649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,194600,137066510,4125,4125,4125,4125,1465
|
|
20240306,194500,137066510,4125,4125,4125,4125,0
|
|
20240306,194400,137066510,4125,4125,4125,4125,0
|
|
20240306,194300,137066510,4125,4125,4125,4125,0
|
|
20240306,194200,137066510,4125,4125,4125,4125,0
|
|
20240306,194100,137066510,4125,4125,4125,4125,0
|
|
20240306,194000,137066510,4125,4125,4125,4125,0
|
|
20240306,193900,137066510,4125,4125,4125,4125,0
|
|
20240306,193800,137066510,4125,4125,4125,4125,0
|
|
20240306,193700,137066510,4125,4125,4125,4125,0
|
|
20240306,193600,137066510,4125,4125,4125,4125,0
|
|
20240306,193500,137066510,4125,4125,4125,4125,0
|
|
20240306,193400,137066510,4125,4125,4125,4125,0
|
|
20240306,193300,137066510,4125,4125,4125,4125,0
|
|
20240306,193200,137066510,4125,4125,4125,4125,0
|
|
20240306,193100,137066510,4125,4125,4125,4125,0
|
|
20240306,193000,137066510,4125,4125,4125,4125,0
|
|
20240306,192900,137066510,4125,4125,4125,4125,0
|
|
20240306,192800,137066510,4125,4125,4125,4125,0
|
|
20240306,192700,137066510,4125,4125,4125,4125,0
|
|
20240306,192600,137066510,4125,4125,4125,4125,0
|
|
20240306,192500,137066510,4125,4125,4125,4125,0
|
|
20240306,192400,137066510,4125,4125,4125,4125,0
|
|
20240306,192300,137066510,4125,4125,4125,4125,0
|
|
20240306,192200,137066510,4125,4125,4125,4125,0
|
|
20240306,192100,137066510,4125,4125,4125,4125,0
|
|
20240306,192000,137066510,4125,4125,4125,4125,0
|
|
20240306,191900,137066510,4125,4125,4125,4125,0
|
|
20240306,191800,137066510,4125,4125,4125,4125,0
|
|
20240306,191700,137066510,4125,4125,4125,4125,0
|
|
20240306,191600,137066510,4125,4125,4125,4125,1465
|
|
20240306,191500,137066510,4125,4125,4125,4125,0
|
|
20240306,191400,137066510,4125,4125,4125,4125,0
|
|
20240306,191300,137066510,4125,4125,4125,4125,0
|
|
20240306,191200,137066510,4125,4125,4125,4125,0
|
|
20240306,191100,137066510,4125,4125,4125,4125,0
|
|
20240306,191000,137066510,4125,4125,4125,4125,0
|
|
20240306,190900,137066510,4125,4125,4125,4125,0
|
|
20240306,190800,137066510,4125,4125,4125,4125,0
|
|
20240306,190700,137066510,4125,4125,4125,4125,0
|
|
20240306,190600,137066510,4125,4125,4125,4125,0
|
|
20240306,190500,137066510,4125,4125,4125,4125,0
|
|
20240306,190400,137066510,4125,4125,4125,4125,0
|
|
20240306,190300,137066510,4125,4125,4125,4125,0
|
|
20240306,190200,137066510,4125,4125,4125,4125,0
|
|
20240306,190100,137066510,4125,4125,4125,4125,0
|
|
20240306,190000,137066510,4125,4125,4125,4125,0
|
|
20240306,185900,137066510,4125,4125,4125,4125,0
|
|
20240306,185800,137066510,4125,4125,4125,4125,0
|
|
20240306,185700,137066510,4125,4125,4125,4125,0
|
|
20240306,185600,137066510,4125,4125,4125,4125,0
|
|
20240306,185500,137066510,4125,4125,4125,4125,0
|
|
20240306,185400,137066510,4125,4125,4125,4125,0
|
|
20240306,185300,137066510,4125,4125,4125,4125,0
|
|
20240306,185200,137066510,4125,4125,4125,4125,0
|
|
20240306,185100,137066510,4125,4125,4125,4125,0
|
|
20240306,185000,137066510,4125,4125,4125,4125,0
|
|
20240306,184900,137066510,4125,4125,4125,4125,0
|
|
20240306,184800,137066510,4125,4125,4125,4125,0
|
|
20240306,184700,137066510,4125,4125,4125,4125,0
|
|
20240306,184600,137066510,4125,4125,4125,4125,1465
|
|
20240306,184500,137066510,4125,4125,4125,4125,0
|
|
20240306,184400,137066510,4125,4125,4125,4125,0
|
|
20240306,184300,137066510,4125,4125,4125,4125,0
|
|
20240306,184200,137066510,4125,4125,4125,4125,0
|
|
20240306,184100,137066510,4125,4125,4125,4125,0
|
|
20240306,184000,137066510,4125,4125,4125,4125,0
|
|
20240306,183900,137066510,4125,4125,4125,4125,0
|
|
20240306,183800,137066510,4125,4125,4125,4125,0
|
|
20240306,183700,137066510,4125,4125,4125,4125,0
|
|
20240306,183600,137066510,4125,4125,4125,4125,0
|
|
20240306,183500,137066510,4125,4125,4125,4125,0
|
|
20240306,183400,137066510,4125,4125,4125,4125,0
|
|
20240306,183300,137066510,4125,4125,4125,4125,0
|
|
20240306,183200,137066510,4125,4125,4125,4125,0
|
|
20240306,183100,137066510,4125,4125,4125,4125,0
|
|
20240306,183000,137066510,4125,4125,4125,4125,0
|
|
20240306,182900,137066510,4125,4125,4125,4125,0
|
|
20240306,182800,137066510,4125,4125,4125,4125,0
|
|
20240306,182700,137066510,4125,4125,4125,4125,0
|
|
20240306,182600,137066510,4125,4125,4125,4125,0
|
|
20240306,182500,137066510,4125,4125,4125,4125,0
|
|
20240306,182400,137066510,4125,4125,4125,4125,0
|
|
20240306,182300,137066510,4125,4125,4125,4125,0
|
|
20240306,182200,137066510,4125,4125,4125,4125,0
|
|
20240306,182100,137066510,4125,4125,4125,4125,0
|
|
20240306,182000,137066510,4125,4125,4125,4125,0
|
|
20240306,181900,137066510,4125,4125,4125,4125,0
|
|
20240306,181800,137066510,4125,4125,4125,4125,0
|
|
20240306,181700,137066510,4125,4125,4125,4125,0
|
|
20240306,181600,137066510,4125,4125,4125,4125,1465
|
|
20240306,181500,137066510,4125,4125,4125,4125,0
|
|
20240306,181400,137066510,4125,4125,4125,4125,0
|
|
20240306,181300,137066510,4125,4125,4125,4125,0
|
|
20240306,181200,137066510,4125,4125,4125,4125,0
|
|
20240306,181100,137066510,4125,4125,4125,4125,0
|
|
20240306,181000,137066510,4125,4125,4125,4125,0
|
|
20240306,180900,137066510,4125,4125,4125,4125,0
|
|
20240306,180800,137066510,4125,4125,4125,4125,0
|
|
20240306,180700,137066510,4125,4125,4125,4125,0
|
|
20240306,180600,137066510,4125,4125,4125,4125,0
|
|
20240306,180500,137066510,4125,4125,4125,4125,0
|
|
20240306,180400,137066510,4125,4125,4125,4125,0
|
|
20240306,180300,137066510,4125,4125,4125,4125,0
|
|
20240306,180200,137066510,4125,4125,4125,4125,0
|
|
20240306,180100,137066510,4125,4125,4125,4125,0
|
|
20240306,180000,137066510,4125,4125,4125,4125,0
|
|
20240306,175900,137066510,4125,4125,4125,4125,0
|
|
20240306,175800,137066510,4125,4125,4125,4125,0
|
|
20240306,175700,137066510,4125,4125,4125,4125,0
|
|
20240306,175600,137066510,4125,4125,4125,4125,0
|
|
20240306,175500,137066510,4125,4125,4125,4125,0
|
|
20240306,175400,137066510,4125,4125,4125,4125,0
|
|
20240306,175300,137066510,4125,4125,4125,4125,0
|
|
20240306,175200,137066510,4125,4125,4125,4125,0
|
|
20240306,175100,137066510,4125,4125,4125,4125,0
|
|
20240306,175000,137066510,4125,4125,4125,4125,0
|
|
20240306,174900,137066510,4125,4125,4125,4125,0
|
|
20240306,174800,137066510,4125,4125,4125,4125,0
|
|
20240306,174700,137066510,4125,4125,4125,4125,0
|
|
20240306,174600,137066510,4125,4125,4125,4125,1465
|
|
20240306,174500,137066510,4125,4125,4125,4125,0
|
|
20240306,174400,137066510,4125,4125,4125,4125,0
|
|
20240306,174300,137066510,4125,4125,4125,4125,0
|
|
20240306,174200,137066510,4125,4125,4125,4125,0
|
|
20240306,174100,137066510,4125,4125,4125,4125,0
|
|
20240306,174000,137066510,4125,4125,4125,4125,0
|
|
20240306,173900,137066510,4125,4125,4125,4125,0
|
|
20240306,173800,137066510,4125,4125,4125,4125,0
|
|
20240306,173700,137066510,4125,4125,4125,4125,0
|
|
20240306,173600,137066510,4125,4125,4125,4125,0
|
|
20240306,173500,137066510,4125,4125,4125,4125,0
|
|
20240306,173400,137066510,4125,4125,4125,4125,0
|
|
20240306,173300,137066510,4125,4125,4125,4125,0
|
|
20240306,173200,137066510,4125,4125,4125,4125,0
|
|
20240306,173100,137066510,4125,4125,4125,4125,0
|
|
20240306,173000,137066510,4125,4125,4125,4125,0
|
|
20240306,172900,137066510,4125,4125,4125,4125,0
|
|
20240306,172800,137066510,4125,4125,4125,4125,0
|
|
20240306,172700,137066510,4125,4125,4125,4125,0
|
|
20240306,172600,137066510,4125,4125,4125,4125,0
|
|
20240306,172500,137066510,4125,4125,4125,4125,0
|
|
20240306,172400,137066510,4125,4125,4125,4125,0
|
|
20240306,172300,137066510,4125,4125,4125,4125,0
|
|
20240306,172200,137066510,4125,4125,4125,4125,0
|
|
20240306,172100,137066510,4125,4125,4125,4125,0
|
|
20240306,172000,137066510,4125,4125,4125,4125,0
|
|
20240306,171900,137066510,4125,4125,4125,4125,0
|
|
20240306,171800,137066510,4125,4125,4125,4125,0
|
|
20240306,171700,137066510,4125,4125,4125,4125,0
|
|
20240306,171600,137066510,4125,4125,4125,4125,1465
|
|
20240306,171500,137066510,4125,4125,4125,4125,0
|
|
20240306,171400,137066510,4125,4125,4125,4125,0
|
|
20240306,171300,137066510,4125,4125,4125,4125,0
|
|
20240306,171200,137066510,4125,4125,4125,4125,0
|
|
20240306,171100,137066510,4125,4125,4125,4125,0
|
|
20240306,171000,137066510,4125,4125,4125,4125,0
|
|
20240306,170900,137066510,4125,4125,4125,4125,0
|
|
20240306,170800,137066510,4125,4125,4125,4125,0
|
|
20240306,170700,137066510,4125,4125,4125,4125,0
|
|
20240306,170600,137066510,4125,4125,4125,4125,0
|
|
20240306,170500,137066510,4125,4125,4125,4125,0
|
|
20240306,170400,137066510,4125,4125,4125,4125,0
|
|
20240306,170300,137066510,4125,4125,4125,4125,0
|
|
20240306,170200,137066510,4125,4125,4125,4125,0
|
|
20240306,170100,137066510,4125,4125,4125,4125,0
|
|
20240306,170000,137066510,4125,4125,4125,4125,0
|
|
20240306,165900,137066510,4125,4125,4125,4125,0
|
|
20240306,165800,137066510,4125,4125,4125,4125,0
|
|
20240306,165700,137066510,4125,4125,4125,4125,0
|
|
20240306,165600,137066510,4125,4125,4125,4125,0
|
|
20240306,165500,137066510,4125,4125,4125,4125,0
|
|
20240306,165400,137066510,4125,4125,4125,4125,0
|
|
20240306,165300,137066510,4125,4125,4125,4125,0
|
|
20240306,165200,137066510,4125,4125,4125,4125,0
|
|
20240306,165100,137066510,4125,4125,4125,4125,0
|
|
20240306,165000,137066510,4125,4125,4125,4125,0
|
|
20240306,164900,137066510,4125,4125,4125,4125,0
|
|
20240306,164800,137066510,4125,4125,4125,4125,0
|
|
20240306,164700,137066510,4125,4125,4125,4125,0
|
|
20240306,164600,137066510,4125,4125,4125,4125,1465
|
|
20240306,164500,137066510,4125,4125,4125,4125,0
|
|
20240306,164400,137066510,4125,4125,4125,4125,0
|
|
20240306,164300,137066510,4125,4125,4125,4125,0
|
|
20240306,164200,137066510,4125,4125,4125,4125,0
|
|
20240306,164100,137066510,4125,4125,4125,4125,0
|
|
20240306,164000,137066510,4125,4125,4125,4125,0
|
|
20240306,163900,137066510,4125,4125,4125,4125,0
|
|
20240306,163800,137066510,4125,4125,4125,4125,0
|
|
20240306,163700,137066510,4125,4125,4125,4125,0
|
|
20240306,163600,137066510,4125,4125,4125,4125,0
|
|
20240306,163500,137066510,4125,4125,4125,4125,0
|
|
20240306,163400,137066510,4125,4125,4125,4125,0
|
|
20240306,163300,137066510,4125,4125,4125,4125,0
|
|
20240306,163200,137066510,4125,4125,4125,4125,0
|
|
20240306,163100,137066510,4125,4125,4125,4125,0
|
|
20240306,163000,137066510,4125,4125,4125,4125,0
|
|
20240306,162900,137066510,4125,4125,4125,4125,0
|
|
20240306,162800,137066510,4125,4125,4125,4125,0
|
|
20240306,162700,137066510,4125,4125,4125,4125,0
|
|
20240306,162600,137066510,4125,4125,4125,4125,0
|
|
20240306,162500,137066510,4125,4125,4125,4125,0
|
|
20240306,162400,137066510,4125,4125,4125,4125,0
|
|
20240306,162300,137066510,4125,4125,4125,4125,0
|
|
20240306,162200,137066510,4125,4125,4125,4125,0
|
|
20240306,162100,137066510,4125,4125,4125,4125,0
|
|
20240306,162000,137066510,4125,4125,4125,4125,0
|
|
20240306,161900,137066510,4125,4125,4125,4125,0
|
|
20240306,161800,137066510,4125,4125,4125,4125,0
|
|
20240306,161700,137066510,4125,4125,4125,4125,0
|
|
20240306,161600,137066510,4125,4125,4125,4125,1465
|
|
20240306,161500,137066510,4125,4125,4125,4125,0
|
|
20240306,161400,137066510,4125,4125,4125,4125,0
|
|
20240306,161300,137066510,4125,4125,4125,4125,0
|
|
20240306,161200,137066510,4125,4125,4125,4125,0
|
|
20240306,161100,137066510,4125,4125,4125,4125,0
|
|
20240306,161000,137066510,4125,4125,4125,4125,0
|
|
20240306,160900,137066510,4125,4125,4125,4125,0
|
|
20240306,160800,137066510,4125,4125,4125,4125,0
|
|
20240306,160700,137066510,4125,4125,4125,4125,0
|
|
20240306,160600,137066510,4125,4125,4125,4125,0
|
|
20240306,160500,137066510,4125,4125,4125,4125,0
|
|
20240306,160400,137066510,4125,4125,4125,4125,0
|
|
20240306,160300,137066510,4125,4125,4125,4125,0
|
|
20240306,160200,137066510,4125,4125,4125,4125,0
|
|
20240306,160100,137066510,4125,4125,4125,4125,0
|
|
20240306,160000,137066510,4125,4125,4125,4125,0
|
|
20240306,155900,137066510,4125,4125,4125,4125,0
|
|
20240306,155800,137066510,4125,4125,4125,4125,0
|
|
20240306,155700,137066510,4125,4125,4125,4125,0
|
|
20240306,155600,137066510,4125,4125,4125,4125,0
|
|
20240306,155500,137066510,4125,4125,4125,4125,0
|
|
20240306,155400,137066510,4125,4125,4125,4125,0
|
|
20240306,155300,137066510,4125,4125,4125,4125,0
|
|
20240306,155200,137066510,4125,4125,4125,4125,0
|
|
20240306,155100,137066510,4125,4125,4125,4125,0
|
|
20240306,155000,137066510,4125,4125,4125,4125,0
|
|
20240306,154900,137066510,4125,4125,4125,4125,0
|
|
20240306,154800,137066510,4125,4125,4125,4125,0
|
|
20240306,154700,137066510,4125,4125,4125,4125,0
|
|
20240306,154600,137066510,4125,4125,4125,4125,1465
|
|
20240306,154500,137066510,4125,4125,4125,4125,0
|
|
20240306,154400,137066510,4125,4125,4125,4125,0
|
|
20240306,154300,137066510,4125,4125,4125,4125,0
|
|
20240306,154200,137066510,4125,4125,4125,4125,0
|
|
20240306,154100,137066510,4125,4125,4125,4125,0
|
|
20240306,154000,137066510,4125,4125,4125,4125,0
|
|
20240306,153900,137066510,4125,4125,4125,4125,0
|
|
20240306,153800,137066510,4125,4125,4125,4125,0
|
|
20240306,153700,137066510,4125,4125,4125,4125,0
|
|
20240306,153600,137066510,4125,4125,4125,4125,0
|
|
20240306,153500,137066510,4125,4125,4125,4125,0
|
|
20240306,153400,137066510,4125,4125,4125,4125,0
|
|
20240306,153300,137066510,4125,4125,4125,4125,0
|
|
20240306,153200,137066510,4125,4125,4125,4125,0
|
|
20240306,153100,137066510,4125,4125,4125,4125,0
|
|
20240306,153000,137066510,4125,4125,4125,4125,1465
|
|
20240306,152900,131023385,4130,4130,4130,4130,0
|
|
20240306,152800,131023385,4130,4130,4130,4130,0
|
|
20240306,152700,131023385,4130,4130,4130,4130,0
|
|
20240306,152600,131023385,4130,4130,4130,4130,0
|
|
20240306,152500,131023385,4130,4130,4130,4130,0
|
|
20240306,152400,131023385,4130,4130,4130,4130,0
|
|
20240306,152300,131023385,4130,4130,4130,4130,0
|
|
20240306,152200,131023385,4130,4130,4130,4130,0
|
|
20240306,152100,131023385,4130,4130,4130,4130,0
|
|
20240306,152000,131023385,4130,4130,4130,4130,0
|
|
20240306,151900,131023385,4130,4130,4130,4130,2
|
|
20240306,151800,131015125,4125,4125,4125,4125,0
|
|
20240306,151700,131015125,4125,4125,4125,4125,0
|
|
20240306,151600,131015125,4125,4125,4125,4125,16
|
|
20240306,151500,130949125,4130,4130,4130,4130,0
|
|
20240306,151400,130949125,4130,4130,4130,4130,0
|
|
20240306,151300,130949125,4130,4130,4130,4130,0
|
|
20240306,151200,130949125,4130,4130,4130,4130,0
|
|
20240306,151100,130949125,4130,4125,4130,4125,3
|
|
20240306,151000,130936745,4140,4140,4140,4140,0
|
|
20240306,150900,130936745,4140,4140,4140,4140,0
|
|
20240306,150800,130936745,4140,4140,4140,4140,0
|
|
20240306,150700,130936745,4140,4140,4140,4140,0
|
|
20240306,150600,130936745,4140,4140,4140,4140,0
|
|
20240306,150500,130936745,4140,4140,4140,4140,0
|
|
20240306,150400,130936745,4140,4140,4140,4140,0
|
|
20240306,150300,130936745,4140,4140,4140,4140,0
|
|
20240306,150200,130936745,4140,4140,4140,4140,0
|
|
20240306,150100,130936745,4140,4140,4140,4140,0
|
|
20240306,150000,130936745,4140,4140,4140,4140,0
|
|
20240306,145900,130936745,4140,4135,4140,4135,32
|
|
20240306,145800,130804360,4130,4130,4130,4130,0
|
|
20240306,145700,130804360,4130,4130,4130,4130,0
|
|
20240306,145600,130804360,4130,4130,4130,4130,0
|
|
20240306,145500,130804360,4130,4130,4130,4130,0
|
|
20240306,145400,130804360,4130,4130,4130,4130,0
|
|
20240306,145300,130804360,4130,4130,4130,4130,0
|
|
20240306,145200,130804360,4130,4130,4130,4130,0
|
|
20240306,145100,130804360,4130,4130,4130,4130,3
|
|
20240306,145000,130791970,4125,4125,4125,4125,80
|
|
20240306,144900,130461970,4125,4125,4125,4125,0
|
|
20240306,144800,130461970,4125,4125,4125,4125,0
|
|
20240306,144700,130461970,4125,4125,4125,4125,0
|
|
20240306,144600,130461970,4125,4125,4125,4125,0
|
|
20240306,144500,130461970,4125,4125,4125,4125,0
|
|
20240306,144400,130461970,4125,4125,4125,4125,0
|
|
20240306,144300,130461970,4125,4125,4125,4125,0
|
|
20240306,144200,130461970,4125,4125,4125,4125,0
|
|
20240306,144100,130461970,4125,4125,4125,4125,200
|
|
20240306,144000,129636970,4125,4125,4125,4125,0
|
|
20240306,143900,129636970,4125,4125,4125,4125,0
|
|
20240306,143800,129636970,4125,4135,4135,4125,205
|
|
20240306,143700,128790880,4125,4125,4125,4125,0
|
|
20240306,143600,128790880,4125,4125,4125,4125,0
|
|
20240306,143500,128790880,4125,4125,4125,4125,0
|
|
20240306,143400,128790880,4125,4125,4125,4125,0
|
|
20240306,143300,128790880,4125,4125,4125,4125,0
|
|
20240306,143200,128790880,4125,4125,4125,4125,0
|
|
20240306,143100,128790880,4125,4125,4125,4125,0
|
|
20240306,143000,128790880,4125,4125,4125,4125,0
|
|
20240306,142900,128790880,4125,4125,4125,4125,0
|
|
20240306,142800,128790880,4125,4125,4125,4125,0
|
|
20240306,142700,128790880,4125,4125,4125,4125,42
|
|
20240306,142600,128617630,4125,4125,4125,4125,0
|
|
20240306,142500,128617630,4125,4125,4125,4125,0
|
|
20240306,142400,128617630,4125,4125,4125,4125,0
|
|
20240306,142300,128617630,4125,4125,4125,4125,50
|
|
20240306,142200,128411380,4125,4125,4125,4125,0
|
|
20240306,142100,128411380,4125,4125,4125,4125,0
|
|
20240306,142000,128411380,4125,4125,4125,4125,0
|
|
20240306,141900,128411380,4125,4125,4125,4125,0
|
|
20240306,141800,128411380,4125,4125,4125,4125,0
|
|
20240306,141700,128411380,4125,4125,4125,4125,10
|
|
20240306,141600,128370130,4125,4125,4125,4125,40
|
|
20240306,141500,128205130,4125,4125,4125,4125,0
|
|
20240306,141400,128205130,4125,4125,4125,4125,0
|
|
20240306,141300,128205130,4125,4125,4125,4125,0
|
|
20240306,141200,128205130,4125,4125,4125,4125,100
|
|
20240306,141100,127792630,4125,4125,4125,4125,52
|
|
20240306,141000,127578130,4135,4135,4135,4135,0
|
|
20240306,140900,127578130,4135,4135,4135,4135,0
|
|
20240306,140800,127578130,4135,4135,4135,4135,0
|
|
20240306,140700,127578130,4135,4135,4135,4135,0
|
|
20240306,140600,127578130,4135,4135,4135,4135,0
|
|
20240306,140500,127578130,4135,4135,4135,4135,0
|
|
20240306,140400,127578130,4135,4135,4135,4135,0
|
|
20240306,140300,127578130,4135,4135,4135,4135,0
|
|
20240306,140200,127578130,4135,4135,4135,4135,0
|
|
20240306,140100,127578130,4135,4135,4135,4135,0
|
|
20240306,140000,127578130,4135,4135,4135,4135,0
|
|
20240306,135900,127578130,4135,4135,4135,4135,0
|
|
20240306,135800,127578130,4135,4135,4135,4135,0
|
|
20240306,135700,127578130,4135,4135,4135,4135,0
|
|
20240306,135600,127578130,4135,4135,4135,4135,240
|
|
20240306,135500,126585730,4140,4140,4140,4140,0
|
|
20240306,135400,126585730,4140,4140,4140,4140,1
|
|
20240306,135300,126581590,4140,4140,4140,4140,3
|
|
20240306,135200,126569170,4140,4140,4140,4140,0
|
|
20240306,135100,126569170,4140,4140,4140,4140,0
|
|
20240306,135000,126569170,4140,4140,4140,4140,0
|
|
20240306,134900,126569170,4140,4140,4140,4140,0
|
|
20240306,134800,126569170,4140,4140,4140,4140,1
|
|
20240306,134700,126565030,4130,4130,4130,4130,0
|
|
20240306,134600,126565030,4130,4130,4130,4130,0
|
|
20240306,134500,126565030,4130,4130,4130,4130,0
|
|
20240306,134400,126565030,4130,4130,4130,4130,0
|
|
20240306,134300,126565030,4130,4130,4130,4130,10
|
|
20240306,134200,126523730,4140,4140,4140,4140,1
|
|
20240306,134100,126519590,4140,4140,4140,4140,0
|
|
20240306,134000,126519590,4140,4140,4140,4140,0
|
|
20240306,133900,126519590,4140,4140,4140,4140,0
|
|
20240306,133800,126519590,4140,4140,4140,4140,0
|
|
20240306,133700,126519590,4140,4140,4140,4140,0
|
|
20240306,133600,126519590,4140,4140,4140,4140,1
|
|
20240306,133500,126515450,4140,4140,4140,4140,0
|
|
20240306,133400,126515450,4140,4140,4140,4140,0
|
|
20240306,133300,126515450,4140,4140,4140,4140,0
|
|
20240306,133200,126515450,4140,4140,4140,4140,0
|
|
20240306,133100,126515450,4140,4140,4140,4140,0
|
|
20240306,133000,126515450,4140,4140,4140,4140,1
|
|
20240306,132900,126511310,4140,4140,4140,4140,0
|
|
20240306,132800,126511310,4140,4140,4140,4140,0
|
|
20240306,132700,126511310,4140,4140,4140,4140,0
|
|
20240306,132600,126511310,4140,4140,4140,4140,0
|
|
20240306,132500,126511310,4140,4140,4140,4140,0
|
|
20240306,132400,126511310,4140,4140,4140,4140,1
|
|
20240306,132300,126507170,4140,4140,4140,4140,0
|
|
20240306,132200,126507170,4140,4140,4140,4140,0
|
|
20240306,132100,126507170,4140,4140,4140,4140,0
|
|
20240306,132000,126507170,4140,4140,4140,4140,0
|
|
20240306,131900,126507170,4140,4140,4140,4140,0
|
|
20240306,131800,126507170,4140,4140,4140,4140,1
|
|
20240306,131700,126503030,4140,4140,4140,4140,0
|
|
20240306,131600,126503030,4140,4140,4140,4140,0
|
|
20240306,131500,126503030,4140,4140,4140,4140,0
|
|
20240306,131400,126503030,4140,4140,4140,4140,0
|
|
20240306,131300,126503030,4140,4140,4140,4140,1
|
|
20240306,131200,126498890,4140,4140,4140,4140,0
|
|
20240306,131100,126498890,4140,4140,4140,4140,0
|
|
20240306,131000,126498890,4140,4140,4140,4140,0
|
|
20240306,130900,126498890,4140,4140,4140,4140,0
|
|
20240306,130800,126498890,4140,4140,4140,4140,0
|
|
20240306,130700,126498890,4140,4140,4140,4140,0
|
|
20240306,130600,126498890,4140,4140,4140,4140,1
|
|
20240306,130500,126494750,4140,4140,4140,4140,0
|
|
20240306,130400,126494750,4140,4140,4140,4140,0
|
|
20240306,130300,126494750,4140,4140,4140,4140,0
|
|
20240306,130200,126494750,4140,4140,4140,4140,0
|
|
20240306,130100,126494750,4140,4140,4140,4140,4
|
|
20240306,130000,126478190,4140,4140,4140,4140,1
|
|
20240306,125900,126474050,4140,4140,4140,4140,0
|
|
20240306,125800,126474050,4140,4140,4140,4140,0
|
|
20240306,125700,126474050,4140,4140,4140,4140,0
|
|
20240306,125600,126474050,4140,4140,4140,4140,0
|
|
20240306,125500,126474050,4140,4140,4140,4140,0
|
|
20240306,125400,126474050,4140,4140,4140,4140,1
|
|
20240306,125300,126469910,4140,4140,4140,4140,0
|
|
20240306,125200,126469910,4140,4140,4140,4140,900
|
|
20240306,125100,122743910,4140,4140,4140,4140,0
|
|
20240306,125000,122743910,4140,4140,4140,4140,0
|
|
20240306,124900,122743910,4140,4140,4140,4140,0
|
|
20240306,124800,122743910,4140,4135,4140,4135,401
|
|
20240306,124700,121083880,4135,4135,4135,4135,0
|
|
20240306,124600,121083880,4135,4135,4135,4135,1
|
|
20240306,124500,121079745,4130,4130,4130,4130,5
|
|
20240306,124400,121059095,4130,4130,4130,4130,0
|
|
20240306,124300,121059095,4130,4130,4130,4130,0
|
|
20240306,124200,121059095,4130,4130,4130,4130,1
|
|
20240306,124100,121054965,4130,4130,4130,4130,0
|
|
20240306,124000,121054965,4130,4130,4130,4130,0
|
|
20240306,123900,121054965,4130,4130,4130,4130,0
|
|
20240306,123800,121054965,4130,4130,4130,4130,0
|
|
20240306,123700,121054965,4130,4130,4130,4130,0
|
|
20240306,123600,121054965,4130,4130,4130,4130,1
|
|
20240306,123500,121050835,4125,4125,4125,4125,0
|
|
20240306,123400,121050835,4125,4125,4125,4125,119
|
|
20240306,123300,120559960,4130,4130,4130,4130,0
|
|
20240306,123200,120559960,4130,4130,4130,4130,0
|
|
20240306,123100,120559960,4130,4125,4130,4125,24
|
|
20240306,123000,120460900,4125,4125,4125,4125,2
|
|
20240306,122900,120452650,4125,4125,4125,4125,0
|
|
20240306,122800,120452650,4125,4125,4125,4125,0
|
|
20240306,122700,120452650,4125,4125,4125,4125,0
|
|
20240306,122600,120452650,4125,4125,4125,4125,0
|
|
20240306,122500,120452650,4125,4125,4125,4125,0
|
|
20240306,122400,120452650,4125,4125,4125,4125,1
|
|
20240306,122300,120448525,4125,4125,4125,4125,50
|
|
20240306,122200,120242275,4125,4125,4125,4125,0
|
|
20240306,122100,120242275,4125,4125,4125,4125,0
|
|
20240306,122000,120242275,4125,4125,4125,4125,0
|
|
20240306,121900,120242275,4125,4125,4125,4125,0
|
|
20240306,121800,120242275,4125,4125,4125,4125,1
|
|
20240306,121700,120238150,4125,4125,4125,4125,0
|
|
20240306,121600,120238150,4125,4125,4125,4125,0
|
|
20240306,121500,120238150,4125,4125,4125,4125,0
|
|
20240306,121400,120238150,4125,4125,4125,4125,0
|
|
20240306,121300,120238150,4125,4125,4125,4125,0
|
|
20240306,121200,120238150,4125,4120,4125,4120,28
|
|
20240306,121100,120122785,4120,4120,4120,4120,0
|
|
20240306,121000,120122785,4120,4120,4120,4120,0
|
|
20240306,120900,120122785,4120,4120,4120,4120,0
|
|
20240306,120800,120122785,4120,4120,4120,4120,0
|
|
20240306,120700,120122785,4120,4120,4120,4120,0
|
|
20240306,120600,120122785,4120,4120,4120,4120,1
|
|
20240306,120500,120118665,4120,4120,4120,4120,0
|
|
20240306,120400,120118665,4120,4120,4120,4120,0
|
|
20240306,120300,120118665,4120,4120,4120,4120,0
|
|
20240306,120200,120118665,4120,4120,4120,4120,0
|
|
20240306,120100,120118665,4120,4120,4120,4120,0
|
|
20240306,120000,120118665,4120,4100,4120,4100,234
|
|
20240306,115900,119159245,4100,4100,4100,4100,0
|
|
20240306,115800,119159245,4100,4100,4100,4100,0
|
|
20240306,115700,119159245,4100,4100,4100,4100,0
|
|
20240306,115600,119159245,4100,4100,4100,4100,0
|
|
20240306,115500,119159245,4100,4100,4100,4100,1
|
|
20240306,115400,119155145,4095,4115,4135,4095,1161
|
|
20240306,115300,114389655,4130,4130,4130,4130,0
|
|
20240306,115200,114389655,4130,4130,4130,4130,119
|
|
20240306,115100,113898185,4130,4130,4130,4130,88
|
|
20240306,115000,113534745,4130,4130,4130,4130,0
|
|
20240306,114900,113534745,4130,4130,4130,4130,0
|
|
20240306,114800,113534745,4130,4130,4130,4130,1
|
|
20240306,114700,113530615,4130,4130,4130,4130,0
|
|
20240306,114600,113530615,4130,4130,4130,4130,0
|
|
20240306,114500,113530615,4130,4130,4130,4130,2
|
|
20240306,114400,113522355,4130,4130,4130,4130,100
|
|
20240306,114300,113109355,4130,4130,4130,4130,31
|
|
20240306,114200,112981325,4130,4130,4130,4130,1
|
|
20240306,114100,112977195,4130,4130,4130,4130,0
|
|
20240306,114000,112977195,4130,4130,4130,4130,0
|
|
20240306,113900,112977195,4130,4130,4130,4130,0
|
|
20240306,113800,112977195,4130,4130,4130,4130,0
|
|
20240306,113700,112977195,4130,4130,4130,4130,0
|
|
20240306,113600,112977195,4130,4130,4130,4130,1
|
|
20240306,113500,112973065,4130,4130,4130,4130,0
|
|
20240306,113400,112973065,4130,4130,4130,4130,0
|
|
20240306,113300,112973065,4130,4130,4130,4130,0
|
|
20240306,113200,112973065,4130,4130,4130,4130,0
|
|
20240306,113100,112973065,4130,4130,4130,4130,0
|
|
20240306,113000,112973065,4130,4130,4130,4130,1
|
|
20240306,112900,112968935,4115,4115,4115,4115,0
|
|
20240306,112800,112968935,4115,4115,4115,4115,0
|
|
20240306,112700,112968935,4115,4115,4115,4115,0
|
|
20240306,112600,112968935,4115,4115,4115,4115,1
|
|
20240306,112500,112964820,4130,4130,4130,4130,0
|
|
20240306,112400,112964820,4130,4130,4130,4130,1
|
|
20240306,112300,112960690,4130,4130,4130,4130,0
|
|
20240306,112200,112960690,4130,4130,4130,4130,0
|
|
20240306,112100,112960690,4130,4130,4130,4130,1419
|
|
20240306,112000,107100220,4130,4130,4130,4130,1845
|
|
20240306,111900,99480370,4140,4140,4140,4140,0
|
|
20240306,111800,99480370,4140,4140,4140,4140,1
|
|
20240306,111700,99476230,4135,4135,4135,4135,0
|
|
20240306,111600,99476230,4135,4135,4135,4135,0
|
|
20240306,111500,99476230,4135,4135,4135,4135,218
|
|
20240306,111400,98574800,4135,4135,4135,4135,20
|
|
20240306,111300,98492100,4135,4135,4135,4135,3
|
|
20240306,111200,98479695,4130,4130,4130,4130,0
|
|
20240306,111100,98479695,4130,4130,4130,4130,0
|
|
20240306,111000,98479695,4130,4130,4130,4130,0
|
|
20240306,110900,98479695,4130,4130,4130,4130,900
|
|
20240306,110800,94762695,4140,4140,4140,4140,0
|
|
20240306,110700,94762695,4140,4140,4140,4140,0
|
|
20240306,110600,94762695,4140,4140,4140,4140,0
|
|
20240306,110500,94762695,4140,4140,4140,4140,0
|
|
20240306,110400,94762695,4140,4140,4140,4140,0
|
|
20240306,110300,94762695,4140,4140,4140,4140,0
|
|
20240306,110200,94762695,4140,4140,4140,4140,0
|
|
20240306,110100,94762695,4140,4140,4140,4140,0
|
|
20240306,110000,94762695,4140,4140,4140,4140,0
|
|
20240306,105900,94762695,4140,4140,4140,4140,0
|
|
20240306,105800,94762695,4140,4140,4140,4140,3
|
|
20240306,105700,94750275,4140,4140,4140,4140,0
|
|
20240306,105600,94750275,4140,4140,4140,4140,0
|
|
20240306,105500,94750275,4140,4140,4140,4140,0
|
|
20240306,105400,94750275,4140,4140,4140,4140,0
|
|
20240306,105300,94750275,4140,4140,4140,4140,0
|
|
20240306,105200,94750275,4140,4140,4140,4140,0
|
|
20240306,105100,94750275,4140,4140,4140,4140,0
|
|
20240306,105000,94750275,4140,4140,4140,4140,0
|
|
20240306,104900,94750275,4140,4140,4140,4140,0
|
|
20240306,104800,94750275,4140,4140,4140,4140,0
|
|
20240306,104700,94750275,4140,4140,4140,4140,10
|
|
20240306,104600,94708875,4140,4130,4140,4130,5
|
|
20240306,104500,94688185,4130,4130,4130,4130,0
|
|
20240306,104400,94688185,4130,4130,4130,4130,0
|
|
20240306,104300,94688185,4130,4130,4130,4130,200
|
|
20240306,104200,93862185,4130,4130,4130,4130,0
|
|
20240306,104100,93862185,4130,4130,4130,4130,0
|
|
20240306,104000,93862185,4130,4130,4130,4130,642
|
|
20240306,103900,91210725,4130,4130,4130,4130,0
|
|
20240306,103800,91210725,4130,4130,4130,4130,0
|
|
20240306,103700,91210725,4130,4130,4130,4130,1358
|
|
20240306,103600,85602185,4130,4130,4130,4130,0
|
|
20240306,103500,85602185,4130,4130,4130,4130,0
|
|
20240306,103400,85602185,4130,4130,4130,4130,0
|
|
20240306,103300,85602185,4130,4130,4130,4130,0
|
|
20240306,103200,85602185,4130,4130,4130,4130,0
|
|
20240306,103100,85602185,4130,4130,4130,4130,0
|
|
20240306,103000,85602185,4130,4130,4130,4130,3642
|
|
20240306,102900,70560725,4130,4130,4130,4130,0
|
|
20240306,102800,70560725,4130,4130,4130,4130,0
|
|
20240306,102700,70560725,4130,4130,4130,4130,0
|
|
20240306,102600,70560725,4130,4130,4130,4130,0
|
|
20240306,102500,70560725,4130,4130,4130,4130,6372
|
|
20240306,102400,44244365,4130,4130,4130,4130,0
|
|
20240306,102300,44244365,4130,4130,4130,4130,0
|
|
20240306,102200,44244365,4130,4130,4130,4130,0
|
|
20240306,102100,44244365,4130,4130,4130,4130,0
|
|
20240306,102000,44244365,4130,4130,4130,4130,0
|
|
20240306,101900,44244365,4130,4130,4130,4130,0
|
|
20240306,101800,44244365,4130,4130,4130,4130,0
|
|
20240306,101700,44244365,4130,4130,4130,4130,0
|
|
20240306,101600,44244365,4130,4130,4130,4130,0
|
|
20240306,101500,44244365,4130,4130,4130,4130,0
|
|
20240306,101400,44244365,4130,4130,4130,4130,0
|
|
20240306,101300,44244365,4130,4130,4130,4130,0
|
|
20240306,101200,44244365,4130,4130,4130,4130,0
|
|
20240306,101100,44244365,4130,4130,4130,4130,600
|
|
20240306,101000,41766365,4130,4130,4130,4130,1600
|
|
20240306,100900,35158365,4130,4130,4130,4130,0
|
|
20240306,100800,35158365,4130,4130,4130,4130,2652
|
|
20240306,100700,24205605,4130,4130,4130,4130,0
|
|
20240306,100600,24205605,4130,4130,4130,4130,0
|
|
20240306,100500,24205605,4130,4130,4130,4130,3477
|
|
20240306,100400,9845595,4140,4140,4140,4140,0
|
|
20240306,100300,9845595,4140,4140,4140,4140,0
|
|
20240306,100200,9845595,4140,4140,4140,4140,0
|
|
20240306,100100,9845595,4140,4140,4140,4140,1
|
|
20240306,100000,9841455,4140,4140,4140,4140,0
|
|
20240306,095900,9841455,4140,4140,4140,4140,3
|
|
20240306,095800,9829035,4140,4140,4140,4140,1
|
|
20240306,095700,9824895,4140,4140,4140,4140,0
|
|
20240306,095600,9824895,4140,4140,4140,4140,10
|
|
20240306,095500,9783495,4135,4135,4135,4135,3
|
|
20240306,095400,9771090,4130,4130,4130,4130,0
|
|
20240306,095300,9771090,4130,4130,4130,4130,500
|
|
20240306,095200,7706090,4125,4120,4125,4120,315
|
|
20240306,095100,6407095,4115,4115,4115,4115,0
|
|
20240306,095000,6407095,4115,4115,4115,4115,0
|
|
20240306,094900,6407095,4115,4115,4115,4115,0
|
|
20240306,094800,6407095,4115,4115,4115,4115,1
|
|
20240306,094700,6402980,4120,4120,4120,4120,0
|
|
20240306,094600,6402980,4120,4120,4120,4120,0
|
|
20240306,094500,6402980,4120,4120,4120,4120,0
|
|
20240306,094400,6402980,4120,4120,4120,4120,3
|
|
20240306,094300,6390620,4105,4110,4110,4105,100
|
|
20240306,094200,5980110,4120,4120,4120,4120,0
|
|
20240306,094100,5980110,4120,4120,4120,4120,0
|
|
20240306,094000,5980110,4120,4120,4120,4120,0
|
|
20240306,093900,5980110,4120,4120,4120,4120,1
|
|
20240306,093800,5975990,4105,4105,4105,4105,0
|
|
20240306,093700,5975990,4105,4105,4105,4105,0
|
|
20240306,093600,5975990,4105,4125,4125,4105,122
|
|
20240306,093500,5474970,4125,4125,4125,4125,0
|
|
20240306,093400,5474970,4125,4125,4125,4125,0
|
|
20240306,093300,5474970,4125,4125,4125,4125,0
|
|
20240306,093200,5474970,4125,4125,4125,4125,0
|
|
20240306,093100,5474970,4125,4125,4125,4125,14
|
|
20240306,093000,5417220,4130,4130,4130,4130,0
|
|
20240306,092900,5417220,4130,4130,4130,4130,0
|
|
20240306,092800,5417220,4130,4130,4130,4130,0
|
|
20240306,092700,5417220,4130,4130,4130,4130,0
|
|
20240306,092600,5417220,4130,4130,4130,4130,0
|
|
20240306,092500,5417220,4130,4130,4130,4130,0
|
|
20240306,092400,5417220,4130,4130,4130,4130,0
|
|
20240306,092300,5417220,4130,4130,4130,4130,3
|
|
20240306,092200,5404830,4130,4130,4130,4130,0
|
|
20240306,092100,5404830,4130,4130,4130,4130,0
|
|
20240306,092000,5404830,4130,4130,4130,4130,0
|
|
20240306,091900,5404830,4130,4130,4130,4130,90
|
|
20240306,091800,5033130,4130,4130,4130,4130,5
|
|
20240306,091700,5012480,4135,4135,4135,4135,0
|
|
20240306,091600,5012480,4135,4135,4135,4135,0
|
|
20240306,091500,5012480,4135,4135,4135,4135,0
|
|
20240306,091400,5012480,4135,4135,4135,4135,0
|
|
20240306,091300,5012480,4135,4135,4135,4135,0
|
|
20240306,091200,5012480,4135,4135,4135,4135,0
|
|
20240306,091100,5012480,4135,4135,4135,4135,0
|
|
20240306,091000,5012480,4135,4135,4135,4135,0
|
|
20240306,090900,5012480,4135,4135,4135,4135,575
|
|
20240306,090800,2634855,4130,4130,4130,4130,110
|
|
20240306,090700,2180555,4135,4135,4135,4135,0
|
|
20240306,090600,2180555,4135,4110,4135,4110,80
|
|
20240306,090500,1850995,4100,4100,4100,4100,0
|
|
20240306,090400,1850995,4100,4100,4100,4100,0
|
|
20240306,090300,1850995,4100,4100,4100,4100,0
|
|
20240306,090200,1850995,4100,4100,4100,4100,100
|
|
20240306,090100,1440995,4090,4100,4100,4090,230
|
|
20240306,090000,499605,4110,4095,4110,4095,122
|