693 lines
32 KiB
CSV
693 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,203000,113076590,3700,3700,3700,3700,568
|
|
20240306,202900,113076590,3700,3700,3700,3700,0
|
|
20240306,202800,113076590,3700,3700,3700,3700,0
|
|
20240306,202700,113076590,3700,3700,3700,3700,0
|
|
20240306,202600,113076590,3700,3700,3700,3700,0
|
|
20240306,202500,113076590,3700,3700,3700,3700,0
|
|
20240306,202400,113076590,3700,3700,3700,3700,0
|
|
20240306,202300,113076590,3700,3700,3700,3700,0
|
|
20240306,202200,113076590,3700,3700,3700,3700,0
|
|
20240306,202100,113076590,3700,3700,3700,3700,0
|
|
20240306,202000,113076590,3700,3700,3700,3700,0
|
|
20240306,201900,113076590,3700,3700,3700,3700,0
|
|
20240306,201800,113076590,3700,3700,3700,3700,0
|
|
20240306,201700,113076590,3700,3700,3700,3700,0
|
|
20240306,201600,113076590,3700,3700,3700,3700,0
|
|
20240306,201500,113076590,3700,3700,3700,3700,0
|
|
20240306,201400,113076590,3700,3700,3700,3700,0
|
|
20240306,201300,113076590,3700,3700,3700,3700,0
|
|
20240306,201200,113076590,3700,3700,3700,3700,0
|
|
20240306,201100,113076590,3700,3700,3700,3700,0
|
|
20240306,201000,113076590,3700,3700,3700,3700,0
|
|
20240306,200900,113076590,3700,3700,3700,3700,0
|
|
20240306,200800,113076590,3700,3700,3700,3700,0
|
|
20240306,200700,113076590,3700,3700,3700,3700,0
|
|
20240306,200600,113076590,3700,3700,3700,3700,0
|
|
20240306,200500,113076590,3700,3700,3700,3700,0
|
|
20240306,200400,113076590,3700,3700,3700,3700,0
|
|
20240306,200300,113076590,3700,3700,3700,3700,0
|
|
20240306,200200,113076590,3700,3700,3700,3700,0
|
|
20240306,200100,113076590,3700,3700,3700,3700,0
|
|
20240306,200000,113076590,3700,3700,3700,3700,568
|
|
20240306,195900,113076590,3700,3700,3700,3700,0
|
|
20240306,195800,113076590,3700,3700,3700,3700,0
|
|
20240306,195700,113076590,3700,3700,3700,3700,0
|
|
20240306,195600,113076590,3700,3700,3700,3700,0
|
|
20240306,195500,113076590,3700,3700,3700,3700,0
|
|
20240306,195400,113076590,3700,3700,3700,3700,0
|
|
20240306,195300,113076590,3700,3700,3700,3700,0
|
|
20240306,195200,113076590,3700,3700,3700,3700,0
|
|
20240306,195100,113076590,3700,3700,3700,3700,0
|
|
20240306,195000,113076590,3700,3700,3700,3700,0
|
|
20240306,194900,113076590,3700,3700,3700,3700,0
|
|
20240306,194800,113076590,3700,3700,3700,3700,0
|
|
20240306,194700,113076590,3700,3700,3700,3700,0
|
|
20240306,194600,113076590,3700,3700,3700,3700,0
|
|
20240306,194500,113076590,3700,3700,3700,3700,0
|
|
20240306,194400,113076590,3700,3700,3700,3700,0
|
|
20240306,194300,113076590,3700,3700,3700,3700,0
|
|
20240306,194200,113076590,3700,3700,3700,3700,0
|
|
20240306,194100,113076590,3700,3700,3700,3700,0
|
|
20240306,194000,113076590,3700,3700,3700,3700,0
|
|
20240306,193900,113076590,3700,3700,3700,3700,0
|
|
20240306,193800,113076590,3700,3700,3700,3700,0
|
|
20240306,193700,113076590,3700,3700,3700,3700,0
|
|
20240306,193600,113076590,3700,3700,3700,3700,0
|
|
20240306,193500,113076590,3700,3700,3700,3700,0
|
|
20240306,193400,113076590,3700,3700,3700,3700,0
|
|
20240306,193300,113076590,3700,3700,3700,3700,0
|
|
20240306,193200,113076590,3700,3700,3700,3700,0
|
|
20240306,193100,113076590,3700,3700,3700,3700,0
|
|
20240306,193000,113076590,3700,3700,3700,3700,568
|
|
20240306,192900,113076590,3700,3700,3700,3700,0
|
|
20240306,192800,113076590,3700,3700,3700,3700,0
|
|
20240306,192700,113076590,3700,3700,3700,3700,0
|
|
20240306,192600,113076590,3700,3700,3700,3700,0
|
|
20240306,192500,113076590,3700,3700,3700,3700,0
|
|
20240306,192400,113076590,3700,3700,3700,3700,0
|
|
20240306,192300,113076590,3700,3700,3700,3700,0
|
|
20240306,192200,113076590,3700,3700,3700,3700,0
|
|
20240306,192100,113076590,3700,3700,3700,3700,0
|
|
20240306,192000,113076590,3700,3700,3700,3700,0
|
|
20240306,191900,113076590,3700,3700,3700,3700,0
|
|
20240306,191800,113076590,3700,3700,3700,3700,0
|
|
20240306,191700,113076590,3700,3700,3700,3700,0
|
|
20240306,191600,113076590,3700,3700,3700,3700,0
|
|
20240306,191500,113076590,3700,3700,3700,3700,0
|
|
20240306,191400,113076590,3700,3700,3700,3700,0
|
|
20240306,191300,113076590,3700,3700,3700,3700,0
|
|
20240306,191200,113076590,3700,3700,3700,3700,0
|
|
20240306,191100,113076590,3700,3700,3700,3700,0
|
|
20240306,191000,113076590,3700,3700,3700,3700,0
|
|
20240306,190900,113076590,3700,3700,3700,3700,0
|
|
20240306,190800,113076590,3700,3700,3700,3700,0
|
|
20240306,190700,113076590,3700,3700,3700,3700,0
|
|
20240306,190600,113076590,3700,3700,3700,3700,0
|
|
20240306,190500,113076590,3700,3700,3700,3700,0
|
|
20240306,190400,113076590,3700,3700,3700,3700,0
|
|
20240306,190300,113076590,3700,3700,3700,3700,0
|
|
20240306,190200,113076590,3700,3700,3700,3700,0
|
|
20240306,190100,113076590,3700,3700,3700,3700,0
|
|
20240306,190000,113076590,3700,3700,3700,3700,568
|
|
20240306,185900,113076590,3700,3700,3700,3700,0
|
|
20240306,185800,113076590,3700,3700,3700,3700,0
|
|
20240306,185700,113076590,3700,3700,3700,3700,0
|
|
20240306,185600,113076590,3700,3700,3700,3700,0
|
|
20240306,185500,113076590,3700,3700,3700,3700,0
|
|
20240306,185400,113076590,3700,3700,3700,3700,0
|
|
20240306,185300,113076590,3700,3700,3700,3700,0
|
|
20240306,185200,113076590,3700,3700,3700,3700,0
|
|
20240306,185100,113076590,3700,3700,3700,3700,0
|
|
20240306,185000,113076590,3700,3700,3700,3700,0
|
|
20240306,184900,113076590,3700,3700,3700,3700,0
|
|
20240306,184800,113076590,3700,3700,3700,3700,0
|
|
20240306,184700,113076590,3700,3700,3700,3700,0
|
|
20240306,184600,113076590,3700,3700,3700,3700,0
|
|
20240306,184500,113076590,3700,3700,3700,3700,0
|
|
20240306,184400,113076590,3700,3700,3700,3700,0
|
|
20240306,184300,113076590,3700,3700,3700,3700,0
|
|
20240306,184200,113076590,3700,3700,3700,3700,0
|
|
20240306,184100,113076590,3700,3700,3700,3700,0
|
|
20240306,184000,113076590,3700,3700,3700,3700,0
|
|
20240306,183900,113076590,3700,3700,3700,3700,0
|
|
20240306,183800,113076590,3700,3700,3700,3700,0
|
|
20240306,183700,113076590,3700,3700,3700,3700,0
|
|
20240306,183600,113076590,3700,3700,3700,3700,0
|
|
20240306,183500,113076590,3700,3700,3700,3700,0
|
|
20240306,183400,113076590,3700,3700,3700,3700,0
|
|
20240306,183300,113076590,3700,3700,3700,3700,0
|
|
20240306,183200,113076590,3700,3700,3700,3700,0
|
|
20240306,183100,113076590,3700,3700,3700,3700,0
|
|
20240306,183000,113076590,3700,3700,3700,3700,568
|
|
20240306,182900,113076590,3700,3700,3700,3700,0
|
|
20240306,182800,113076590,3700,3700,3700,3700,0
|
|
20240306,182700,113076590,3700,3700,3700,3700,0
|
|
20240306,182600,113076590,3700,3700,3700,3700,0
|
|
20240306,182500,113076590,3700,3700,3700,3700,0
|
|
20240306,182400,113076590,3700,3700,3700,3700,0
|
|
20240306,182300,113076590,3700,3700,3700,3700,0
|
|
20240306,182200,113076590,3700,3700,3700,3700,0
|
|
20240306,182100,113076590,3700,3700,3700,3700,0
|
|
20240306,182000,113076590,3700,3700,3700,3700,0
|
|
20240306,181900,113076590,3700,3700,3700,3700,0
|
|
20240306,181800,113076590,3700,3700,3700,3700,0
|
|
20240306,181700,113076590,3700,3700,3700,3700,0
|
|
20240306,181600,113076590,3700,3700,3700,3700,0
|
|
20240306,181500,113076590,3700,3700,3700,3700,0
|
|
20240306,181400,113076590,3700,3700,3700,3700,0
|
|
20240306,181300,113076590,3700,3700,3700,3700,0
|
|
20240306,181200,113076590,3700,3700,3700,3700,0
|
|
20240306,181100,113076590,3700,3700,3700,3700,0
|
|
20240306,181000,113076590,3700,3700,3700,3700,0
|
|
20240306,180900,113076590,3700,3700,3700,3700,0
|
|
20240306,180800,113076590,3700,3700,3700,3700,0
|
|
20240306,180700,113076590,3700,3700,3700,3700,0
|
|
20240306,180600,113076590,3700,3700,3700,3700,0
|
|
20240306,180500,113076590,3700,3700,3700,3700,0
|
|
20240306,180400,113076590,3700,3700,3700,3700,0
|
|
20240306,180300,113076590,3700,3700,3700,3700,0
|
|
20240306,180200,113076590,3700,3700,3700,3700,0
|
|
20240306,180100,113076590,3700,3700,3700,3700,0
|
|
20240306,180000,113076590,3700,3700,3700,3700,568
|
|
20240306,175900,113076590,3700,3700,3700,3700,0
|
|
20240306,175800,113076590,3700,3700,3700,3700,0
|
|
20240306,175700,113076590,3700,3700,3700,3700,0
|
|
20240306,175600,113076590,3700,3700,3700,3700,0
|
|
20240306,175500,113076590,3700,3700,3700,3700,0
|
|
20240306,175400,113076590,3700,3700,3700,3700,0
|
|
20240306,175300,113076590,3700,3700,3700,3700,0
|
|
20240306,175200,113076590,3700,3700,3700,3700,0
|
|
20240306,175100,113076590,3700,3700,3700,3700,0
|
|
20240306,175000,113076590,3700,3700,3700,3700,0
|
|
20240306,174900,113076590,3700,3700,3700,3700,0
|
|
20240306,174800,113076590,3700,3700,3700,3700,0
|
|
20240306,174700,113076590,3700,3700,3700,3700,0
|
|
20240306,174600,113076590,3700,3700,3700,3700,0
|
|
20240306,174500,113076590,3700,3700,3700,3700,0
|
|
20240306,174400,113076590,3700,3700,3700,3700,0
|
|
20240306,174300,113076590,3700,3700,3700,3700,0
|
|
20240306,174200,113076590,3700,3700,3700,3700,0
|
|
20240306,174100,113076590,3700,3700,3700,3700,0
|
|
20240306,174000,113076590,3700,3700,3700,3700,0
|
|
20240306,173900,113076590,3700,3700,3700,3700,0
|
|
20240306,173800,113076590,3700,3700,3700,3700,0
|
|
20240306,173700,113076590,3700,3700,3700,3700,0
|
|
20240306,173600,113076590,3700,3700,3700,3700,0
|
|
20240306,173500,113076590,3700,3700,3700,3700,0
|
|
20240306,173400,113076590,3700,3700,3700,3700,0
|
|
20240306,173300,113076590,3700,3700,3700,3700,0
|
|
20240306,173200,113076590,3700,3700,3700,3700,0
|
|
20240306,173100,113076590,3700,3700,3700,3700,0
|
|
20240306,173000,113076590,3700,3700,3700,3700,568
|
|
20240306,172900,113076590,3700,3700,3700,3700,0
|
|
20240306,172800,113076590,3700,3700,3700,3700,0
|
|
20240306,172700,113076590,3700,3700,3700,3700,0
|
|
20240306,172600,113076590,3700,3700,3700,3700,0
|
|
20240306,172500,113076590,3700,3700,3700,3700,0
|
|
20240306,172400,113076590,3700,3700,3700,3700,0
|
|
20240306,172300,113076590,3700,3700,3700,3700,0
|
|
20240306,172200,113076590,3700,3700,3700,3700,0
|
|
20240306,172100,113076590,3700,3700,3700,3700,0
|
|
20240306,172000,113076590,3700,3700,3700,3700,0
|
|
20240306,171900,113076590,3700,3700,3700,3700,0
|
|
20240306,171800,113076590,3700,3700,3700,3700,0
|
|
20240306,171700,113076590,3700,3700,3700,3700,0
|
|
20240306,171600,113076590,3700,3700,3700,3700,0
|
|
20240306,171500,113076590,3700,3700,3700,3700,0
|
|
20240306,171400,113076590,3700,3700,3700,3700,0
|
|
20240306,171300,113076590,3700,3700,3700,3700,0
|
|
20240306,171200,113076590,3700,3700,3700,3700,0
|
|
20240306,171100,113076590,3700,3700,3700,3700,0
|
|
20240306,171000,113076590,3700,3700,3700,3700,0
|
|
20240306,170900,113076590,3700,3700,3700,3700,0
|
|
20240306,170800,113076590,3700,3700,3700,3700,0
|
|
20240306,170700,113076590,3700,3700,3700,3700,0
|
|
20240306,170600,113076590,3700,3700,3700,3700,0
|
|
20240306,170500,113076590,3700,3700,3700,3700,0
|
|
20240306,170400,113076590,3700,3700,3700,3700,0
|
|
20240306,170300,113076590,3700,3700,3700,3700,0
|
|
20240306,170200,113076590,3700,3700,3700,3700,0
|
|
20240306,170100,113076590,3700,3700,3700,3700,0
|
|
20240306,170000,113076590,3700,3700,3700,3700,568
|
|
20240306,165900,113076590,3700,3700,3700,3700,0
|
|
20240306,165800,113076590,3700,3700,3700,3700,0
|
|
20240306,165700,113076590,3700,3700,3700,3700,0
|
|
20240306,165600,113076590,3700,3700,3700,3700,0
|
|
20240306,165500,113076590,3700,3700,3700,3700,0
|
|
20240306,165400,113076590,3700,3700,3700,3700,0
|
|
20240306,165300,113076590,3700,3700,3700,3700,0
|
|
20240306,165200,113076590,3700,3700,3700,3700,0
|
|
20240306,165100,113076590,3700,3700,3700,3700,0
|
|
20240306,165000,113076590,3700,3700,3700,3700,0
|
|
20240306,164900,113076590,3700,3700,3700,3700,0
|
|
20240306,164800,113076590,3700,3700,3700,3700,0
|
|
20240306,164700,113076590,3700,3700,3700,3700,0
|
|
20240306,164600,113076590,3700,3700,3700,3700,0
|
|
20240306,164500,113076590,3700,3700,3700,3700,0
|
|
20240306,164400,113076590,3700,3700,3700,3700,0
|
|
20240306,164300,113076590,3700,3700,3700,3700,0
|
|
20240306,164200,113076590,3700,3700,3700,3700,0
|
|
20240306,164100,113076590,3700,3700,3700,3700,0
|
|
20240306,164000,113076590,3700,3700,3700,3700,0
|
|
20240306,163900,113076590,3700,3700,3700,3700,0
|
|
20240306,163800,113076590,3700,3700,3700,3700,0
|
|
20240306,163700,113076590,3700,3700,3700,3700,0
|
|
20240306,163600,113076590,3700,3700,3700,3700,0
|
|
20240306,163500,113076590,3700,3700,3700,3700,0
|
|
20240306,163400,113076590,3700,3700,3700,3700,0
|
|
20240306,163300,113076590,3700,3700,3700,3700,0
|
|
20240306,163200,113076590,3700,3700,3700,3700,0
|
|
20240306,163100,113076590,3700,3700,3700,3700,0
|
|
20240306,163000,113076590,3700,3700,3700,3700,568
|
|
20240306,162900,113076590,3700,3700,3700,3700,0
|
|
20240306,162800,113076590,3700,3700,3700,3700,0
|
|
20240306,162700,113076590,3700,3700,3700,3700,0
|
|
20240306,162600,113076590,3700,3700,3700,3700,0
|
|
20240306,162500,113076590,3700,3700,3700,3700,0
|
|
20240306,162400,113076590,3700,3700,3700,3700,0
|
|
20240306,162300,113076590,3700,3700,3700,3700,0
|
|
20240306,162200,113076590,3700,3700,3700,3700,0
|
|
20240306,162100,113076590,3700,3700,3700,3700,0
|
|
20240306,162000,113076590,3700,3700,3700,3700,0
|
|
20240306,161900,113076590,3700,3700,3700,3700,0
|
|
20240306,161800,113076590,3700,3700,3700,3700,0
|
|
20240306,161700,113076590,3700,3700,3700,3700,0
|
|
20240306,161600,113076590,3700,3700,3700,3700,0
|
|
20240306,161500,113076590,3700,3700,3700,3700,0
|
|
20240306,161400,113076590,3700,3700,3700,3700,0
|
|
20240306,161300,113076590,3700,3700,3700,3700,0
|
|
20240306,161200,113076590,3700,3700,3700,3700,0
|
|
20240306,161100,113076590,3700,3700,3700,3700,0
|
|
20240306,161000,113076590,3700,3700,3700,3700,0
|
|
20240306,160900,113076590,3700,3700,3700,3700,0
|
|
20240306,160800,113076590,3700,3700,3700,3700,0
|
|
20240306,160700,113076590,3700,3700,3700,3700,0
|
|
20240306,160600,113076590,3700,3700,3700,3700,0
|
|
20240306,160500,113076590,3700,3700,3700,3700,0
|
|
20240306,160400,113076590,3700,3700,3700,3700,0
|
|
20240306,160300,113076590,3700,3700,3700,3700,0
|
|
20240306,160200,113076590,3700,3700,3700,3700,0
|
|
20240306,160100,113076590,3700,3700,3700,3700,0
|
|
20240306,160000,113076590,3700,3700,3700,3700,568
|
|
20240306,155900,113076590,3700,3700,3700,3700,0
|
|
20240306,155800,113076590,3700,3700,3700,3700,0
|
|
20240306,155700,113076590,3700,3700,3700,3700,0
|
|
20240306,155600,113076590,3700,3700,3700,3700,0
|
|
20240306,155500,113076590,3700,3700,3700,3700,0
|
|
20240306,155400,113076590,3700,3700,3700,3700,0
|
|
20240306,155300,113076590,3700,3700,3700,3700,0
|
|
20240306,155200,113076590,3700,3700,3700,3700,0
|
|
20240306,155100,113076590,3700,3700,3700,3700,0
|
|
20240306,155000,113076590,3700,3700,3700,3700,0
|
|
20240306,154900,113076590,3700,3700,3700,3700,0
|
|
20240306,154800,113076590,3700,3700,3700,3700,0
|
|
20240306,154700,113076590,3700,3700,3700,3700,0
|
|
20240306,154600,113076590,3700,3700,3700,3700,0
|
|
20240306,154500,113076590,3700,3700,3700,3700,0
|
|
20240306,154400,113076590,3700,3700,3700,3700,0
|
|
20240306,154300,113076590,3700,3700,3700,3700,0
|
|
20240306,154200,113076590,3700,3700,3700,3700,0
|
|
20240306,154100,113076590,3700,3700,3700,3700,0
|
|
20240306,154000,113076590,3700,3700,3700,3700,0
|
|
20240306,153900,113076590,3700,3700,3700,3700,0
|
|
20240306,153800,113076590,3700,3700,3700,3700,0
|
|
20240306,153700,113076590,3700,3700,3700,3700,0
|
|
20240306,153600,113076590,3700,3700,3700,3700,0
|
|
20240306,153500,113076590,3700,3700,3700,3700,0
|
|
20240306,153400,113076590,3700,3700,3700,3700,0
|
|
20240306,153300,113076590,3700,3700,3700,3700,0
|
|
20240306,153200,113076590,3700,3700,3700,3700,0
|
|
20240306,153100,113076590,3700,3700,3700,3700,0
|
|
20240306,153000,113076590,3700,3700,3700,3700,1136
|
|
20240306,152900,110974990,3700,3700,3700,3700,0
|
|
20240306,152800,110974990,3700,3700,3700,3700,0
|
|
20240306,152700,110974990,3700,3700,3700,3700,0
|
|
20240306,152600,110974990,3700,3700,3700,3700,0
|
|
20240306,152500,110974990,3700,3700,3700,3700,0
|
|
20240306,152400,110974990,3700,3700,3700,3700,0
|
|
20240306,152300,110974990,3700,3700,3700,3700,0
|
|
20240306,152200,110974990,3700,3700,3700,3700,0
|
|
20240306,152100,110974990,3700,3700,3700,3700,0
|
|
20240306,152000,110974990,3700,3700,3700,3700,0
|
|
20240306,151900,110974990,3700,3700,3700,3700,0
|
|
20240306,151800,110974990,3700,3705,3710,3700,10
|
|
20240306,151700,110937975,3705,3705,3705,3705,0
|
|
20240306,151600,110937975,3705,3705,3705,3705,0
|
|
20240306,151500,110937975,3705,3705,3705,3705,0
|
|
20240306,151400,110937975,3705,3705,3705,3705,0
|
|
20240306,151300,110937975,3705,3705,3705,3705,1
|
|
20240306,151200,110934270,3705,3705,3705,3705,100
|
|
20240306,151100,110563770,3700,3700,3700,3700,0
|
|
20240306,151000,110563770,3700,3700,3700,3700,0
|
|
20240306,150900,110563770,3700,3700,3700,3700,0
|
|
20240306,150800,110563770,3700,3700,3700,3700,780
|
|
20240306,150700,107677770,3705,3705,3705,3705,387
|
|
20240306,150600,106243935,3705,3705,3705,3705,0
|
|
20240306,150500,106243935,3705,3705,3705,3705,0
|
|
20240306,150400,106243935,3705,3705,3705,3705,63
|
|
20240306,150300,106010520,3705,3705,3705,3705,0
|
|
20240306,150200,106010520,3705,3705,3705,3705,0
|
|
20240306,150100,106010520,3705,3705,3705,3705,60
|
|
20240306,150000,105788220,3700,3700,3700,3700,1000
|
|
20240306,145900,102088220,3705,3705,3705,3705,63
|
|
20240306,145800,101854805,3705,3705,3705,3705,0
|
|
20240306,145700,101854805,3705,3705,3705,3705,0
|
|
20240306,145600,101854805,3705,3705,3705,3705,86
|
|
20240306,145500,101536175,3705,3705,3705,3705,212
|
|
20240306,145400,100750715,3705,3705,3705,3705,0
|
|
20240306,145300,100750715,3705,3705,3705,3705,1
|
|
20240306,145200,100747010,3715,3715,3715,3715,20
|
|
20240306,145100,100672710,3715,3710,3715,3710,40
|
|
20240306,145000,100524160,3710,3710,3710,3710,10
|
|
20240306,144900,100487060,3715,3715,3715,3715,0
|
|
20240306,144800,100487060,3715,3715,3715,3715,0
|
|
20240306,144700,100487060,3715,3715,3715,3715,0
|
|
20240306,144600,100487060,3715,3715,3715,3715,0
|
|
20240306,144500,100487060,3715,3715,3715,3715,0
|
|
20240306,144400,100487060,3715,3715,3715,3715,0
|
|
20240306,144300,100487060,3715,3715,3715,3715,0
|
|
20240306,144200,100487060,3715,3715,3715,3715,0
|
|
20240306,144100,100487060,3715,3715,3715,3715,0
|
|
20240306,144000,100487060,3715,3715,3715,3715,0
|
|
20240306,143900,100487060,3715,3715,3715,3715,0
|
|
20240306,143800,100487060,3715,3715,3715,3715,0
|
|
20240306,143700,100487060,3715,3715,3715,3715,0
|
|
20240306,143600,100487060,3715,3715,3715,3715,0
|
|
20240306,143500,100487060,3715,3710,3715,3710,106
|
|
20240306,143400,100093630,3715,3715,3715,3715,9
|
|
20240306,143300,100060195,3725,3715,3725,3715,21
|
|
20240306,143200,99981980,3730,3730,3730,3715,38
|
|
20240306,143100,99840255,3705,3715,3730,3705,41
|
|
20240306,143000,99688115,3720,3715,3720,3715,215
|
|
20240306,142900,98888620,3715,3715,3715,3715,0
|
|
20240306,142800,98888620,3715,3705,3715,3705,461
|
|
20240306,142700,97176640,3700,3700,3700,3700,32
|
|
20240306,142600,97058240,3705,3705,3705,3705,0
|
|
20240306,142500,97058240,3705,3705,3705,3705,0
|
|
20240306,142400,97058240,3705,3705,3705,3705,0
|
|
20240306,142300,97058240,3705,3705,3705,3705,0
|
|
20240306,142200,97058240,3705,3705,3705,3705,0
|
|
20240306,142100,97058240,3705,3705,3705,3705,0
|
|
20240306,142000,97058240,3705,3705,3705,3705,100
|
|
20240306,141900,96687740,3700,3700,3700,3700,0
|
|
20240306,141800,96687740,3700,3700,3700,3700,0
|
|
20240306,141700,96687740,3700,3700,3700,3700,150
|
|
20240306,141600,96132740,3700,3705,3705,3700,10
|
|
20240306,141500,96095695,3705,3705,3705,3705,0
|
|
20240306,141400,96095695,3705,3705,3705,3705,220
|
|
20240306,141300,95280595,3705,3705,3705,3705,0
|
|
20240306,141200,95280595,3705,3705,3705,3705,15
|
|
20240306,141100,95225020,3705,3705,3705,3705,2
|
|
20240306,141000,95217610,3700,3700,3700,3700,0
|
|
20240306,140900,95217610,3700,3700,3700,3700,0
|
|
20240306,140800,95217610,3700,3700,3700,3700,0
|
|
20240306,140700,95217610,3700,3700,3700,3700,0
|
|
20240306,140600,95217610,3700,3700,3700,3700,0
|
|
20240306,140500,95217610,3700,3700,3700,3700,0
|
|
20240306,140400,95217610,3700,3700,3700,3700,0
|
|
20240306,140300,95217610,3700,3700,3700,3700,400
|
|
20240306,140200,93737610,3705,3705,3705,3705,0
|
|
20240306,140100,93737610,3705,3705,3705,3705,0
|
|
20240306,140000,93737610,3705,3705,3705,3705,0
|
|
20240306,135900,93737610,3705,3705,3705,3705,0
|
|
20240306,135800,93737610,3705,3705,3705,3705,22
|
|
20240306,135700,93656100,3700,3700,3700,3700,0
|
|
20240306,135600,93656100,3700,3700,3700,3700,114
|
|
20240306,135500,93234300,3700,3700,3700,3700,0
|
|
20240306,135400,93234300,3700,3700,3700,3700,0
|
|
20240306,135300,93234300,3700,3700,3700,3700,0
|
|
20240306,135200,93234300,3700,3705,3705,3700,300
|
|
20240306,135100,92123905,3715,3715,3715,3715,0
|
|
20240306,135000,92123905,3715,3715,3715,3715,0
|
|
20240306,134900,92123905,3715,3710,3715,3710,30
|
|
20240306,134800,92012510,3710,3710,3710,3710,0
|
|
20240306,134700,92012510,3710,3710,3710,3710,0
|
|
20240306,134600,92012510,3710,3710,3710,3710,0
|
|
20240306,134500,92012510,3710,3705,3710,3700,176
|
|
20240306,134400,91360640,3705,3705,3705,3705,0
|
|
20240306,134300,91360640,3705,3705,3705,3705,0
|
|
20240306,134200,91360640,3705,3705,3705,3705,23
|
|
20240306,134100,91275425,3700,3700,3700,3700,0
|
|
20240306,134000,91275425,3700,3700,3700,3700,0
|
|
20240306,133900,91275425,3700,3700,3700,3700,0
|
|
20240306,133800,91275425,3700,3700,3700,3700,0
|
|
20240306,133700,91275425,3700,3700,3700,3700,242
|
|
20240306,133600,90380025,3700,3700,3700,3700,0
|
|
20240306,133500,90380025,3700,3700,3700,3700,0
|
|
20240306,133400,90380025,3700,3700,3700,3700,0
|
|
20240306,133300,90380025,3700,3700,3700,3700,109
|
|
20240306,133200,89976725,3700,3700,3700,3700,0
|
|
20240306,133100,89976725,3700,3700,3700,3700,0
|
|
20240306,133000,89976725,3700,3700,3700,3700,625
|
|
20240306,132900,87664225,3710,3710,3710,3710,22
|
|
20240306,132800,87582605,3700,3700,3700,3700,270
|
|
20240306,132700,86583605,3700,3700,3700,3700,0
|
|
20240306,132600,86583605,3700,3700,3700,3700,0
|
|
20240306,132500,86583605,3700,3710,3710,3700,250
|
|
20240306,132400,85657455,3705,3705,3705,3705,0
|
|
20240306,132300,85657455,3705,3705,3705,3705,0
|
|
20240306,132200,85657455,3705,3705,3705,3705,0
|
|
20240306,132100,85657455,3705,3705,3705,3705,0
|
|
20240306,132000,85657455,3705,3705,3705,3705,0
|
|
20240306,131900,85657455,3705,3705,3705,3705,0
|
|
20240306,131800,85657455,3705,3705,3705,3705,0
|
|
20240306,131700,85657455,3705,3705,3705,3705,0
|
|
20240306,131600,85657455,3705,3705,3705,3705,0
|
|
20240306,131500,85657455,3705,3705,3705,3705,0
|
|
20240306,131400,85657455,3705,3705,3705,3705,0
|
|
20240306,131300,85657455,3705,3705,3705,3705,0
|
|
20240306,131200,85657455,3705,3705,3705,3705,0
|
|
20240306,131100,85657455,3705,3705,3705,3705,28
|
|
20240306,131000,85553715,3720,3720,3720,3720,0
|
|
20240306,130900,85553715,3720,3720,3720,3720,0
|
|
20240306,130800,85553715,3720,3715,3720,3715,2
|
|
20240306,130700,85546280,3720,3720,3720,3720,0
|
|
20240306,130600,85546280,3720,3715,3720,3715,28
|
|
20240306,130500,85442125,3715,3715,3715,3715,703
|
|
20240306,130400,82830480,3705,3705,3705,3705,0
|
|
20240306,130300,82830480,3705,3710,3710,3705,170
|
|
20240306,130200,82200395,3710,3710,3710,3710,0
|
|
20240306,130100,82200395,3710,3710,3710,3710,0
|
|
20240306,130000,82200395,3710,3710,3710,3710,8
|
|
20240306,125900,82170715,3710,3710,3710,3710,1
|
|
20240306,125800,82167005,3710,3710,3710,3710,130
|
|
20240306,125700,81684705,3715,3715,3715,3715,304
|
|
20240306,125600,80555345,3715,3715,3715,3715,0
|
|
20240306,125500,80555345,3715,3715,3715,3715,0
|
|
20240306,125400,80555345,3715,3715,3715,3715,0
|
|
20240306,125300,80555345,3715,3715,3715,3715,0
|
|
20240306,125200,80555345,3715,3715,3715,3715,0
|
|
20240306,125100,80555345,3715,3715,3715,3715,0
|
|
20240306,125000,80555345,3715,3715,3715,3715,0
|
|
20240306,124900,80555345,3715,3715,3715,3715,0
|
|
20240306,124800,80555345,3715,3715,3715,3715,1
|
|
20240306,124700,80551630,3715,3715,3715,3715,0
|
|
20240306,124600,80551630,3715,3715,3715,3715,0
|
|
20240306,124500,80551630,3715,3715,3715,3715,0
|
|
20240306,124400,80551630,3715,3715,3715,3715,0
|
|
20240306,124300,80551630,3715,3715,3715,3715,0
|
|
20240306,124200,80551630,3715,3715,3715,3715,0
|
|
20240306,124100,80551630,3715,3715,3715,3715,0
|
|
20240306,124000,80551630,3715,3715,3715,3715,0
|
|
20240306,123900,80551630,3715,3715,3715,3715,0
|
|
20240306,123800,80551630,3715,3715,3715,3715,0
|
|
20240306,123700,80551630,3715,3715,3715,3715,0
|
|
20240306,123600,80551630,3715,3715,3715,3715,9
|
|
20240306,123500,80518195,3700,3700,3700,3700,0
|
|
20240306,123400,80518195,3700,3700,3700,3700,0
|
|
20240306,123300,80518195,3700,3700,3700,3700,0
|
|
20240306,123200,80518195,3700,3700,3700,3700,0
|
|
20240306,123100,80518195,3700,3700,3700,3700,0
|
|
20240306,123000,80518195,3700,3700,3700,3700,0
|
|
20240306,122900,80518195,3700,3700,3700,3700,0
|
|
20240306,122800,80518195,3700,3700,3700,3700,0
|
|
20240306,122700,80518195,3700,3710,3710,3700,257
|
|
20240306,122600,79565400,3720,3720,3720,3720,0
|
|
20240306,122500,79565400,3720,3720,3720,3720,0
|
|
20240306,122400,79565400,3720,3720,3720,3720,26
|
|
20240306,122300,79468680,3720,3720,3720,3720,28
|
|
20240306,122200,79364520,3710,3710,3710,3710,0
|
|
20240306,122100,79364520,3710,3710,3710,3710,26
|
|
20240306,122000,79268060,3710,3710,3710,3710,0
|
|
20240306,121900,79268060,3710,3710,3710,3710,0
|
|
20240306,121800,79268060,3710,3710,3710,3710,0
|
|
20240306,121700,79268060,3710,3710,3710,3710,0
|
|
20240306,121600,79268060,3710,3710,3710,3710,0
|
|
20240306,121500,79268060,3710,3710,3710,3710,0
|
|
20240306,121400,79268060,3710,3710,3710,3710,0
|
|
20240306,121300,79268060,3710,3710,3710,3710,0
|
|
20240306,121200,79268060,3710,3710,3710,3710,0
|
|
20240306,121100,79268060,3710,3710,3710,3710,0
|
|
20240306,121000,79268060,3710,3705,3710,3705,120
|
|
20240306,120900,78823160,3705,3705,3705,3705,0
|
|
20240306,120800,78823160,3705,3705,3705,3705,79
|
|
20240306,120700,78530465,3705,3705,3705,3705,0
|
|
20240306,120600,78530465,3705,3705,3705,3705,0
|
|
20240306,120500,78530465,3705,3705,3705,3705,0
|
|
20240306,120400,78530465,3705,3705,3705,3705,0
|
|
20240306,120300,78530465,3705,3705,3705,3705,0
|
|
20240306,120200,78530465,3705,3705,3705,3705,243
|
|
20240306,120100,77630150,3705,3705,3705,3705,0
|
|
20240306,120000,77630150,3705,3705,3705,3705,200
|
|
20240306,115900,76889150,3705,3705,3705,3705,0
|
|
20240306,115800,76889150,3705,3705,3705,3705,0
|
|
20240306,115700,76889150,3705,3705,3705,3705,0
|
|
20240306,115600,76889150,3705,3705,3705,3705,200
|
|
20240306,115500,76148150,3705,3705,3705,3705,0
|
|
20240306,115400,76148150,3705,3705,3705,3705,277
|
|
20240306,115300,75121865,3710,3710,3710,3710,123
|
|
20240306,115200,74665535,3710,3710,3710,3710,36
|
|
20240306,115100,74531975,3725,3725,3725,3725,0
|
|
20240306,115000,74531975,3725,3725,3725,3725,0
|
|
20240306,114900,74531975,3725,3725,3725,3725,0
|
|
20240306,114800,74531975,3725,3725,3725,3725,0
|
|
20240306,114700,74531975,3725,3725,3725,3725,0
|
|
20240306,114600,74531975,3725,3725,3725,3725,0
|
|
20240306,114500,74531975,3725,3725,3725,3725,0
|
|
20240306,114400,74531975,3725,3725,3725,3725,0
|
|
20240306,114300,74531975,3725,3725,3725,3725,0
|
|
20240306,114200,74531975,3725,3725,3725,3725,0
|
|
20240306,114100,74531975,3725,3725,3725,3725,0
|
|
20240306,114000,74531975,3725,3720,3725,3720,28
|
|
20240306,113900,74427680,3725,3710,3725,3705,280
|
|
20240306,113800,73389225,3720,3720,3720,3720,0
|
|
20240306,113700,73389225,3720,3720,3720,3720,0
|
|
20240306,113600,73389225,3720,3720,3720,3720,0
|
|
20240306,113500,73389225,3720,3720,3720,3720,0
|
|
20240306,113400,73389225,3720,3715,3725,3710,1284
|
|
20240306,113300,68620810,3720,3720,3720,3720,50
|
|
20240306,113200,68434810,3720,3720,3720,3720,893
|
|
20240306,113100,65112850,3720,3720,3720,3720,0
|
|
20240306,113000,65112850,3720,3720,3720,3720,0
|
|
20240306,112900,65112850,3720,3720,3720,3720,3
|
|
20240306,112800,65101690,3730,3730,3730,3730,3
|
|
20240306,112700,65090500,3725,3725,3725,3725,0
|
|
20240306,112600,65090500,3725,3725,3725,3725,1
|
|
20240306,112500,65086775,3730,3730,3730,3730,0
|
|
20240306,112400,65086775,3730,3730,3730,3730,0
|
|
20240306,112300,65086775,3730,3730,3730,3730,0
|
|
20240306,112200,65086775,3730,3730,3730,3730,0
|
|
20240306,112100,65086775,3730,3730,3730,3730,50
|
|
20240306,112000,64900275,3730,3730,3730,3730,1
|
|
20240306,111900,64896545,3730,3730,3730,3730,50
|
|
20240306,111800,64710045,3720,3720,3720,3720,0
|
|
20240306,111700,64710045,3720,3720,3720,3720,40
|
|
20240306,111600,64561245,3730,3730,3730,3730,0
|
|
20240306,111500,64561245,3730,3730,3730,3730,0
|
|
20240306,111400,64561245,3730,3730,3730,3730,0
|
|
20240306,111300,64561245,3730,3730,3730,3730,6
|
|
20240306,111200,64538865,3730,3735,3735,3730,1100
|
|
20240306,111100,60435365,3735,3735,3735,3735,0
|
|
20240306,111000,60435365,3735,3735,3735,3735,3
|
|
20240306,110900,60424160,3730,3730,3730,3730,1
|
|
20240306,110800,60420430,3735,3735,3735,3735,0
|
|
20240306,110700,60420430,3735,3735,3735,3735,0
|
|
20240306,110600,60420430,3735,3735,3735,3735,0
|
|
20240306,110500,60420430,3735,3735,3735,3735,0
|
|
20240306,110400,60420430,3735,3735,3735,3735,0
|
|
20240306,110300,60420430,3735,3735,3735,3735,0
|
|
20240306,110200,60420430,3735,3735,3735,3735,0
|
|
20240306,110100,60420430,3735,3715,3735,3715,388
|
|
20240306,110000,58975705,3715,3715,3715,3715,0
|
|
20240306,105900,58975705,3715,3730,3730,3715,1071
|
|
20240306,105800,54991885,3735,3735,3735,3735,0
|
|
20240306,105700,54991885,3735,3735,3735,3735,28
|
|
20240306,105600,54887305,3730,3730,3730,3730,1
|
|
20240306,105500,54883575,3735,3735,3735,3735,0
|
|
20240306,105400,54883575,3735,3735,3735,3735,0
|
|
20240306,105300,54883575,3735,3735,3735,3735,0
|
|
20240306,105200,54883575,3735,3735,3735,3735,0
|
|
20240306,105100,54883575,3735,3735,3735,3735,0
|
|
20240306,105000,54883575,3735,3735,3735,3735,0
|
|
20240306,104900,54883575,3735,3735,3735,3735,0
|
|
20240306,104800,54883575,3735,3735,3735,3735,0
|
|
20240306,104700,54883575,3735,3735,3735,3735,0
|
|
20240306,104600,54883575,3735,3735,3735,3735,0
|
|
20240306,104500,54883575,3735,3735,3735,3735,0
|
|
20240306,104400,54883575,3735,3725,3735,3715,2041
|
|
20240306,104300,47296970,3725,3725,3725,3725,0
|
|
20240306,104200,47296970,3725,3725,3725,3725,0
|
|
20240306,104100,47296970,3725,3725,3725,3725,94
|
|
20240306,104000,46946820,3730,3730,3730,3730,222
|
|
20240306,103900,46118760,3730,3730,3730,3730,0
|
|
20240306,103800,46118760,3730,3730,3730,3730,0
|
|
20240306,103700,46118760,3730,3730,3730,3730,0
|
|
20240306,103600,46118760,3730,3730,3730,3730,0
|
|
20240306,103500,46118760,3730,3730,3730,3730,0
|
|
20240306,103400,46118760,3730,3730,3730,3730,0
|
|
20240306,103300,46118760,3730,3730,3730,3730,0
|
|
20240306,103200,46118760,3730,3730,3730,3730,0
|
|
20240306,103100,46118760,3730,3730,3730,3730,3
|
|
20240306,103000,46107570,3725,3725,3725,3725,0
|
|
20240306,102900,46107570,3725,3730,3730,3725,194
|
|
20240306,102800,45384205,3735,3735,3735,3735,6
|
|
20240306,102700,45361795,3735,3735,3735,3735,0
|
|
20240306,102600,45361795,3735,3745,3745,3735,4
|
|
20240306,102500,45346845,3735,3740,3740,3735,185
|
|
20240306,102400,44654995,3745,3745,3745,3745,0
|
|
20240306,102300,44654995,3745,3745,3745,3745,1
|
|
20240306,102200,44651250,3740,3740,3740,3740,0
|
|
20240306,102100,44651250,3740,3740,3740,3740,1
|
|
20240306,102000,44647510,3745,3745,3745,3745,0
|
|
20240306,101900,44647510,3745,3745,3745,3745,0
|
|
20240306,101800,44647510,3745,3745,3745,3745,0
|
|
20240306,101700,44647510,3745,3745,3745,3745,0
|
|
20240306,101600,44647510,3745,3745,3745,3745,15
|
|
20240306,101500,44591335,3750,3730,3750,3730,352
|
|
20240306,101400,43275020,3735,3735,3735,3735,28
|
|
20240306,101300,43170440,3735,3735,3735,3735,0
|
|
20240306,101200,43170440,3735,3735,3735,3735,438
|
|
20240306,101100,41534510,3740,3740,3740,3740,449
|
|
20240306,101000,39855250,3750,3750,3750,3750,0
|
|
20240306,100900,39855250,3750,3750,3750,3750,0
|
|
20240306,100800,39855250,3750,3750,3750,3750,0
|
|
20240306,100700,39855250,3750,3750,3750,3750,0
|
|
20240306,100600,39855250,3750,3750,3750,3750,0
|
|
20240306,100500,39855250,3750,3750,3750,3750,0
|
|
20240306,100400,39855250,3750,3750,3750,3750,12
|
|
20240306,100300,39810250,3745,3745,3745,3745,0
|
|
20240306,100200,39810250,3745,3745,3745,3745,0
|
|
20240306,100100,39810250,3745,3745,3745,3745,161
|
|
20240306,100000,39207305,3745,3750,3750,3745,20
|
|
20240306,095900,39132395,3750,3750,3750,3750,22
|
|
20240306,095800,39049895,3750,3750,3750,3750,10
|
|
20240306,095700,39012395,3750,3750,3750,3750,9
|
|
20240306,095600,38978645,3750,3750,3750,3750,0
|
|
20240306,095500,38978645,3750,3750,3750,3750,9
|
|
20240306,095400,38944895,3750,3750,3750,3750,166
|
|
20240306,095300,38322395,3750,3750,3750,3750,0
|
|
20240306,095200,38322395,3750,3750,3750,3750,0
|
|
20240306,095100,38322395,3750,3750,3750,3750,9
|
|
20240306,095000,38288645,3750,3750,3750,3750,9
|
|
20240306,094900,38254895,3740,3740,3740,3740,0
|
|
20240306,094800,38254895,3740,3740,3740,3740,0
|
|
20240306,094700,38254895,3740,3740,3740,3740,0
|
|
20240306,094600,38254895,3740,3740,3740,3740,0
|
|
20240306,094500,38254895,3740,3740,3740,3740,0
|
|
20240306,094400,38254895,3740,3740,3740,3740,0
|
|
20240306,094300,38254895,3740,3740,3740,3740,0
|
|
20240306,094200,38254895,3740,3740,3740,3740,0
|
|
20240306,094100,38254895,3740,3740,3740,3740,2
|
|
20240306,094000,38247415,3760,3760,3760,3760,2
|
|
20240306,093900,38239895,3740,3740,3740,3740,0
|
|
20240306,093800,38239895,3740,3740,3740,3740,0
|
|
20240306,093700,38239895,3740,3740,3740,3740,500
|
|
20240306,093600,36369895,3740,3750,3750,3740,297
|
|
20240306,093500,35258335,3740,3750,3755,3740,812
|
|
20240306,093400,32220375,3735,3735,3735,3735,0
|
|
20240306,093300,32220375,3735,3735,3735,3735,0
|
|
20240306,093200,32220375,3735,3735,3735,3735,0
|
|
20240306,093100,32220375,3735,3750,3750,3735,826
|
|
20240306,093000,29132975,3745,3745,3745,3745,603
|
|
20240306,092900,26874740,3745,3745,3745,3745,0
|
|
20240306,092800,26874740,3745,3745,3745,3745,250
|
|
20240306,092700,25938490,3745,3745,3745,3745,1
|
|
20240306,092600,25934745,3750,3750,3750,3750,6
|
|
20240306,092500,25912245,3750,3750,3750,3750,1
|
|
20240306,092400,25908495,3750,3750,3750,3750,1
|
|
20240306,092300,25904745,3750,3750,3750,3750,0
|
|
20240306,092200,25904745,3750,3750,3750,3750,1
|
|
20240306,092100,25900995,3750,3750,3750,3750,1
|
|
20240306,092000,25897245,3750,3750,3750,3750,1
|
|
20240306,091900,25893495,3750,3750,3750,3750,1
|
|
20240306,091800,25889745,3745,3750,3750,3745,602
|
|
20240306,091700,23632250,3750,3750,3750,3740,7
|
|
20240306,091600,23606010,3740,3740,3740,3740,1
|
|
20240306,091500,23602270,3760,3760,3760,3740,14
|
|
20240306,091400,23549650,3760,3760,3760,3755,79
|
|
20240306,091300,23252730,3755,3740,3755,3740,78
|
|
20240306,091200,22960590,3740,3745,3745,3740,15
|
|
20240306,091100,22904420,3740,3740,3740,3740,2
|
|
20240306,091000,22896940,3735,3760,3760,3735,11
|
|
20240306,090900,22855605,3760,3760,3760,3735,206
|
|
20240306,090800,22081070,3760,3735,3760,3735,5
|
|
20240306,090700,22062345,3735,3735,3735,3730,180
|
|
20240306,090600,21390050,3735,3745,3750,3735,242
|
|
20240306,090500,20483435,3745,3730,3745,3730,1034
|
|
20240306,090400,16616180,3725,3725,3725,3725,61
|
|
20240306,090300,16388955,3725,3725,3725,3725,47
|
|
20240306,090200,16213880,3735,3725,3735,3720,393
|
|
20240306,090100,14750980,3725,3725,3740,3725,415
|
|
20240306,090000,13205090,3745,3715,3760,3715,3404
|