307,164500,557931480,8930,8930,8930,8930,0
|
|
20240307,164400,557931480,8930,8930,8930,8930,0
|
|
20240307,164300,557931480,8930,8930,8930,8930,0
|
|
20240307,164200,557931480,8930,8930,8930,8930,0
|
|
20240307,164100,557931480,8930,8930,8930,8930,0
|
|
20240307,164000,557931480,8930,8930,8930,8930,0
|
|
20240307,163900,557931480,8930,8930,8930,8930,0
|
|
20240307,163800,557931480,8930,8930,8930,8930,0
|
|
20240307,163700,557931480,8930,8930,8930,8930,0
|
|
20240307,163600,557931480,8930,8930,8930,8930,0
|
|
20240307,163500,557931480,8930,8930,8930,8930,0
|
|
20240307,163400,557931480,8930,8930,8930,8930,0
|
|
20240307,163300,557931480,8930,8930,8930,8930,0
|
|
20240307,163200,557931480,8930,8930,8930,8930,0
|
|
20240307,163100,557931480,8930,8930,8930,8930,0
|
|
20240307,163000,557931480,8930,8930,8930,8930,0
|
|
20240307,162900,557931480,8930,8930,8930,8930,0
|
|
20240307,162800,557931480,8930,8930,8930,8930,0
|
|
20240307,162700,557931480,8930,8930,8930,8930,0
|
|
20240307,162600,557931480,8930,8930,8930,8930,214
|
|
20240307,162500,557931480,8930,8930,8930,8930,0
|
|
20240307,162400,557931480,8930,8930,8930,8930,0
|
|
20240307,162300,557931480,8930,8930,8930,8930,0
|
|
20240307,162200,557931480,8930,8930,8930,8930,0
|
|
20240307,162100,557931480,8930,8930,8930,8930,0
|
|
20240307,162000,557931480,8930,8930,8930,8930,0
|
|
20240307,161900,557931480,8930,8930,8930,8930,0
|
|
20240307,161800,557931480,8930,8930,8930,8930,0
|
|
20240307,161700,557931480,8930,8930,8930,8930,0
|
|
20240307,161600,557931480,8930,8930,8930,8930,0
|
|
20240307,161500,557931480,8930,8930,8930,8930,0
|
|
20240307,161400,557931480,8930,8930,8930,8930,0
|
|
20240307,161300,557931480,8930,8930,8930,8930,0
|
|
20240307,161200,557931480,8930,8930,8930,8930,0
|
|
20240307,161100,557931480,8930,8930,8930,8930,0
|
|
20240307,161000,557931480,8930,8930,8930,8930,0
|
|
20240307,160900,557931480,8930,8930,8930,8930,0
|
|
20240307,160800,557931480,8930,8930,8930,8930,0
|
|
20240307,160700,557931480,8930,8930,8930,8930,0
|
|
20240307,160600,557931480,8930,8930,8930,8930,0
|
|
20240307,160500,557931480,8930,8930,8930,8930,0
|
|
20240307,160400,557931480,8930,8930,8930,8930,0
|
|
20240307,160300,557931480,8930,8930,8930,8930,0
|
|
20240307,160200,557931480,8930,8930,8930,8930,0
|
|
20240307,160100,557931480,8930,8930,8930,8930,0
|
|
20240307,160000,557931480,8930,8930,8930,8930,0
|
|
20240307,155900,557931480,8930,8930,8930,8930,0
|
|
20240307,155800,557931480,8930,8930,8930,8930,0
|
|
20240307,155700,557931480,8930,8930,8930,8930,0
|
|
20240307,155600,557931480,8930,8930,8930,8930,214
|
|
20240307,155500,557931480,8930,8930,8930,8930,0
|
|
20240307,155400,557931480,8930,8930,8930,8930,0
|
|
20240307,155300,557931480,8930,8930,8930,8930,0
|
|
20240307,155200,557931480,8930,8930,8930,8930,0
|
|
20240307,155100,557931480,8930,8930,8930,8930,0
|
|
20240307,155000,557931480,8930,8930,8930,8930,0
|
|
20240307,154900,557931480,8930,8930,8930,8930,0
|
|
20240307,154800,557931480,8930,8930,8930,8930,0
|
|
20240307,154700,557931480,8930,8930,8930,8930,0
|
|
20240307,154600,557931480,8930,8930,8930,8930,0
|
|
20240307,154500,557931480,8930,8930,8930,8930,0
|
|
20240307,154400,557931480,8930,8930,8930,8930,0
|
|
20240307,154300,557931480,8930,8930,8930,8930,0
|
|
20240307,154200,557931480,8930,8930,8930,8930,0
|
|
20240307,154100,557931480,8930,8930,8930,8930,0
|
|
20240307,154000,557931480,8930,8930,8930,8930,0
|
|
20240307,153900,557931480,8930,8930,8930,8930,0
|
|
20240307,153800,557931480,8930,8930,8930,8930,0
|
|
20240307,153700,557931480,8930,8930,8930,8930,0
|
|
20240307,153600,557931480,8930,8930,8930,8930,0
|
|
20240307,153500,557931480,8930,8930,8930,8930,0
|
|
20240307,153400,557931480,8930,8930,8930,8930,0
|
|
20240307,153300,557931480,8930,8930,8930,8930,0
|
|
20240307,153200,557931480,8930,8930,8930,8930,0
|
|
20240307,153100,557931480,8930,8930,8930,8930,0
|
|
20240307,153000,557931480,8930,8930,8930,8930,214
|
|
20240307,152900,556020460,8900,8900,8900,8900,0
|
|
20240307,152800,556020460,8900,8900,8900,8900,0
|
|
20240307,152700,556020460,8900,8900,8900,8900,0
|
|
20240307,152600,556020460,8900,8900,8900,8900,0
|
|
20240307,152500,556020460,8900,8900,8900,8900,0
|
|
20240307,152400,556020460,8900,8900,8900,8900,0
|
|
20240307,152300,556020460,8900,8900,8900,8900,0
|
|
20240307,152200,556020460,8900,8900,8900,8900,0
|
|
20240307,152100,556020460,8900,8900,8900,8900,0
|
|
20240307,152000,556020460,8900,8900,8900,8900,0
|
|
20240307,151900,556020460,8900,8900,8900,8900,368
|
|
20240307,151800,552745260,8900,8900,8900,8900,0
|
|
20240307,151700,552745260,8900,8870,8900,8870,16
|
|
20240307,151600,552603310,8870,8880,8880,8870,54
|
|
20240307,151500,552124230,8900,8900,8900,8900,5
|
|
20240307,151400,552079730,8870,8870,8870,8870,30
|
|
20240307,151300,551813630,8860,8860,8860,8860,0
|
|
20240307,151200,551813630,8860,8870,8870,8860,311
|
|
20240307,151100,549057720,8870,8870,8870,8870,100
|
|
20240307,151000,548170720,8880,8880,8880,8880,0
|
|
20240307,150900,548170720,8880,8880,8880,8880,0
|
|
20240307,150800,548170720,8880,8880,8880,8880,120
|
|
20240307,150700,547105120,8890,8890,8890,8890,110
|
|
20240307,150600,546127220,8900,8900,8900,8900,0
|
|
20240307,150500,546127220,8900,8900,8900,8900,10
|
|
20240307,150400,546038220,8930,8900,8930,8900,261
|
|
20240307,150300,543710690,8880,8880,8880,8880,90
|
|
20240307,150200,542911490,8860,8860,8860,8860,0
|
|
20240307,150100,542911490,8860,8860,8860,8860,3
|
|
20240307,150000,542884910,8840,8840,8840,8840,0
|
|
20240307,145900,542884910,8840,8840,8840,8840,0
|
|
20240307,145800,542884910,8840,8840,8840,8840,0
|
|
20240307,145700,542884910,8840,8840,8840,8840,0
|
|
20240307,145600,542884910,8840,8840,8840,8840,0
|
|
20240307,145500,542884910,8840,8860,8860,8840,230
|
|
20240307,145400,540849250,8860,8880,8880,8860,140
|
|
20240307,145300,539606090,8890,8890,8890,8890,0
|
|
20240307,145200,539606090,8890,8900,8900,8890,332
|
|
20240307,145100,536652420,8850,8860,8860,8850,4000
|
|
20240307,145000,501242440,8860,8860,8860,8860,30
|
|
20240307,144900,500976640,8860,8880,8880,8860,802
|
|
20240307,144800,493869900,8880,8880,8880,8880,35
|
|
20240307,144700,493559100,8880,8880,8880,8880,15
|
|
20240307,144600,493425900,8880,8880,8880,8880,0
|
|
20240307,144500,493425900,8880,8880,8880,8880,0
|
|
20240307,144400,493425900,8880,8880,8880,8880,0
|
|
20240307,144300,493425900,8880,8880,8880,8880,0
|
|
20240307,144200,493425900,8880,8880,8880,8880,0
|
|
20240307,144100,493425900,8880,8880,8880,8880,0
|
|
20240307,144000,493425900,8880,8880,8880,8880,0
|
|
20240307,143900,493425900,8880,8890,8890,8840,6400
|
|
20240307,143800,436683110,8920,8920,8920,8920,0
|
|
20240307,143700,436683110,8920,8920,8920,8920,0
|
|
20240307,143600,436683110,8920,8920,8920,8920,1
|
|
20240307,143500,436674190,8920,8920,8920,8920,164
|
|
20240307,143400,435211310,8920,8920,8920,8920,224
|
|
20240307,143300,433213230,8890,8890,8890,8890,0
|
|
20240307,143200,433213230,8890,8890,8890,8890,0
|
|
20240307,143100,433213230,8890,8890,8890,8890,0
|
|
20240307,143000,433213230,8890,8910,8910,8890,101
|
|
20240307,142900,432313340,8920,8920,8920,8920,12
|
|
20240307,142800,432206300,8890,8890,8890,8890,0
|
|
20240307,142700,432206300,8890,8890,8890,8890,0
|
|
20240307,142600,432206300,8890,8890,8890,8890,0
|
|
20240307,142500,432206300,8890,8890,8890,8890,0
|
|
20240307,142400,432206300,8890,8910,8910,8890,4000
|
|
20240307,142300,396601790,8920,8920,8920,8920,0
|
|
20240307,142200,396601790,8920,8910,8920,8910,12
|
|
20240307,142100,396494770,8910,8910,8910,8910,1161
|
|
20240307,142000,386150260,8910,8910,8910,8910,0
|
|
20240307,141900,386150260,8910,8910,8910,8910,0
|
|
20240307,141800,386150260,8910,8910,8910,8910,446
|
|
20240307,141700,382176400,8910,8910,8910,8910,0
|
|
20240307,141600,382176400,8910,8910,8910,8910,0
|
|
20240307,141500,382176400,8910,8910,8910,8910,0
|
|
20240307,141400,382176400,8910,8910,8910,8910,0
|
|
20240307,141300,382176400,8910,8910,8910,8910,0
|
|
20240307,141200,382176400,8910,8910,8910,8910,0
|
|
20240307,141100,382176400,8910,8910,8910,8910,0
|
|
20240307,141000,382176400,8910,8910,8910,8910,0
|
|
20240307,140900,382176400,8910,8910,8910,8910,0
|
|
20240307,140800,382176400,8910,8910,8910,8910,0
|
|
20240307,140700,382176400,8910,8910,8910,8910,0
|
|
20240307,140600,382176400,8910,8910,8910,8910,0
|
|
20240307,140500,382176400,8910,8910,8910,8910,0
|
|
20240307,140400,382176400,8910,8910,8910,8910,0
|
|
20240307,140300,382176400,8910,8920,8920,8910,103
|
|
20240307,140200,381258540,8920,8920,8920,8920,0
|
|
20240307,140100,381258540,8920,8920,8920,8920,0
|
|
20240307,140000,381258540,8920,8920,8920,8920,0
|
|
20240307,135900,381258540,8920,8920,8920,8920,0
|
|
20240307,135800,381258540,8920,8920,8920,8920,0
|
|
20240307,135700,381258540,8920,8920,8920,8920,0
|
|
20240307,135600,381258540,8920,8920,8920,8920,0
|
|
20240307,135500,381258540,8920,8920,8920,8920,0
|
|
20240307,135400,381258540,8920,8920,8920,8920,0
|
|
20240307,135300,381258540,8920,8920,8920,8920,0
|
|
20240307,135200,381258540,8920,8920,8920,8920,37
|
|
20240307,135100,380928500,8920,8920,8920,8920,11
|
|
20240307,135000,380830380,8920,8920,8920,8920,0
|
|
20240307,134900,380830380,8920,8920,8920,8920,0
|
|
20240307,134800,380830380,8920,8920,8920,8920,0
|
|
20240307,134700,380830380,8920,8920,8920,8920,0
|
|
20240307,134600,380830380,8920,8920,8920,8920,0
|
|
20240307,134500,380830380,8920,8920,8920,8920,952
|
|
20240307,134400,372338540,8930,8930,8930,8930,0
|
|
20240307,134300,372338540,8930,8930,8930,8930,0
|
|
20240307,134200,372338540,8930,8930,8930,8930,0
|
|
20240307,134100,372338540,8930,8930,8930,8930,50
|
|
20240307,134000,371892040,8940,8940,8940,8940,0
|
|
20240307,133900,371892040,8940,8940,8940,8940,0
|
|
20240307,133800,371892040,8940,8930,8940,8930,10
|
|
20240307,133700,371802710,8930,8930,8930,8930,0
|
|
20240307,133600,371802710,8930,8930,8930,8930,0
|
|
20240307,133500,371802710,8930,8930,8930,8930,0
|
|
20240307,133400,371802710,8930,8930,8930,8930,0
|
|
20240307,133300,371802710,8930,8930,8930,8930,0
|
|
20240307,133200,371802710,8930,8930,8930,8930,350
|
|
20240307,133100,368677210,8930,8930,8930,8930,0
|
|
20240307,133000,368677210,8930,8930,8930,8930,0
|
|
20240307,132900,368677210,8930,8930,8930,8930,0
|
|
20240307,132800,368677210,8930,8930,8930,8930,0
|
|
20240307,132700,368677210,8930,8930,8930,8930,0
|
|
20240307,132600,368677210,8930,8930,8930,8930,30
|
|
20240307,132500,368409310,8930,8930,8930,8930,0
|
|
20240307,132400,368409310,8930,8930,8930,8930,3
|
|
20240307,132300,368382520,8910,8910,8910,8910,0
|
|
20240307,132200,368382520,8910,8910,8910,8910,0
|
|
20240307,132100,368382520,8910,8910,8910,8910,0
|
|
20240307,132000,368382520,8910,8910,8910,8910,0
|
|
20240307,131900,368382520,8910,8910,8910,8910,52
|
|
20240307,131800,367919200,8930,8930,8930,8930,0
|
|
20240307,131700,367919200,8930,8930,8930,8930,0
|
|
20240307,131600,367919200,8930,8930,8930,8930,0
|
|
20240307,131500,367919200,8930,8930,8930,8930,0
|
|
20240307,131400,367919200,8930,8930,8930,8930,0
|
|
20240307,131300,367919200,8930,8930,8930,8930,0
|
|
20240307,131200,367919200,8930,8930,8930,8930,5
|
|
20240307,131100,367874550,8900,8900,8900,8900,0
|
|
20240307,131000,367874550,8900,8900,8900,8900,0
|
|
20240307,130900,367874550,8900,8900,8900,8900,0
|
|
20240307,130800,367874550,8900,8910,8910,8900,2438
|
|
20240307,130700,346156810,8910,8910,8910,8910,0
|
|
20240307,130600,346156810,8910,8910,8910,8910,0
|
|
20240307,130500,346156810,8910,8910,8910,8910,0
|
|
20240307,130400,346156810,8910,8910,8910,8910,0
|
|
20240307,130300,346156810,8910,8910,8910,8910,20
|
|
20240307,130200,345978610,8910,8910,8910,8910,10
|
|
20240307,130100,345889510,8910,8910,8910,8910,500
|
|
20240307,130000,341434510,8910,8920,8920,8910,395
|
|
20240307,125900,337914760,8930,8930,8930,8930,0
|
|
20240307,125800,337914760,8930,8930,8930,8930,0
|
|
20240307,125700,337914760,8930,8930,8930,8930,0
|
|
20240307,125600,337914760,8930,8930,8930,8930,0
|
|
20240307,125500,337914760,8930,8930,8930,8930,60
|
|
20240307,125400,337378960,8930,8930,8930,8930,20
|
|
20240307,125300,337200360,8910,8910,8910,8910,181
|
|
20240307,125200,335587650,8910,8910,8910,8910,1
|
|
20240307,125100,335578740,8910,8910,8910,8910,0
|
|
20240307,125000,335578740,8910,8910,8910,8910,152
|
|
20240307,124900,334224420,8910,8910,8910,8910,1095
|
|
20240307,124800,324467970,8910,8910,8910,8910,0
|
|
20240307,124700,324467970,8910,8910,8910,8910,0
|
|
20240307,124600,324467970,8910,8910,8910,8910,0
|
|
20240307,124500,324467970,8910,8910,8910,8910,0
|
|
20240307,124400,324467970,8910,8910,8910,8910,0
|
|
20240307,124300,324467970,8910,8910,8910,8910,0
|
|
20240307,124200,324467970,8910,8910,8910,8910,0
|
|
20240307,124100,324467970,8910,8910,8910,8910,0
|
|
20240307,124000,324467970,8910,8910,8910,8910,0
|
|
20240307,123900,324467970,8910,8910,8910,8910,0
|
|
20240307,123800,324467970,8910,8910,8910,8910,0
|
|
20240307,123700,324467970,8910,8910,8910,8910,0
|
|
20240307,123600,324467970,8910,8910,8910,8910,0
|
|
20240307,123500,324467970,8910,8910,8910,8910,0
|
|
20240307,123400,324467970,8910,8920,8920,8910,1020
|
|
20240307,123300,315379440,8930,8930,8930,8930,0
|
|
20240307,123200,315379440,8930,8930,8930,8930,0
|
|
20240307,123100,315379440,8930,8930,8930,8930,0
|
|
20240307,123000,315379440,8930,8930,8930,8930,16
|
|
20240307,122900,315236560,8940,8940,8940,8940,0
|
|
20240307,122800,315236560,8940,8940,8940,8940,0
|
|
20240307,122700,315236560,8940,8940,8940,8940,0
|
|
20240307,122600,315236560,8940,8940,8940,8940,0
|
|
20240307,122500,315236560,8940,8940,8940,8940,0
|
|
20240307,122400,315236560,8940,8930,8940,8910,25
|
|
20240307,122300,315013460,8910,8910,8910,8910,10
|
|
20240307,122200,314924360,8910,8910,8910,8910,0
|
|
20240307,122100,314924360,8910,8910,8910,8910,0
|
|
20240307,122000,314924360,8910,8910,8910,8910,0
|
|
20240307,121900,314924360,8910,8910,8910,8910,1
|
|
20240307,121800,314915450,8910,8910,8910,8910,1
|
|
20240307,121700,314906540,8910,8910,8910,8910,10
|
|
20240307,121600,314817440,8940,8940,8940,8940,0
|
|
20240307,121500,314817440,8940,8940,8940,8940,20
|
|
20240307,121400,314638640,8940,8940,8940,8940,0
|
|
20240307,121300,314638640,8940,8940,8940,8940,0
|
|
20240307,121200,314638640,8940,8940,8940,8940,533
|
|
20240307,121100,309873620,8940,8940,8940,8940,0
|
|
20240307,121000,309873620,8940,8940,8940,8940,0
|
|
20240307,120900,309873620,8940,8940,8940,8940,0
|
|
20240307,120800,309873620,8940,8940,8940,8940,0
|
|
20240307,120700,309873620,8940,8940,8940,8940,0
|
|
20240307,120600,309873620,8940,8940,8940,8940,0
|
|
20240307,120500,309873620,8940,8940,8940,8940,0
|
|
20240307,120400,309873620,8940,8940,8940,8940,0
|
|
20240307,120300,309873620,8940,8940,8940,8940,0
|
|
20240307,120200,309873620,8940,8940,8940,8940,0
|
|
20240307,120100,309873620,8940,8940,8940,8940,0
|
|
20240307,120000,309873620,8940,8940,8940,8940,0
|
|
20240307,115900,309873620,8940,8940,8940,8940,20
|
|
20240307,115800,309694820,8900,8900,8900,8900,0
|
|
20240307,115700,309694820,8900,8900,8900,8900,0
|
|
20240307,115600,309694820,8900,8920,8920,8900,103
|
|
20240307,115500,308777330,8920,8920,8920,8920,1
|
|
20240307,115400,308768410,8920,8920,8920,8920,0
|
|
20240307,115300,308768410,8920,8930,8930,8920,131
|
|
20240307,115200,307599840,8930,8930,8930,8930,0
|
|
20240307,115100,307599840,8930,8930,8930,8930,100
|
|
20240307,115000,306706840,8900,8900,8900,8900,0
|
|
20240307,114900,306706840,8900,8950,8950,8900,8830
|
|
20240307,114800,227989750,8980,8980,8980,8980,0
|
|
20240307,114700,227989750,8980,8980,8980,8980,0
|
|
20240307,114600,227989750,8980,8980,8980,8980,40
|
|
20240307,114500,227630550,8950,8950,8950,8950,0
|
|
20240307,114400,227630550,8950,8950,8950,8950,0
|
|
20240307,114300,227630550,8950,8950,8950,8950,0
|
|
20240307,114200,227630550,8950,8950,8950,8950,0
|
|
20240307,114100,227630550,8950,8950,8950,8950,0
|
|
20240307,114000,227630550,8950,8950,8950,8950,0
|
|
20240307,113900,227630550,8950,8950,8950,8950,0
|
|
20240307,113800,227630550,8950,8950,8950,8950,9
|
|
20240307,113700,227550000,8960,8960,8960,8960,240
|
|
20240307,113600,225399600,8990,8990,8990,8990,0
|
|
20240307,113500,225399600,8990,8990,8990,8990,0
|
|
20240307,113400,225399600,8990,8990,8990,8990,0
|
|
20240307,113300,225399600,8990,8990,8990,8990,0
|
|
20240307,113200,225399600,8990,8990,8990,8990,5
|
|
20240307,113100,225354650,8960,8960,8960,8960,35
|
|
20240307,113000,225041050,9000,9000,9000,9000,0
|
|
20240307,112900,225041050,9000,9000,9000,9000,0
|
|
20240307,112800,225041050,9000,9000,9000,9000,3
|
|
20240307,112700,225014050,8960,8960,8960,8960,0
|
|
20240307,112600,225014050,8960,8960,8960,8960,0
|
|
20240307,112500,225014050,8960,8960,8960,8960,0
|
|
20240307,112400,225014050,8960,8960,8960,8960,0
|
|
20240307,112300,225014050,8960,8950,8960,8940,2131
|
|
20240307,112200,205960080,8960,8960,8960,8960,0
|
|
20240307,112100,205960080,8960,8960,8960,8960,0
|
|
20240307,112000,205960080,8960,8960,8960,8960,0
|
|
20240307,111900,205960080,8960,8960,8960,8960,0
|
|
20240307,111800,205960080,8960,8960,8960,8960,0
|
|
20240307,111700,205960080,8960,8960,8960,8960,21
|
|
20240307,111600,205771920,8960,8960,8960,8960,10
|
|
20240307,111500,205682320,9000,9000,9000,9000,0
|
|
20240307,111400,205682320,9000,9000,9000,9000,0
|
|
20240307,111300,205682320,9000,9000,9000,9000,0
|
|
20240307,111200,205682320,9000,9000,9000,9000,5
|
|
20240307,111100,205637320,8940,8940,8940,8940,0
|
|
20240307,111000,205637320,8940,8960,8960,8940,192
|
|
20240307,110900,203918960,8960,8960,8960,8960,0
|
|
20240307,110800,203918960,8960,8960,8960,8960,57
|
|
20240307,110700,203408240,8960,8960,8960,8960,512
|
|
20240307,110600,198820720,8940,8940,8940,8940,0
|
|
20240307,110500,198820720,8940,8940,8940,8940,0
|
|
20240307,110400,198820720,8940,8980,8980,8940,1691
|
|
20240307,110300,183680650,9000,9000,9000,9000,0
|
|
20240307,110200,183680650,9000,9000,9000,9000,0
|
|
20240307,110100,183680650,9000,9000,9000,9000,1
|
|
20240307,110000,183671650,9000,9000,9000,9000,50
|
|
20240307,105900,183221650,9000,9000,9000,9000,0
|
|
20240307,105800,183221650,9000,8980,9000,8980,188
|
|
20240307,105700,181531110,8980,8980,8980,8980,0
|
|
20240307,105600,181531110,8980,8980,8980,8980,0
|
|
20240307,105500,181531110,8980,8980,8980,8980,0
|
|
20240307,105400,181531110,8980,8980,8980,8980,0
|
|
20240307,105300,181531110,8980,8980,8980,8980,0
|
|
20240307,105200,181531110,8980,9010,9040,8980,224
|
|
20240307,105100,179512180,9040,9040,9040,9040,0
|
|
20240307,105000,179512180,9040,9040,9040,9040,0
|
|
20240307,104900,179512180,9040,9000,9040,9000,5
|
|
20240307,104800,179467040,8970,8980,8980,8970,1000
|
|
20240307,104700,170497030,9000,9000,9000,9000,0
|
|
20240307,104600,170497030,9000,9000,9000,9000,1000
|
|
20240307,104500,161497030,8990,8990,8990,8990,0
|
|
20240307,104400,161497030,8990,8990,8990,8990,0
|
|
20240307,104300,161497030,8990,8990,8990,8990,1
|
|
20240307,104200,161488040,9000,9000,9000,9000,0
|
|
20240307,104100,161488040,9000,9000,9000,9000,0
|
|
20240307,104000,161488040,9000,9000,9000,9000,0
|
|
20240307,103900,161488040,9000,9000,9000,9000,0
|
|
20240307,103800,161488040,9000,9000,9000,9000,0
|
|
20240307,103700,161488040,9000,9000,9000,9000,0
|
|
20240307,103600,161488040,9000,9000,9000,9000,0
|
|
20240307,103500,161488040,9000,9000,9000,9000,0
|
|
20240307,103400,161488040,9000,9000,9000,9000,162
|
|
20240307,103300,160030040,9000,9000,9000,9000,0
|
|
20240307,103200,160030040,9000,9000,9000,9000,10
|
|
20240307,103100,159940040,9040,9040,9040,9040,0
|
|
20240307,103000,159940040,9040,9040,9040,9040,0
|
|
20240307,102900,159940040,9040,9040,9040,9040,0
|
|
20240307,102800,159940040,9040,9020,9050,9020,1603
|
|
20240307,102700,145451040,9010,9010,9010,9010,1
|
|
20240307,102600,145442030,9020,8990,9020,8990,50
|
|
20240307,102500,144992080,8980,8980,8980,8980,88
|
|
20240307,102400,144201840,8980,8980,8980,8980,3
|
|
20240307,102300,144174900,8970,8970,8970,8970,0
|
|
20240307,102200,144174900,8970,8970,8970,8970,0
|
|
20240307,102100,144174900,8970,8970,8970,8970,1
|
|
20240307,102000,144165930,8980,8980,8980,8980,0
|
|
20240307,101900,144165930,8980,8980,8980,8980,0
|
|
20240307,101800,144165930,8980,8980,8980,8980,0
|
|
20240307,101700,144165930,8980,8980,8980,8980,1
|
|
20240307,101600,144156950,8980,8980,8980,8980,0
|
|
20240307,101500,144156950,8980,8980,8980,8980,2
|
|
20240307,101400,144138990,8980,8980,8980,8980,0
|
|
20240307,101300,144138990,8980,8980,8980,8980,0
|
|
20240307,101200,144138990,8980,8980,8980,8980,0
|
|
20240307,101100,144138990,8980,8980,8980,8980,0
|
|
20240307,101000,144138990,8980,8980,8980,8980,0
|
|
20240307,100900,144138990,8980,8980,8980,8980,0
|
|
20240307,100800,144138990,8980,8980,8980,8980,18
|
|
20240307,100700,143977350,8980,8980,8980,8980,0
|
|
20240307,100600,143977350,8980,8980,8980,8980,0
|
|
20240307,100500,143977350,8980,8950,8980,8950,1485
|
|
20240307,100400,130661240,8950,8950,8950,8950,4
|
|
20240307,100300,130625440,8970,8970,8970,8970,0
|
|
20240307,100200,130625440,8970,8970,8970,8970,0
|
|
20240307,100100,130625440,8970,8970,8970,8970,0
|
|
20240307,100000,130625440,8970,8970,8970,8970,22
|
|
20240307,095900,130428100,8930,8970,8970,8930,2086
|
|
20240307,095800,111770970,8950,8950,8950,8950,0
|
|
20240307,095700,111770970,8950,8950,8950,8950,0
|
|
20240307,095600,111770970,8950,8950,8950,8950,0
|
|
20240307,095500,111770970,8950,8960,8960,8950,997
|
|
20240307,095400,102840350,8960,8960,8960,8960,0
|
|
20240307,095300,102840350,8960,8960,8960,8960,0
|
|
20240307,095200,102840350,8960,8960,8960,8960,400
|
|
20240307,095100,99256350,8970,8970,8970,8970,5
|
|
20240307,095000,99211500,8960,8960,8960,8960,2005
|
|
20240307,094900,81246700,8970,8970,8970,8970,0
|
|
20240307,094800,81246700,8970,8960,8970,8960,20
|
|
20240307,094700,81067400,8960,8960,8960,8950,79
|
|
20240307,094600,80359580,8960,8990,8990,8960,562
|
|
20240307,094500,75313830,8980,8980,8980,8980,3
|
|
20240307,094400,75286890,8980,8980,8980,8980,7
|
|
20240307,094300,75224030,9000,9000,9000,9000,200
|
|
20240307,094200,73424030,9000,9000,9000,9000,0
|
|
20240307,094100,73424030,9000,9000,9000,9000,50
|
|
20240307,094000,72974030,9000,9000,9000,9000,6
|
|
20240307,093900,72920030,9000,9000,9000,9000,110
|
|
20240307,093800,71930030,9000,9000,9000,9000,1
|
|
20240307,093700,71921030,9000,9000,9000,9000,0
|
|
20240307,093600,71921030,9000,9000,9000,9000,0
|
|
20240307,093500,71921030,9000,9000,9000,9000,0
|
|
20240307,093400,71921030,9000,9000,9000,9000,0
|
|
20240307,093300,71921030,9000,9000,9000,9000,0
|
|
20240307,093200,71921030,9000,9000,9000,9000,0
|
|
20240307,093100,71921030,9000,9000,9000,9000,0
|
|
20240307,093000,71921030,9000,9000,9000,9000,3
|
|
20240307,092900,71894030,8980,8980,8980,8980,0
|
|
20240307,092800,71894030,8980,8980,8980,8980,10
|
|
20240307,092700,71804230,8970,8970,8970,8970,7
|
|
20240307,092600,71741440,8970,8970,8970,8970,9
|
|
20240307,092500,71660710,8960,8970,8970,8960,186
|
|
20240307,092400,69992380,8980,8970,8990,8970,279
|
|
20240307,092300,67486180,8950,8950,8950,8950,6
|
|
20240307,092200,67432480,8950,8960,8960,8950,765
|
|
20240307,092100,60583500,8960,8960,8960,8950,1998
|
|
20240307,092000,42682310,8960,8990,8990,8960,699
|
|
20240307,091900,36412740,8970,8970,8970,8970,20
|
|
20240307,091800,36233340,8970,8970,8970,8970,0
|
|
20240307,091700,36233340,8970,8970,8970,8970,100
|
|
20240307,091600,35336340,8970,8970,8970,8970,679
|
|
20240307,091500,29245710,8970,8970,8970,8970,0
|
|
20240307,091400,29245710,8970,8990,8990,8970,1211
|
|
20240307,091300,18378230,8990,8990,8990,8990,3
|
|
20240307,091200,18351260,8980,8980,8980,8980,101
|
|
20240307,091100,17444280,8980,8980,8980,8980,0
|
|
20240307,091000,17444280,8980,8990,8990,8980,39
|
|
20240307,090900,17093950,9020,9020,9020,9020,0
|
|
20240307,090800,17093950,9020,9020,9020,9020,0
|
|
20240307,090700,17093950,9020,9020,9020,9020,0
|
|
20240307,090600,17093950,9020,9020,9020,9020,0
|
|
20240307,090500,17093950,9020,9020,9020,9020,1
|
|
20240307,090400,17084930,9010,9010,9010,9010,20
|
|
20240307,090300,16904730,8980,8980,8980,8980,17
|
|
20240307,090200,16752070,8980,9010,9010,8980,30
|
|
20240307,090100,16482510,9010,9000,9010,9000,999
|
|
20240307,090000,7491500,9010,9050,9050,9010,830
|