631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,192800,183587680,8010,8010,8010,8010,1149
|
|
20240304,192700,183587680,8010,8010,8010,8010,0
|
|
20240304,192600,183587680,8010,8010,8010,8010,0
|
|
20240304,192500,183587680,8010,8010,8010,8010,0
|
|
20240304,192400,183587680,8010,8010,8010,8010,0
|
|
20240304,192300,183587680,8010,8010,8010,8010,0
|
|
20240304,192200,183587680,8010,8010,8010,8010,0
|
|
20240304,192100,183587680,8010,8010,8010,8010,0
|
|
20240304,192000,183587680,8010,8010,8010,8010,0
|
|
20240304,191900,183587680,8010,8010,8010,8010,0
|
|
20240304,191800,183587680,8010,8010,8010,8010,0
|
|
20240304,191700,183587680,8010,8010,8010,8010,0
|
|
20240304,191600,183587680,8010,8010,8010,8010,0
|
|
20240304,191500,183587680,8010,8010,8010,8010,0
|
|
20240304,191400,183587680,8010,8010,8010,8010,0
|
|
20240304,191300,183587680,8010,8010,8010,8010,0
|
|
20240304,191200,183587680,8010,8010,8010,8010,0
|
|
20240304,191100,183587680,8010,8010,8010,8010,0
|
|
20240304,191000,183587680,8010,8010,8010,8010,0
|
|
20240304,190900,183587680,8010,8010,8010,8010,0
|
|
20240304,190800,183587680,8010,8010,8010,8010,0
|
|
20240304,190700,183587680,8010,8010,8010,8010,0
|
|
20240304,190600,183587680,8010,8010,8010,8010,0
|
|
20240304,190500,183587680,8010,8010,8010,8010,0
|
|
20240304,190400,183587680,8010,8010,8010,8010,0
|
|
20240304,190300,183587680,8010,8010,8010,8010,0
|
|
20240304,190200,183587680,8010,8010,8010,8010,0
|
|
20240304,190100,183587680,8010,8010,8010,8010,0
|
|
20240304,190000,183587680,8010,8010,8010,8010,0
|
|
20240304,185900,183587680,8010,8010,8010,8010,0
|
|
20240304,185800,183587680,8010,8010,8010,8010,1149
|
|
20240304,185700,183587680,8010,8010,8010,8010,0
|
|
20240304,185600,183587680,8010,8010,8010,8010,0
|
|
20240304,185500,183587680,8010,8010,8010,8010,0
|
|
20240304,185400,183587680,8010,8010,8010,8010,0
|
|
20240304,185300,183587680,8010,8010,8010,8010,0
|
|
20240304,185200,183587680,8010,8010,8010,8010,0
|
|
20240304,185100,183587680,8010,8010,8010,8010,0
|
|
20240304,185000,183587680,8010,8010,8010,8010,0
|
|
20240304,184900,183587680,8010,8010,8010,8010,0
|
|
20240304,184800,183587680,8010,8010,8010,8010,0
|
|
20240304,184700,183587680,8010,8010,8010,8010,0
|
|
20240304,184600,183587680,8010,8010,8010,8010,0
|
|
20240304,184500,183587680,8010,8010,8010,8010,0
|
|
20240304,184400,183587680,8010,8010,8010,8010,0
|
|
20240304,184300,183587680,8010,8010,8010,8010,0
|
|
20240304,184200,183587680,8010,8010,8010,8010,0
|
|
20240304,184100,183587680,8010,8010,8010,8010,0
|
|
20240304,184000,183587680,8010,8010,8010,8010,0
|
|
20240304,183900,183587680,8010,8010,8010,8010,0
|
|
20240304,183800,183587680,8010,8010,8010,8010,0
|
|
20240304,183700,183587680,8010,8010,8010,8010,0
|
|
20240304,183600,183587680,8010,8010,8010,8010,0
|
|
20240304,183500,183587680,8010,8010,8010,8010,0
|
|
20240304,183400,183587680,8010,8010,8010,8010,0
|
|
20240304,183300,183587680,8010,8010,8010,8010,0
|
|
20240304,183200,183587680,8010,8010,8010,8010,0
|
|
20240304,183100,183587680,8010,8010,8010,8010,0
|
|
20240304,183000,183587680,8010,8010,8010,8010,0
|
|
20240304,182900,183587680,8010,8010,8010,8010,0
|
|
20240304,182800,183587680,8010,8010,8010,8010,1149
|
|
20240304,182700,183587680,8010,8010,8010,8010,0
|
|
20240304,182600,183587680,8010,8010,8010,8010,0
|
|
20240304,182500,183587680,8010,8010,8010,8010,0
|
|
20240304,182400,183587680,8010,8010,8010,8010,0
|
|
20240304,182300,183587680,8010,8010,8010,8010,0
|
|
20240304,182200,183587680,8010,8010,8010,8010,0
|
|
20240304,182100,183587680,8010,8010,8010,8010,0
|
|
20240304,182000,183587680,8010,8010,8010,8010,0
|
|
20240304,181900,183587680,8010,8010,8010,8010,0
|
|
20240304,181800,183587680,8010,8010,8010,8010,0
|
|
20240304,181700,183587680,8010,8010,8010,8010,0
|
|
20240304,181600,183587680,8010,8010,8010,8010,0
|
|
20240304,181500,183587680,8010,8010,8010,8010,0
|
|
20240304,181400,183587680,8010,8010,8010,8010,0
|
|
20240304,181300,183587680,8010,8010,8010,8010,0
|
|
20240304,181200,183587680,8010,8010,8010,8010,0
|
|
20240304,181100,183587680,8010,8010,8010,8010,0
|
|
20240304,181000,183587680,8010,8010,8010,8010,0
|
|
20240304,180900,183587680,8010,8010,8010,8010,0
|
|
20240304,180800,183587680,8010,8010,8010,8010,0
|
|
20240304,180700,183587680,8010,8010,8010,8010,0
|
|
20240304,180600,183587680,8010,8010,8010,8010,0
|
|
20240304,180500,183587680,8010,8010,8010,8010,0
|
|
20240304,180400,183587680,8010,8010,8010,8010,0
|
|
20240304,180300,183587680,8010,8010,8010,8010,0
|
|
20240304,180200,183587680,8010,8010,8010,8010,0
|
|
20240304,180100,183587680,8010,8010,8010,8010,0
|
|
20240304,180000,183587680,8010,8010,8010,8010,0
|
|
20240304,175900,183587680,8010,8010,8010,8010,0
|
|
20240304,175800,183587680,8010,8010,8010,8010,1149
|
|
20240304,175700,183587680,8010,8010,8010,8010,0
|
|
20240304,175600,183587680,8010,8010,8010,8010,0
|
|
20240304,175500,183587680,8010,8010,8010,8010,0
|
|
20240304,175400,183587680,8010,8010,8010,8010,0
|
|
20240304,175300,183587680,8010,8010,8010,8010,0
|
|
20240304,175200,183587680,8010,8010,8010,8010,0
|
|
20240304,175100,183587680,8010,8010,8010,8010,0
|
|
20240304,175000,183587680,8010,8010,8010,8010,0
|
|
20240304,174900,183587680,8010,8010,8010,8010,0
|
|
20240304,174800,183587680,8010,8010,8010,8010,0
|
|
20240304,174700,183587680,8010,8010,8010,8010,0
|
|
20240304,174600,183587680,8010,8010,8010,8010,0
|
|
20240304,174500,183587680,8010,8010,8010,8010,0
|
|
20240304,174400,183587680,8010,8010,8010,8010,0
|
|
20240304,174300,183587680,8010,8010,8010,8010,0
|
|
20240304,174200,183587680,8010,8010,8010,8010,0
|
|
20240304,174100,183587680,8010,8010,8010,8010,0
|
|
20240304,174000,183587680,8010,8010,8010,8010,0
|
|
20240304,173900,183587680,8010,8010,8010,8010,0
|
|
20240304,173800,183587680,8010,8010,8010,8010,0
|
|
20240304,173700,183587680,8010,8010,8010,8010,0
|
|
20240304,173600,183587680,8010,8010,8010,8010,0
|
|
20240304,173500,183587680,8010,8010,8010,8010,0
|
|
20240304,173400,183587680,8010,8010,8010,8010,0
|
|
20240304,173300,183587680,8010,8010,8010,8010,0
|
|
20240304,173200,183587680,8010,8010,8010,8010,0
|
|
20240304,173100,183587680,8010,8010,8010,8010,0
|
|
20240304,173000,183587680,8010,8010,8010,8010,0
|
|
20240304,172900,183587680,8010,8010,8010,8010,0
|
|
20240304,172800,183587680,8010,8010,8010,8010,1149
|
|
20240304,172700,183587680,8010,8010,8010,8010,0
|
|
20240304,172600,183587680,8010,8010,8010,8010,0
|
|
20240304,172500,183587680,8010,8010,8010,8010,0
|
|
20240304,172400,183587680,8010,8010,8010,8010,0
|
|
20240304,172300,183587680,8010,8010,8010,8010,0
|
|
20240304,172200,183587680,8010,8010,8010,8010,0
|
|
20240304,172100,183587680,8010,8010,8010,8010,0
|
|
20240304,172000,183587680,8010,8010,8010,8010,0
|
|
20240304,171900,183587680,8010,8010,8010,8010,0
|
|
20240304,171800,183587680,8010,8010,8010,8010,0
|
|
20240304,171700,183587680,8010,8010,8010,8010,0
|
|
20240304,171600,183587680,8010,8010,8010,8010,0
|
|
20240304,171500,183587680,8010,8010,8010,8010,0
|
|
20240304,171400,183587680,8010,8010,8010,8010,0
|
|
20240304,171300,183587680,8010,8010,8010,8010,0
|
|
20240304,171200,183587680,8010,8010,8010,8010,0
|
|
20240304,171100,183587680,8010,8010,8010,8010,0
|
|
20240304,171000,183587680,8010,8010,8010,8010,0
|
|
20240304,170900,183587680,8010,8010,8010,8010,0
|
|
20240304,170800,183587680,8010,8010,8010,8010,0
|
|
20240304,170700,183587680,8010,8010,8010,8010,0
|
|
20240304,170600,183587680,8010,8010,8010,8010,0
|
|
20240304,170500,183587680,8010,8010,8010,8010,0
|
|
20240304,170400,183587680,8010,8010,8010,8010,0
|
|
20240304,170300,183587680,8010,8010,8010,8010,0
|
|
20240304,170200,183587680,8010,8010,8010,8010,0
|
|
20240304,170100,183587680,8010,8010,8010,8010,0
|
|
20240304,170000,183587680,8010,8010,8010,8010,0
|
|
20240304,165900,183587680,8010,8010,8010,8010,0
|
|
20240304,165800,183587680,8010,8010,8010,8010,1149
|
|
20240304,165700,183587680,8010,8010,8010,8010,0
|
|
20240304,165600,183587680,8010,8010,8010,8010,0
|
|
20240304,165500,183587680,8010,8010,8010,8010,0
|
|
20240304,165400,183587680,8010,8010,8010,8010,0
|
|
20240304,165300,183587680,8010,8010,8010,8010,0
|
|
20240304,165200,183587680,8010,8010,8010,8010,0
|
|
20240304,165100,183587680,8010,8010,8010,8010,0
|
|
20240304,165000,183587680,8010,8010,8010,8010,0
|
|
20240304,164900,183587680,8010,8010,8010,8010,0
|
|
20240304,164800,183587680,8010,8010,8010,8010,0
|
|
20240304,164700,183587680,8010,8010,8010,8010,0
|
|
20240304,164600,183587680,8010,8010,8010,8010,0
|
|
20240304,164500,183587680,8010,8010,8010,8010,0
|
|
20240304,164400,183587680,8010,8010,8010,8010,0
|
|
20240304,164300,183587680,8010,8010,8010,8010,0
|
|
20240304,164200,183587680,8010,8010,8010,8010,0
|
|
20240304,164100,183587680,8010,8010,8010,8010,0
|
|
20240304,164000,183587680,8010,8010,8010,8010,0
|
|
20240304,163900,183587680,8010,8010,8010,8010,0
|
|
20240304,163800,183587680,8010,8010,8010,8010,0
|
|
20240304,163700,183587680,8010,8010,8010,8010,0
|
|
20240304,163600,183587680,8010,8010,8010,8010,0
|
|
20240304,163500,183587680,8010,8010,8010,8010,0
|
|
20240304,163400,183587680,8010,8010,8010,8010,0
|
|
20240304,163300,183587680,8010,8010,8010,8010,0
|
|
20240304,163200,183587680,8010,8010,8010,8010,0
|
|
20240304,163100,183587680,8010,8010,8010,8010,0
|
|
20240304,163000,183587680,8010,8010,8010,8010,0
|
|
20240304,162900,183587680,8010,8010,8010,8010,0
|
|
20240304,162800,183587680,8010,8010,8010,8010,1149
|
|
20240304,162700,183587680,8010,8010,8010,8010,0
|
|
20240304,162600,183587680,8010,8010,8010,8010,0
|
|
20240304,162500,183587680,8010,8010,8010,8010,0
|
|
20240304,162400,183587680,8010,8010,8010,8010,0
|
|
20240304,162300,183587680,8010,8010,8010,8010,0
|
|
20240304,162200,183587680,8010,8010,8010,8010,0
|
|
20240304,162100,183587680,8010,8010,8010,8010,0
|
|
20240304,162000,183587680,8010,8010,8010,8010,0
|
|
20240304,161900,183587680,8010,8010,8010,8010,0
|
|
20240304,161800,183587680,8010,8010,8010,8010,0
|
|
20240304,161700,183587680,8010,8010,8010,8010,0
|
|
20240304,161600,183587680,8010,8010,8010,8010,0
|
|
20240304,161500,183587680,8010,8010,8010,8010,0
|
|
20240304,161400,183587680,8010,8010,8010,8010,0
|
|
20240304,161300,183587680,8010,8010,8010,8010,0
|
|
20240304,161200,183587680,8010,8010,8010,8010,0
|
|
20240304,161100,183587680,8010,8010,8010,8010,0
|
|
20240304,161000,183587680,8010,8010,8010,8010,0
|
|
20240304,160900,183587680,8010,8010,8010,8010,0
|
|
20240304,160800,183587680,8010,8010,8010,8010,0
|
|
20240304,160700,183587680,8010,8010,8010,8010,0
|
|
20240304,160600,183587680,8010,8010,8010,8010,0
|
|
20240304,160500,183587680,8010,8010,8010,8010,0
|
|
20240304,160400,183587680,8010,8010,8010,8010,0
|
|
20240304,160300,183587680,8010,8010,8010,8010,0
|
|
20240304,160200,183587680,8010,8010,8010,8010,0
|
|
20240304,160100,183587680,8010,8010,8010,8010,0
|
|
20240304,160000,183587680,8010,8010,8010,8010,0
|
|
20240304,155900,183587680,8010,8010,8010,8010,0
|
|
20240304,155800,183587680,8010,8010,8010,8010,1149
|
|
20240304,155700,183587680,8010,8010,8010,8010,0
|
|
20240304,155600,183587680,8010,8010,8010,8010,0
|
|
20240304,155500,183587680,8010,8010,8010,8010,0
|
|
20240304,155400,183587680,8010,8010,8010,8010,0
|
|
20240304,155300,183587680,8010,8010,8010,8010,0
|
|
20240304,155200,183587680,8010,8010,8010,8010,0
|
|
20240304,155100,183587680,8010,8010,8010,8010,0
|
|
20240304,155000,183587680,8010,8010,8010,8010,0
|
|
20240304,154900,183587680,8010,8010,8010,8010,0
|
|
20240304,154800,183587680,8010,8010,8010,8010,0
|
|
20240304,154700,183587680,8010,8010,8010,8010,0
|
|
20240304,154600,183587680,8010,8010,8010,8010,0
|
|
20240304,154500,183587680,8010,8010,8010,8010,0
|
|
20240304,154400,183587680,8010,8010,8010,8010,0
|
|
20240304,154300,183587680,8010,8010,8010,8010,0
|
|
20240304,154200,183587680,8010,8010,8010,8010,0
|
|
20240304,154100,183587680,8010,8010,8010,8010,0
|
|
20240304,154000,183587680,8010,8010,8010,8010,0
|
|
20240304,153900,183587680,8010,8010,8010,8010,0
|
|
20240304,153800,183587680,8010,8010,8010,8010,0
|
|
20240304,153700,183587680,8010,8010,8010,8010,0
|
|
20240304,153600,183587680,8010,8010,8010,8010,0
|
|
20240304,153500,183587680,8010,8010,8010,8010,0
|
|
20240304,153400,183587680,8010,8010,8010,8010,0
|
|
20240304,153300,183587680,8010,8010,8010,8010,0
|
|
20240304,153200,183587680,8010,8010,8010,8010,0
|
|
20240304,153100,183587680,8010,8010,8010,8010,0
|
|
20240304,153000,183587680,8010,8010,8010,8010,1149
|
|
20240304,152900,174384190,7970,7970,7970,7970,0
|
|
20240304,152800,174384190,7970,7970,7970,7970,0
|
|
20240304,152700,174384190,7970,7970,7970,7970,0
|
|
20240304,152600,174384190,7970,7970,7970,7970,0
|
|
20240304,152500,174384190,7970,7970,7970,7970,0
|
|
20240304,152400,174384190,7970,7970,7970,7970,0
|
|
20240304,152300,174384190,7970,7970,7970,7970,0
|
|
20240304,152200,174384190,7970,7970,7970,7970,0
|
|
20240304,152100,174384190,7970,7970,7970,7970,0
|
|
20240304,152000,174384190,7970,7970,7970,7970,0
|
|
20240304,151900,174384190,7970,7970,7970,7970,0
|
|
20240304,151800,174384190,7970,7970,7970,7970,0
|
|
20240304,151700,174384190,7970,7970,7970,7970,70
|
|
20240304,151600,173826290,7980,7980,7980,7980,0
|
|
20240304,151500,173826290,7980,7980,7980,7980,4
|
|
20240304,151400,173794370,7990,7990,7990,7990,0
|
|
20240304,151300,173794370,7990,7990,7990,7990,41
|
|
20240304,151200,173466780,7990,7990,7990,7990,1
|
|
20240304,151100,173458790,7970,7970,7970,7970,9
|
|
20240304,151000,173387060,7960,7950,7970,7950,1173
|
|
20240304,150900,164048600,7950,7950,7950,7950,53
|
|
20240304,150800,163627250,7960,7960,7960,7960,23
|
|
20240304,150700,163444170,7970,7970,7970,7960,27
|
|
20240304,150600,163229010,7960,7960,7960,7960,1
|
|
20240304,150500,163221050,7970,7970,7970,7970,0
|
|
20240304,150400,163221050,7970,7970,7970,7970,0
|
|
20240304,150300,163221050,7970,7970,7970,7970,1
|
|
20240304,150200,163213080,7930,7940,7940,7930,188
|
|
20240304,150100,161721240,7940,7940,7940,7940,231
|
|
20240304,150000,159887100,7940,7950,7950,7940,541
|
|
20240304,145900,155588420,7950,7960,7960,7950,1920
|
|
20240304,145800,140318020,7990,7990,7990,7990,0
|
|
20240304,145700,140318020,7990,7990,7990,7990,1
|
|
20240304,145600,140310030,7960,7960,7960,7960,0
|
|
20240304,145500,140310030,7960,7970,7970,7960,300
|
|
20240304,145400,137921020,7970,7970,7970,7970,210
|
|
20240304,145300,136247320,8000,8000,8000,8000,0
|
|
20240304,145200,136247320,8000,8000,8000,8000,0
|
|
20240304,145100,136247320,8000,8000,8000,8000,0
|
|
20240304,145000,136247320,8000,8000,8000,8000,0
|
|
20240304,144900,136247320,8000,8000,8000,8000,0
|
|
20240304,144800,136247320,8000,7990,8000,7990,501
|
|
20240304,144700,132244320,7990,7990,7990,7990,0
|
|
20240304,144600,132244320,7990,7990,7990,7990,0
|
|
20240304,144500,132244320,7990,7990,7990,7990,0
|
|
20240304,144400,132244320,7990,7990,7990,7990,0
|
|
20240304,144300,132244320,7990,7960,7990,7960,229
|
|
20240304,144200,130421450,7990,7990,7990,7990,1
|
|
20240304,144100,130413460,7990,7990,7990,7990,0
|
|
20240304,144000,130413460,7990,7990,7990,7990,3
|
|
20240304,143900,130389490,7970,7990,7990,7970,108
|
|
20240304,143800,129528570,7990,7990,7990,7990,1
|
|
20240304,143700,129520580,7960,7960,7960,7960,250
|
|
20240304,143600,127530580,7960,7990,7990,7960,422
|
|
20240304,143500,124170640,7990,7990,7990,7990,1
|
|
20240304,143400,124162650,7980,7980,7980,7980,2
|
|
20240304,143300,124146690,7990,7990,7990,7990,7
|
|
20240304,143200,124090760,7990,7990,7990,7990,2
|
|
20240304,143100,124074780,7990,7970,7990,7970,37
|
|
20240304,143000,123779170,7990,7990,7990,7990,0
|
|
20240304,142900,123779170,7990,7990,7990,7990,0
|
|
20240304,142800,123779170,7990,7990,7990,7990,1
|
|
20240304,142700,123771180,7960,7960,7960,7960,0
|
|
20240304,142600,123771180,7960,7960,7960,7960,50
|
|
20240304,142500,123373180,7990,7990,7990,7990,0
|
|
20240304,142400,123373180,7990,7990,7990,7990,0
|
|
20240304,142300,123373180,7990,7990,7990,7990,0
|
|
20240304,142200,123373180,7990,7990,7990,7990,0
|
|
20240304,142100,123373180,7990,7990,7990,7990,0
|
|
20240304,142000,123373180,7990,7990,7990,7990,0
|
|
20240304,141900,123373180,7990,7990,7990,7990,0
|
|
20240304,141800,123373180,7990,7990,7990,7990,0
|
|
20240304,141700,123373180,7990,7990,7990,7990,1
|
|
20240304,141600,123365190,7960,7960,7960,7960,1
|
|
20240304,141500,123357230,7990,7990,7990,7990,0
|
|
20240304,141400,123357230,7990,7990,7990,7990,1
|
|
20240304,141300,123349240,7980,7980,7980,7980,0
|
|
20240304,141200,123349240,7980,7980,7980,7980,0
|
|
20240304,141100,123349240,7980,7980,7980,7980,10
|
|
20240304,141000,123269440,7990,7990,7990,7990,0
|
|
20240304,140900,123269440,7990,7990,7990,7990,0
|
|
20240304,140800,123269440,7990,7990,7990,7990,7
|
|
20240304,140700,123213510,7990,7960,7990,7960,2
|
|
20240304,140600,123197560,7990,7990,7990,7990,0
|
|
20240304,140500,123197560,7990,7990,7990,7990,0
|
|
20240304,140400,123197560,7990,7990,7990,7990,1
|
|
20240304,140300,123189570,7960,7960,7960,7960,0
|
|
20240304,140200,123189570,7960,7960,7960,7960,0
|
|
20240304,140100,123189570,7960,7960,7960,7960,4
|
|
20240304,140000,123157730,7990,7990,7990,7990,0
|
|
20240304,135900,123157730,7990,7990,7990,7990,0
|
|
20240304,135800,123157730,7990,7990,7990,7990,3
|
|
20240304,135700,123133760,7990,7990,7990,7990,0
|
|
20240304,135600,123133760,7990,7990,7990,7990,0
|
|
20240304,135500,123133760,7990,7970,7990,7970,60
|
|
20240304,135400,122655540,7970,7970,7970,7970,113
|
|
20240304,135300,121754930,7970,7970,7970,7970,0
|
|
20240304,135200,121754930,7970,7970,7970,7970,300
|
|
20240304,135100,119363930,7970,7960,7970,7960,401
|
|
20240304,135000,116167970,7970,7970,7970,7970,1344
|
|
20240304,134900,105456290,7970,7970,7970,7970,221
|
|
20240304,134800,103694920,7960,7960,7960,7960,251
|
|
20240304,134700,101696960,7970,7970,7970,7970,0
|
|
20240304,134600,101696960,7970,7970,7970,7970,380
|
|
20240304,134500,98668360,7970,7970,7970,7970,100
|
|
20240304,134400,97871360,7990,7990,7990,7990,0
|
|
20240304,134300,97871360,7990,7990,7990,7990,0
|
|
20240304,134200,97871360,7990,7990,7990,7990,0
|
|
20240304,134100,97871360,7990,7990,7990,7990,0
|
|
20240304,134000,97871360,7990,7990,7990,7990,0
|
|
20240304,133900,97871360,7990,7990,7990,7990,0
|
|
20240304,133800,97871360,7990,7990,7990,7990,0
|
|
20240304,133700,97871360,7990,7990,7990,7990,0
|
|
20240304,133600,97871360,7990,7990,7990,7990,0
|
|
20240304,133500,97871360,7990,7980,7990,7980,2
|
|
20240304,133400,97855390,7980,7980,7980,7980,0
|
|
20240304,133300,97855390,7980,7980,7980,7980,250
|
|
20240304,133200,95860390,7980,7980,7980,7980,196
|
|
20240304,133100,94296310,8000,8000,8000,8000,0
|
|
20240304,133000,94296310,8000,8000,8000,8000,0
|
|
20240304,132900,94296310,8000,8000,8000,8000,0
|
|
20240304,132800,94296310,8000,8000,8000,8000,0
|
|
20240304,132700,94296310,8000,8000,8000,8000,0
|
|
20240304,132600,94296310,8000,8000,8000,8000,0
|
|
20240304,132500,94296310,8000,8000,8000,8000,0
|
|
20240304,132400,94296310,8000,8000,8000,8000,2
|
|
20240304,132300,94280310,7980,7980,7980,7980,3
|
|
20240304,132200,94256370,7980,7980,7980,7980,0
|
|
20240304,132100,94256370,7980,7980,7980,7980,0
|
|
20240304,132000,94256370,7980,7980,7980,7980,0
|
|
20240304,131900,94256370,7980,7980,7980,7980,0
|
|
20240304,131800,94256370,7980,7980,7980,7980,0
|
|
20240304,131700,94256370,7980,7980,7980,7980,0
|
|
20240304,131600,94256370,7980,7980,7980,7980,35
|
|
20240304,131500,93977070,7980,7980,7980,7980,150
|
|
20240304,131400,92780070,7980,7980,7980,7980,1
|
|
20240304,131300,92772090,7980,7980,7980,7980,0
|
|
20240304,131200,92772090,7980,7980,7980,7980,0
|
|
20240304,131100,92772090,7980,7980,7980,7980,0
|
|
20240304,131000,92772090,7980,7980,7980,7980,405
|
|
20240304,130900,89540190,8000,8000,8000,8000,0
|
|
20240304,130800,89540190,8000,8000,8000,8000,0
|
|
20240304,130700,89540190,8000,8000,8000,8000,0
|
|
20240304,130600,89540190,8000,8000,8000,8000,25
|
|
20240304,130500,89340190,8000,8000,8000,8000,0
|
|
20240304,130400,89340190,8000,8000,8000,8000,0
|
|
20240304,130300,89340190,8000,8000,8000,8000,0
|
|
20240304,130200,89340190,8000,8000,8000,8000,0
|
|
20240304,130100,89340190,8000,8000,8000,8000,4
|
|
20240304,130000,89308190,8000,8000,8000,8000,0
|
|
20240304,125900,89308190,8000,8000,8000,8000,0
|
|
20240304,125800,89308190,8000,8000,8000,8000,30
|
|
20240304,125700,89068190,8000,7990,8000,7980,95
|
|
20240304,125600,88308530,7980,7980,7980,7980,0
|
|
20240304,125500,88308530,7980,7980,7980,7980,0
|
|
20240304,125400,88308530,7980,7990,7990,7980,387
|
|
20240304,125300,85219860,8000,8000,8000,8000,586
|
|
20240304,125200,80531860,8010,8010,8010,8010,0
|
|
20240304,125100,80531860,8010,8010,8010,8010,0
|
|
20240304,125000,80531860,8010,8010,8010,8010,21
|
|
20240304,124900,80363650,8010,8010,8010,8010,489
|
|
20240304,124800,76446760,8040,8040,8040,8040,0
|
|
20240304,124700,76446760,8040,8040,8040,8040,0
|
|
20240304,124600,76446760,8040,8040,8040,8040,0
|
|
20240304,124500,76446760,8040,8040,8040,8040,0
|
|
20240304,124400,76446760,8040,8040,8040,8040,0
|
|
20240304,124300,76446760,8040,8040,8040,8040,0
|
|
20240304,124200,76446760,8040,8040,8040,8040,0
|
|
20240304,124100,76446760,8040,8040,8040,8040,0
|
|
20240304,124000,76446760,8040,8040,8040,8040,0
|
|
20240304,123900,76446760,8040,8040,8040,8040,0
|
|
20240304,123800,76446760,8040,8040,8040,8040,0
|
|
20240304,123700,76446760,8040,8040,8040,8040,0
|
|
20240304,123600,76446760,8040,8040,8040,8040,3
|
|
20240304,123500,76422640,8040,8040,8040,8040,0
|
|
20240304,123400,76422640,8040,8040,8040,8040,5
|
|
20240304,123300,76382440,8020,8020,8020,8020,0
|
|
20240304,123200,76382440,8020,8020,8020,8020,0
|
|
20240304,123100,76382440,8020,8020,8020,8020,158
|
|
20240304,123000,75115280,8040,8040,8040,8040,0
|
|
20240304,122900,75115280,8040,8040,8040,8040,0
|
|
20240304,122800,75115280,8040,8040,8040,8040,0
|
|
20240304,122700,75115280,8040,8040,8040,8040,0
|
|
20240304,122600,75115280,8040,8040,8040,8040,10
|
|
20240304,122500,75034880,8040,8040,8040,8040,0
|
|
20240304,122400,75034880,8040,8040,8040,8040,0
|
|
20240304,122300,75034880,8040,8040,8040,8040,1
|
|
20240304,122200,75026840,8010,8010,8010,8010,0
|
|
20240304,122100,75026840,8010,8010,8010,8010,0
|
|
20240304,122000,75026840,8010,8010,8010,8010,0
|
|
20240304,121900,75026840,8010,8040,8040,8010,3
|
|
20240304,121800,75002780,8010,8010,8010,8010,10
|
|
20240304,121700,74922680,8020,8020,8020,8020,0
|
|
20240304,121600,74922680,8020,8020,8020,8020,149
|
|
20240304,121500,73727700,8040,8040,8040,8040,1
|
|
20240304,121400,73719660,8030,8030,8030,8030,0
|
|
20240304,121300,73719660,8030,8040,8040,8030,6
|
|
20240304,121200,73671430,8050,8050,8050,8050,179
|
|
20240304,121100,72230480,8050,8050,8050,8050,0
|
|
20240304,121000,72230480,8050,8050,8050,8050,0
|
|
20240304,120900,72230480,8050,8050,8050,8050,0
|
|
20240304,120800,72230480,8050,8050,8050,8050,0
|
|
20240304,120700,72230480,8050,8050,8050,8050,0
|
|
20240304,120600,72230480,8050,8050,8050,8050,62
|
|
20240304,120500,71731380,8050,8050,8050,8050,1
|
|
20240304,120400,71723330,8040,8040,8040,8040,0
|
|
20240304,120300,71723330,8040,8040,8040,8040,0
|
|
20240304,120200,71723330,8040,8040,8040,8040,0
|
|
20240304,120100,71723330,8040,8040,8040,8040,1
|
|
20240304,120000,71715290,8050,8050,8050,8050,0
|
|
20240304,115900,71715290,8050,8050,8050,8050,1
|
|
20240304,115800,71707240,8030,8030,8030,8030,2
|
|
20240304,115700,71691180,8030,8030,8030,8030,0
|
|
20240304,115600,71691180,8030,8030,8030,8030,59
|
|
20240304,115500,71217410,8050,8050,8050,8050,0
|
|
20240304,115400,71217410,8050,8050,8050,8050,0
|
|
20240304,115300,71217410,8050,8050,8050,8050,0
|
|
20240304,115200,71217410,8050,8050,8050,8050,0
|
|
20240304,115100,71217410,8050,8050,8050,8050,125
|
|
20240304,115000,70211160,8050,8050,8050,8050,21
|
|
20240304,114900,70042110,8030,8030,8030,8030,0
|
|
20240304,114800,70042110,8030,8030,8030,8030,1
|
|
20240304,114700,70034080,8050,8050,8050,8050,48
|
|
20240304,114600,69647680,8050,8050,8050,8050,0
|
|
20240304,114500,69647680,8050,8050,8050,8050,0
|
|
20240304,114400,69647680,8050,8050,8050,8050,0
|
|
20240304,114300,69647680,8050,8040,8050,8040,5
|
|
20240304,114200,69607470,8040,8040,8040,8040,0
|
|
20240304,114100,69607470,8040,8040,8040,8040,4
|
|
20240304,114000,69575310,8040,8040,8040,8040,0
|
|
20240304,113900,69575310,8040,8040,8040,8040,0
|
|
20240304,113800,69575310,8040,8040,8040,8040,0
|
|
20240304,113700,69575310,8040,8040,8040,8040,0
|
|
20240304,113600,69575310,8040,8040,8040,8040,1
|
|
20240304,113500,69567270,8020,8020,8020,8020,41
|
|
20240304,113400,69238450,8040,8040,8040,8040,0
|
|
20240304,113300,69238450,8040,8040,8040,8040,0
|
|
20240304,113200,69238450,8040,8040,8040,8040,5
|
|
20240304,113100,69198250,8040,8040,8040,8040,0
|
|
20240304,113000,69198250,8040,8040,8040,8040,0
|
|
20240304,112900,69198250,8040,8040,8040,8040,0
|
|
20240304,112800,69198250,8040,8040,8040,8040,156
|
|
20240304,112700,67944010,8030,8030,8030,8030,2
|
|
20240304,112600,67927950,8030,8020,8030,8020,2
|
|
20240304,112500,67911900,8030,8030,8030,8030,0
|
|
20240304,112400,67911900,8030,8030,8030,8030,3
|
|
20240304,112300,67887810,8050,8050,8050,8050,0
|
|
20240304,112200,67887810,8050,8050,8050,8050,0
|
|
20240304,112100,67887810,8050,8050,8050,8050,0
|
|
20240304,112000,67887810,8050,8050,8050,8050,174
|
|
20240304,111900,66487110,8060,8060,8060,8060,0
|
|
20240304,111800,66487110,8060,8060,8060,8060,0
|
|
20240304,111700,66487110,8060,8060,8060,8060,0
|
|
20240304,111600,66487110,8060,8060,8060,8060,0
|
|
20240304,111500,66487110,8060,8060,8060,8060,0
|
|
20240304,111400,66487110,8060,8060,8060,8060,0
|
|
20240304,111300,66487110,8060,8060,8060,8060,0
|
|
20240304,111200,66487110,8060,8060,8060,8060,0
|
|
20240304,111100,66487110,8060,8060,8060,8060,0
|
|
20240304,111000,66487110,8060,8060,8060,8060,0
|
|
20240304,110900,66487110,8060,8060,8060,8060,0
|
|
20240304,110800,66487110,8060,8060,8060,8060,0
|
|
20240304,110700,66487110,8060,8060,8060,8060,0
|
|
20240304,110600,66487110,8060,8060,8060,8060,0
|
|
20240304,110500,66487110,8060,8060,8060,8060,0
|
|
20240304,110400,66487110,8060,8060,8060,8060,0
|
|
20240304,110300,66487110,8060,8060,8060,8060,0
|
|
20240304,110200,66487110,8060,8060,8060,8060,1
|
|
20240304,110100,66479050,8030,8030,8030,8030,75
|
|
20240304,110000,65876800,8060,8060,8060,8060,0
|
|
20240304,105900,65876800,8060,8060,8060,8060,0
|
|
20240304,105800,65876800,8060,8060,8060,8060,0
|
|
20240304,105700,65876800,8060,8060,8060,8060,0
|
|
20240304,105600,65876800,8060,8060,8060,8060,0
|
|
20240304,105500,65876800,8060,8060,8060,8060,0
|
|
20240304,105400,65876800,8060,8060,8060,8060,1
|
|
20240304,105300,65868740,8040,8040,8040,8040,87
|
|
20240304,105200,65169260,8060,8060,8060,8060,0
|
|
20240304,105100,65169260,8060,8060,8060,8060,0
|
|
20240304,105000,65169260,8060,8060,8060,8060,0
|
|
20240304,104900,65169260,8060,8060,8060,8060,0
|
|
20240304,104800,65169260,8060,8060,8060,8060,0
|
|
20240304,104700,65169260,8060,8060,8060,8060,0
|
|
20240304,104600,65169260,8060,8060,8060,8060,0
|
|
20240304,104500,65169260,8060,8060,8060,8060,0
|
|
20240304,104400,65169260,8060,8060,8060,8060,0
|
|
20240304,104300,65169260,8060,8060,8060,8060,10
|
|
20240304,104200,65088660,8060,8060,8060,8060,0
|
|
20240304,104100,65088660,8060,8060,8060,8060,0
|
|
20240304,104000,65088660,8060,8060,8060,8060,0
|
|
20240304,103900,65088660,8060,8060,8060,8060,0
|
|
20240304,103800,65088660,8060,8060,8060,8060,0
|
|
20240304,103700,65088660,8060,8060,8060,8060,0
|
|
20240304,103600,65088660,8060,8060,8060,8060,1
|
|
20240304,103500,65080600,8040,8040,8040,8040,0
|
|
20240304,103400,65080600,8040,8040,8040,8040,0
|
|
20240304,103300,65080600,8040,8040,8040,8040,50
|
|
20240304,103200,64678600,8070,8070,8070,8070,0
|
|
20240304,103100,64678600,8070,8070,8070,8070,0
|
|
20240304,103000,64678600,8070,8070,8070,8070,0
|
|
20240304,102900,64678600,8070,8070,8070,8070,0
|
|
20240304,102800,64678600,8070,8030,8070,8030,46
|
|
20240304,102700,64309180,8030,8010,8030,8010,21
|
|
20240304,102600,64140950,8010,8030,8030,8010,162
|
|
20240304,102500,62841290,8030,8040,8040,8030,29
|
|
20240304,102400,62608220,8040,8050,8050,8040,50
|
|
20240304,102300,62206020,8070,8070,8070,8070,0
|
|
20240304,102200,62206020,8070,8070,8070,8070,0
|
|
20240304,102100,62206020,8070,8070,8070,8070,0
|
|
20240304,102000,62206020,8070,8070,8070,8070,0
|
|
20240304,101900,62206020,8070,8070,8070,8070,0
|
|
20240304,101800,62206020,8070,8070,8070,8070,0
|
|
20240304,101700,62206020,8070,8070,8070,8070,0
|
|
20240304,101600,62206020,8070,8070,8070,8070,0
|
|
20240304,101500,62206020,8070,8070,8070,8070,1
|
|
20240304,101400,62197950,8050,8050,8050,8050,0
|
|
20240304,101300,62197950,8050,8050,8050,8050,10
|
|
20240304,101200,62117450,8080,8070,8080,8070,89
|
|
20240304,101100,61399210,8070,8070,8080,8070,813
|
|
20240304,101000,54838290,8070,8070,8070,8070,0
|
|
20240304,100900,54838290,8070,8070,8070,8070,0
|
|
20240304,100800,54838290,8070,8070,8070,8070,0
|
|
20240304,100700,54838290,8070,8060,8070,8060,29
|
|
20240304,100600,54604540,8070,8070,8070,8070,1
|
|
20240304,100500,54596470,8090,8090,8090,8090,0
|
|
20240304,100400,54596470,8090,8090,8090,8090,0
|
|
20240304,100300,54596470,8090,8090,8090,8090,0
|
|
20240304,100200,54596470,8090,8090,8090,8090,0
|
|
20240304,100100,54596470,8090,8090,8090,8090,0
|
|
20240304,100000,54596470,8090,8090,8090,8090,0
|
|
20240304,095900,54596470,8090,8090,8090,8090,0
|
|
20240304,095800,54596470,8090,8090,8090,8090,0
|
|
20240304,095700,54596470,8090,8090,8090,8090,0
|
|
20240304,095600,54596470,8090,8090,8090,8090,0
|
|
20240304,095500,54596470,8090,8080,8090,8080,2
|
|
20240304,095400,54580300,8030,8040,8040,8030,70
|
|
20240304,095300,54018000,8100,8100,8100,8100,0
|
|
20240304,095200,54018000,8100,8100,8100,8100,7
|
|
20240304,095100,53961300,8110,8100,8110,8100,10
|
|
20240304,095000,53880280,8100,8060,8100,8040,23
|
|
20240304,094900,53695030,8110,8110,8110,8110,0
|
|
20240304,094800,53695030,8110,8110,8110,8110,5
|
|
20240304,094700,53654480,8120,8120,8120,8120,0
|
|
20240304,094600,53654480,8120,8120,8120,8120,0
|
|
20240304,094500,53654480,8120,8110,8120,8110,565
|
|
20240304,094400,49072320,8110,8110,8110,8110,0
|
|
20240304,094300,49072320,8110,8070,8110,8070,69
|
|
20240304,094200,48515450,8120,8120,8120,8120,0
|
|
20240304,094100,48515450,8120,8120,8120,8120,0
|
|
20240304,094000,48515450,8120,8120,8120,8120,0
|
|
20240304,093900,48515450,8120,8120,8120,8120,0
|
|
20240304,093800,48515450,8120,8120,8120,8120,1
|
|
20240304,093700,48507330,8120,8120,8120,8120,0
|
|
20240304,093600,48507330,8120,8120,8120,8120,0
|
|
20240304,093500,48507330,8120,8120,8120,8120,0
|
|
20240304,093400,48507330,8120,8120,8120,8120,0
|
|
20240304,093300,48507330,8120,8120,8120,8120,1
|
|
20240304,093200,48499210,8130,8130,8130,8130,0
|
|
20240304,093100,48499210,8130,8130,8130,8130,1
|
|
20240304,093000,48491080,8130,8130,8130,8130,1
|
|
20240304,092900,48482950,8150,8150,8150,8150,0
|
|
20240304,092800,48482950,8150,8150,8150,8150,0
|
|
20240304,092700,48482950,8150,8150,8150,8150,0
|
|
20240304,092600,48482950,8150,8100,8150,8100,323
|
|
20240304,092500,45856240,8100,8100,8100,8100,1
|
|
20240304,092400,45848140,8140,8140,8140,8140,0
|
|
20240304,092300,45848140,8140,8110,8140,8110,700
|
|
20240304,092200,40153900,8120,8050,8130,8050,574
|
|
20240304,092100,35506800,8050,8050,8050,8010,13
|
|
20240304,092000,35402590,8060,8060,8060,8060,0
|
|
20240304,091900,35402590,8060,8060,8060,8060,0
|
|
20240304,091800,35402590,8060,8060,8060,8060,0
|
|
20240304,091700,35402590,8060,8060,8060,8060,918
|
|
20240304,091600,28003510,8060,8050,8060,8050,202
|
|
20240304,091500,26377390,8060,8060,8060,8060,0
|
|
20240304,091400,26377390,8060,8030,8060,8030,400
|
|
20240304,091300,23157000,8030,8030,8030,8030,1
|
|
20240304,091200,23148970,8030,8030,8030,8030,0
|
|
20240304,091100,23148970,8030,8030,8030,8030,1
|
|
20240304,091000,23140940,8010,7990,8010,7970,162
|
|
20240304,090900,21846440,8010,8010,8010,8010,1
|
|
20240304,090800,21838430,7990,7990,8040,7990,103
|
|
20240304,090700,21015390,8000,8000,8040,7990,142
|
|
20240304,090600,19879410,8060,8060,8060,8060,0
|
|
20240304,090500,19879410,8060,8060,8060,8060,0
|
|
20240304,090400,19879410,8060,8060,8060,8060,0
|
|
20240304,090300,19879410,8060,8040,8060,7950,2332
|
|
20240304,090200,1231650,8050,8050,8050,8050,0
|
|
20240304,090100,1231650,8050,8050,8050,8050,0
|
|
20240304,090000,1231650,8050,8050,8050,8050,153
|