611 lines
30 KiB
CSV
611 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,190800,1720996795,3180,3180,3180,3180,1771
|
|
20240306,190700,1720996795,3180,3180,3180,3180,0
|
|
20240306,190600,1720996795,3180,3180,3180,3180,0
|
|
20240306,190500,1720996795,3180,3180,3180,3180,0
|
|
20240306,190400,1720996795,3180,3180,3180,3180,0
|
|
20240306,190300,1720996795,3180,3180,3180,3180,0
|
|
20240306,190200,1720996795,3180,3180,3180,3180,0
|
|
20240306,190100,1720996795,3180,3180,3180,3180,0
|
|
20240306,190000,1720996795,3180,3180,3180,3180,0
|
|
20240306,185900,1720996795,3180,3180,3180,3180,0
|
|
20240306,185800,1720996795,3180,3180,3180,3180,0
|
|
20240306,185700,1720996795,3180,3180,3180,3180,0
|
|
20240306,185600,1720996795,3180,3180,3180,3180,0
|
|
20240306,185500,1720996795,3180,3180,3180,3180,0
|
|
20240306,185400,1720996795,3180,3180,3180,3180,0
|
|
20240306,185300,1720996795,3180,3180,3180,3180,0
|
|
20240306,185200,1720996795,3180,3180,3180,3180,0
|
|
20240306,185100,1720996795,3180,3180,3180,3180,0
|
|
20240306,185000,1720996795,3180,3180,3180,3180,0
|
|
20240306,184900,1720996795,3180,3180,3180,3180,0
|
|
20240306,184800,1720996795,3180,3180,3180,3180,0
|
|
20240306,184700,1720996795,3180,3180,3180,3180,0
|
|
20240306,184600,1720996795,3180,3180,3180,3180,0
|
|
20240306,184500,1720996795,3180,3180,3180,3180,0
|
|
20240306,184400,1720996795,3180,3180,3180,3180,0
|
|
20240306,184300,1720996795,3180,3180,3180,3180,0
|
|
20240306,184200,1720996795,3180,3180,3180,3180,0
|
|
20240306,184100,1720996795,3180,3180,3180,3180,0
|
|
20240306,184000,1720996795,3180,3180,3180,3180,0
|
|
20240306,183900,1720996795,3180,3180,3180,3180,0
|
|
20240306,183800,1720996795,3180,3180,3180,3180,1771
|
|
20240306,183700,1720996795,3180,3180,3180,3180,0
|
|
20240306,183600,1720996795,3180,3180,3180,3180,0
|
|
20240306,183500,1720996795,3180,3180,3180,3180,0
|
|
20240306,183400,1720996795,3180,3180,3180,3180,0
|
|
20240306,183300,1720996795,3180,3180,3180,3180,0
|
|
20240306,183200,1720996795,3180,3180,3180,3180,0
|
|
20240306,183100,1720996795,3180,3180,3180,3180,0
|
|
20240306,183000,1720996795,3180,3180,3180,3180,0
|
|
20240306,182900,1720996795,3180,3180,3180,3180,0
|
|
20240306,182800,1720996795,3180,3180,3180,3180,0
|
|
20240306,182700,1720996795,3180,3180,3180,3180,0
|
|
20240306,182600,1720996795,3180,3180,3180,3180,0
|
|
20240306,182500,1720996795,3180,3180,3180,3180,0
|
|
20240306,182400,1720996795,3180,3180,3180,3180,0
|
|
20240306,182300,1720996795,3180,3180,3180,3180,0
|
|
20240306,182200,1720996795,3180,3180,3180,3180,0
|
|
20240306,182100,1720996795,3180,3180,3180,3180,0
|
|
20240306,182000,1720996795,3180,3180,3180,3180,0
|
|
20240306,181900,1720996795,3180,3180,3180,3180,0
|
|
20240306,181800,1720996795,3180,3180,3180,3180,0
|
|
20240306,181700,1720996795,3180,3180,3180,3180,0
|
|
20240306,181600,1720996795,3180,3180,3180,3180,0
|
|
20240306,181500,1720996795,3180,3180,3180,3180,0
|
|
20240306,181400,1720996795,3180,3180,3180,3180,0
|
|
20240306,181300,1720996795,3180,3180,3180,3180,0
|
|
20240306,181200,1720996795,3180,3180,3180,3180,0
|
|
20240306,181100,1720996795,3180,3180,3180,3180,0
|
|
20240306,181000,1720996795,3180,3180,3180,3180,0
|
|
20240306,180900,1720996795,3180,3180,3180,3180,0
|
|
20240306,180800,1720996795,3180,3180,3180,3180,1771
|
|
20240306,180700,1720996795,3180,3180,3180,3180,0
|
|
20240306,180600,1720996795,3180,3180,3180,3180,0
|
|
20240306,180500,1720996795,3180,3180,3180,3180,0
|
|
20240306,180400,1720996795,3180,3180,3180,3180,0
|
|
20240306,180300,1720996795,3180,3180,3180,3180,0
|
|
20240306,180200,1720996795,3180,3180,3180,3180,0
|
|
20240306,180100,1720996795,3180,3180,3180,3180,0
|
|
20240306,180000,1720996795,3180,3180,3180,3180,0
|
|
20240306,175900,1720996795,3180,3180,3180,3180,0
|
|
20240306,175800,1720996795,3180,3180,3180,3180,0
|
|
20240306,175700,1720996795,3180,3180,3180,3180,0
|
|
20240306,175600,1720996795,3180,3180,3180,3180,0
|
|
20240306,175500,1720996795,3180,3180,3180,3180,0
|
|
20240306,175400,1720996795,3180,3180,3180,3180,0
|
|
20240306,175300,1720996795,3180,3180,3180,3180,0
|
|
20240306,175200,1720996795,3180,3180,3180,3180,0
|
|
20240306,175100,1720996795,3180,3180,3180,3180,0
|
|
20240306,175000,1720996795,3180,3180,3180,3180,0
|
|
20240306,174900,1720996795,3180,3180,3180,3180,0
|
|
20240306,174800,1720996795,3180,3180,3180,3180,0
|
|
20240306,174700,1720996795,3180,3180,3180,3180,0
|
|
20240306,174600,1720996795,3180,3180,3180,3180,0
|
|
20240306,174500,1720996795,3180,3180,3180,3180,0
|
|
20240306,174400,1720996795,3180,3180,3180,3180,0
|
|
20240306,174300,1720996795,3180,3180,3180,3180,0
|
|
20240306,174200,1720996795,3180,3180,3180,3180,0
|
|
20240306,174100,1720996795,3180,3180,3180,3180,0
|
|
20240306,174000,1720996795,3180,3180,3180,3180,0
|
|
20240306,173900,1720996795,3180,3180,3180,3180,0
|
|
20240306,173800,1720996795,3180,3180,3180,3180,1771
|
|
20240306,173700,1720996795,3180,3180,3180,3180,0
|
|
20240306,173600,1720996795,3180,3180,3180,3180,0
|
|
20240306,173500,1720996795,3180,3180,3180,3180,0
|
|
20240306,173400,1720996795,3180,3180,3180,3180,0
|
|
20240306,173300,1720996795,3180,3180,3180,3180,0
|
|
20240306,173200,1720996795,3180,3180,3180,3180,0
|
|
20240306,173100,1720996795,3180,3180,3180,3180,0
|
|
20240306,173000,1720996795,3180,3180,3180,3180,0
|
|
20240306,172900,1720996795,3180,3180,3180,3180,0
|
|
20240306,172800,1720996795,3180,3180,3180,3180,0
|
|
20240306,172700,1720996795,3180,3180,3180,3180,0
|
|
20240306,172600,1720996795,3180,3180,3180,3180,0
|
|
20240306,172500,1720996795,3180,3180,3180,3180,0
|
|
20240306,172400,1720996795,3180,3180,3180,3180,0
|
|
20240306,172300,1720996795,3180,3180,3180,3180,0
|
|
20240306,172200,1720996795,3180,3180,3180,3180,0
|
|
20240306,172100,1720996795,3180,3180,3180,3180,0
|
|
20240306,172000,1720996795,3180,3180,3180,3180,0
|
|
20240306,171900,1720996795,3180,3180,3180,3180,0
|
|
20240306,171800,1720996795,3180,3180,3180,3180,0
|
|
20240306,171700,1720996795,3180,3180,3180,3180,0
|
|
20240306,171600,1720996795,3180,3180,3180,3180,0
|
|
20240306,171500,1720996795,3180,3180,3180,3180,0
|
|
20240306,171400,1720996795,3180,3180,3180,3180,0
|
|
20240306,171300,1720996795,3180,3180,3180,3180,0
|
|
20240306,171200,1720996795,3180,3180,3180,3180,0
|
|
20240306,171100,1720996795,3180,3180,3180,3180,0
|
|
20240306,171000,1720996795,3180,3180,3180,3180,0
|
|
20240306,170900,1720996795,3180,3180,3180,3180,0
|
|
20240306,170800,1720996795,3180,3180,3180,3180,1771
|
|
20240306,170700,1720996795,3180,3180,3180,3180,0
|
|
20240306,170600,1720996795,3180,3180,3180,3180,0
|
|
20240306,170500,1720996795,3180,3180,3180,3180,0
|
|
20240306,170400,1720996795,3180,3180,3180,3180,0
|
|
20240306,170300,1720996795,3180,3180,3180,3180,0
|
|
20240306,170200,1720996795,3180,3180,3180,3180,0
|
|
20240306,170100,1720996795,3180,3180,3180,3180,0
|
|
20240306,170000,1720996795,3180,3180,3180,3180,0
|
|
20240306,165900,1720996795,3180,3180,3180,3180,0
|
|
20240306,165800,1720996795,3180,3180,3180,3180,0
|
|
20240306,165700,1720996795,3180,3180,3180,3180,0
|
|
20240306,165600,1720996795,3180,3180,3180,3180,0
|
|
20240306,165500,1720996795,3180,3180,3180,3180,0
|
|
20240306,165400,1720996795,3180,3180,3180,3180,0
|
|
20240306,165300,1720996795,3180,3180,3180,3180,0
|
|
20240306,165200,1720996795,3180,3180,3180,3180,0
|
|
20240306,165100,1720996795,3180,3180,3180,3180,0
|
|
20240306,165000,1720996795,3180,3180,3180,3180,0
|
|
20240306,164900,1720996795,3180,3180,3180,3180,0
|
|
20240306,164800,1720996795,3180,3180,3180,3180,0
|
|
20240306,164700,1720996795,3180,3180,3180,3180,0
|
|
20240306,164600,1720996795,3180,3180,3180,3180,0
|
|
20240306,164500,1720996795,3180,3180,3180,3180,0
|
|
20240306,164400,1720996795,3180,3180,3180,3180,0
|
|
20240306,164300,1720996795,3180,3180,3180,3180,0
|
|
20240306,164200,1720996795,3180,3180,3180,3180,0
|
|
20240306,164100,1720996795,3180,3180,3180,3180,0
|
|
20240306,164000,1720996795,3180,3180,3180,3180,0
|
|
20240306,163900,1720996795,3180,3180,3180,3180,0
|
|
20240306,163800,1720996795,3180,3180,3180,3180,1771
|
|
20240306,163700,1720996795,3180,3180,3180,3180,0
|
|
20240306,163600,1720996795,3180,3180,3180,3180,0
|
|
20240306,163500,1720996795,3180,3180,3180,3180,0
|
|
20240306,163400,1720996795,3180,3180,3180,3180,0
|
|
20240306,163300,1720996795,3180,3180,3180,3180,0
|
|
20240306,163200,1720996795,3180,3180,3180,3180,0
|
|
20240306,163100,1720996795,3180,3180,3180,3180,0
|
|
20240306,163000,1720996795,3180,3180,3180,3180,0
|
|
20240306,162900,1720996795,3180,3180,3180,3180,0
|
|
20240306,162800,1720996795,3180,3180,3180,3180,0
|
|
20240306,162700,1720996795,3180,3180,3180,3180,0
|
|
20240306,162600,1720996795,3180,3180,3180,3180,0
|
|
20240306,162500,1720996795,3180,3180,3180,3180,0
|
|
20240306,162400,1720996795,3180,3180,3180,3180,0
|
|
20240306,162300,1720996795,3180,3180,3180,3180,0
|
|
20240306,162200,1720996795,3180,3180,3180,3180,0
|
|
20240306,162100,1720996795,3180,3180,3180,3180,0
|
|
20240306,162000,1720996795,3180,3180,3180,3180,0
|
|
20240306,161900,1720996795,3180,3180,3180,3180,0
|
|
20240306,161800,1720996795,3180,3180,3180,3180,0
|
|
20240306,161700,1720996795,3180,3180,3180,3180,0
|
|
20240306,161600,1720996795,3180,3180,3180,3180,0
|
|
20240306,161500,1720996795,3180,3180,3180,3180,0
|
|
20240306,161400,1720996795,3180,3180,3180,3180,0
|
|
20240306,161300,1720996795,3180,3180,3180,3180,0
|
|
20240306,161200,1720996795,3180,3180,3180,3180,0
|
|
20240306,161100,1720996795,3180,3180,3180,3180,0
|
|
20240306,161000,1720996795,3180,3180,3180,3180,0
|
|
20240306,160900,1720996795,3180,3180,3180,3180,0
|
|
20240306,160800,1720996795,3180,3180,3180,3180,1771
|
|
20240306,160700,1720996795,3180,3180,3180,3180,0
|
|
20240306,160600,1720996795,3180,3180,3180,3180,0
|
|
20240306,160500,1720996795,3180,3180,3180,3180,0
|
|
20240306,160400,1720996795,3180,3180,3180,3180,0
|
|
20240306,160300,1720996795,3180,3180,3180,3180,0
|
|
20240306,160200,1720996795,3180,3180,3180,3180,0
|
|
20240306,160100,1720996795,3180,3180,3180,3180,0
|
|
20240306,160000,1720996795,3180,3180,3180,3180,0
|
|
20240306,155900,1720996795,3180,3180,3180,3180,0
|
|
20240306,155800,1720996795,3180,3180,3180,3180,0
|
|
20240306,155700,1720996795,3180,3180,3180,3180,0
|
|
20240306,155600,1720996795,3180,3180,3180,3180,0
|
|
20240306,155500,1720996795,3180,3180,3180,3180,0
|
|
20240306,155400,1720996795,3180,3180,3180,3180,0
|
|
20240306,155300,1720996795,3180,3180,3180,3180,0
|
|
20240306,155200,1720996795,3180,3180,3180,3180,0
|
|
20240306,155100,1720996795,3180,3180,3180,3180,0
|
|
20240306,155000,1720996795,3180,3180,3180,3180,0
|
|
20240306,154900,1720996795,3180,3180,3180,3180,0
|
|
20240306,154800,1720996795,3180,3180,3180,3180,0
|
|
20240306,154700,1720996795,3180,3180,3180,3180,0
|
|
20240306,154600,1720996795,3180,3180,3180,3180,0
|
|
20240306,154500,1720996795,3180,3180,3180,3180,0
|
|
20240306,154400,1720996795,3180,3180,3180,3180,0
|
|
20240306,154300,1720996795,3180,3180,3180,3180,0
|
|
20240306,154200,1720996795,3180,3180,3180,3180,0
|
|
20240306,154100,1720996795,3180,3180,3180,3180,0
|
|
20240306,154000,1720996795,3180,3180,3180,3180,0
|
|
20240306,153900,1720996795,3180,3180,3180,3180,0
|
|
20240306,153800,1720996795,3180,3180,3180,3180,1771
|
|
20240306,153700,1720996795,3180,3180,3180,3180,0
|
|
20240306,153600,1720996795,3180,3180,3180,3180,0
|
|
20240306,153500,1720996795,3180,3180,3180,3180,0
|
|
20240306,153400,1720996795,3180,3180,3180,3180,0
|
|
20240306,153300,1720996795,3180,3180,3180,3180,0
|
|
20240306,153200,1720996795,3180,3180,3180,3180,0
|
|
20240306,153100,1720996795,3180,3180,3180,3180,0
|
|
20240306,153000,1720996795,3180,3180,3180,3180,1771
|
|
20240306,152900,1715365015,3200,3200,3200,3200,0
|
|
20240306,152800,1715365015,3200,3200,3200,3200,0
|
|
20240306,152700,1715365015,3200,3200,3200,3200,0
|
|
20240306,152600,1715365015,3200,3200,3200,3200,0
|
|
20240306,152500,1715365015,3200,3200,3200,3200,0
|
|
20240306,152400,1715365015,3200,3200,3200,3200,0
|
|
20240306,152300,1715365015,3200,3200,3200,3200,0
|
|
20240306,152200,1715365015,3200,3200,3200,3200,0
|
|
20240306,152100,1715365015,3200,3200,3200,3200,0
|
|
20240306,152000,1715365015,3200,3200,3200,3200,0
|
|
20240306,151900,1715365015,3200,3200,3200,3180,1134
|
|
20240306,151800,1711754435,3200,3195,3200,3180,5667
|
|
20240306,151700,1693700300,3200,3200,3200,3200,428
|
|
20240306,151600,1692330700,3200,3200,3205,3200,1510
|
|
20240306,151500,1687498650,3200,3200,3200,3200,600
|
|
20240306,151400,1685578650,3200,3200,3200,3200,303
|
|
20240306,151300,1684609050,3205,3205,3205,3205,0
|
|
20240306,151200,1684609050,3205,3200,3205,3200,165
|
|
20240306,151100,1684080530,3200,3205,3205,3200,1082
|
|
20240306,151000,1680618080,3205,3205,3205,3205,1
|
|
20240306,150900,1680614875,3205,3205,3205,3205,0
|
|
20240306,150800,1680614875,3205,3205,3205,3205,201
|
|
20240306,150700,1679970670,3210,3200,3210,3200,376
|
|
20240306,150600,1678766835,3205,3205,3205,3205,3647
|
|
20240306,150500,1667078200,3200,3195,3200,3195,218
|
|
20240306,150400,1666380605,3195,3195,3195,3195,93
|
|
20240306,150300,1666083470,3195,3195,3200,3195,110
|
|
20240306,150200,1665731625,3195,3205,3205,3195,2485
|
|
20240306,150100,1657787170,3205,3205,3205,3205,414
|
|
20240306,150000,1656460300,3205,3205,3205,3205,18
|
|
20240306,145900,1656402610,3205,3200,3205,3200,154
|
|
20240306,145800,1655909800,3195,3195,3195,3195,9
|
|
20240306,145700,1655881045,3200,3200,3200,3200,145
|
|
20240306,145600,1655417045,3200,3190,3200,3190,3561
|
|
20240306,145500,1644036710,3190,3190,3190,3190,136
|
|
20240306,145400,1643602870,3190,3185,3190,3185,9
|
|
20240306,145300,1643574190,3185,3185,3185,3185,1064
|
|
20240306,145200,1640185350,3185,3195,3195,3185,812
|
|
20240306,145100,1637594130,3195,3185,3195,3185,1100
|
|
20240306,145000,1634080630,3185,3185,3185,3185,322
|
|
20240306,144900,1633055060,3185,3190,3190,3185,1000
|
|
20240306,144800,1629870045,3185,3190,3190,3185,58
|
|
20240306,144700,1629685290,3190,3190,3190,3190,10
|
|
20240306,144600,1629653390,3195,3195,3195,3195,360
|
|
20240306,144500,1628503190,3195,3190,3195,3190,1271
|
|
20240306,144400,1624448550,3190,3175,3190,3175,6681
|
|
20240306,144300,1603236000,3175,3175,3175,3170,1934
|
|
20240306,144200,1597104920,3175,3175,3175,3175,22
|
|
20240306,144100,1597035070,3170,3170,3170,3170,0
|
|
20240306,144000,1597035070,3170,3180,3180,3170,5892
|
|
20240306,143900,1578349935,3180,3180,3180,3180,0
|
|
20240306,143800,1578349935,3180,3180,3180,3180,145
|
|
20240306,143700,1577888835,3185,3185,3185,3185,378
|
|
20240306,143600,1576684905,3185,3185,3185,3185,300
|
|
20240306,143500,1575729405,3185,3190,3190,3185,2277
|
|
20240306,143400,1568475645,3190,3190,3190,3190,6
|
|
20240306,143300,1568456505,3190,3190,3190,3190,0
|
|
20240306,143200,1568456505,3190,3190,3190,3190,0
|
|
20240306,143100,1568456505,3190,3190,3190,3190,1
|
|
20240306,143000,1568453315,3185,3185,3185,3185,348
|
|
20240306,142900,1567344935,3180,3180,3180,3180,0
|
|
20240306,142800,1567344935,3180,3180,3180,3180,0
|
|
20240306,142700,1567344935,3180,3180,3180,3180,0
|
|
20240306,142600,1567344935,3180,3180,3180,3180,166
|
|
20240306,142500,1566817055,3185,3190,3190,3185,7
|
|
20240306,142400,1566794730,3190,3190,3190,3190,0
|
|
20240306,142300,1566794730,3190,3185,3190,3185,572
|
|
20240306,142200,1564972640,3185,3185,3185,3185,152
|
|
20240306,142100,1564488520,3185,3180,3185,3180,1026
|
|
20240306,142000,1561225710,3180,3180,3180,3180,0
|
|
20240306,141900,1561225710,3180,3180,3180,3180,0
|
|
20240306,141800,1561225710,3180,3180,3180,3180,90
|
|
20240306,141700,1560939510,3175,3175,3175,3175,1000
|
|
20240306,141600,1557764510,3175,3180,3180,3175,17
|
|
20240306,141500,1557710490,3180,3180,3180,3180,280
|
|
20240306,141400,1556820090,3175,3175,3175,3175,100
|
|
20240306,141300,1556502590,3180,3180,3180,3180,0
|
|
20240306,141200,1556502590,3180,3180,3180,3180,24
|
|
20240306,141100,1556426270,3180,3175,3180,3175,21
|
|
20240306,141000,1556359495,3180,3180,3180,3180,50
|
|
20240306,140900,1556200495,3185,3185,3185,3185,0
|
|
20240306,140800,1556200495,3185,3185,3185,3185,0
|
|
20240306,140700,1556200495,3185,3185,3185,3185,1
|
|
20240306,140600,1556197310,3185,3170,3185,3170,7034
|
|
20240306,140500,1533894520,3170,3170,3170,3170,0
|
|
20240306,140400,1533894520,3170,3170,3170,3170,0
|
|
20240306,140300,1533894520,3170,3185,3185,3170,10791
|
|
20240306,140200,1499658545,3185,3185,3185,3185,247
|
|
20240306,140100,1498871850,3185,3185,3185,3185,0
|
|
20240306,140000,1498871850,3185,3185,3185,3185,300
|
|
20240306,135900,1497916350,3185,3185,3185,3185,0
|
|
20240306,135800,1497916350,3185,3185,3185,3185,2
|
|
20240306,135700,1497909980,3175,3175,3175,3175,0
|
|
20240306,135600,1497909980,3175,3175,3175,3175,0
|
|
20240306,135500,1497909980,3175,3175,3175,3175,1800
|
|
20240306,135400,1492194980,3175,3175,3175,3175,307
|
|
20240306,135300,1491220255,3170,3170,3170,3170,0
|
|
20240306,135200,1491220255,3170,3170,3170,3170,48
|
|
20240306,135100,1491068095,3170,3175,3175,3170,3900
|
|
20240306,135000,1478701160,3175,3180,3180,3175,170
|
|
20240306,134900,1478161310,3185,3185,3185,3185,0
|
|
20240306,134800,1478161310,3185,3185,3185,3185,1059
|
|
20240306,134700,1474788395,3185,3185,3185,3185,71
|
|
20240306,134600,1474562260,3190,3190,3190,3190,0
|
|
20240306,134500,1474562260,3190,3190,3190,3190,0
|
|
20240306,134400,1474562260,3190,3190,3190,3190,1
|
|
20240306,134300,1474559070,3180,3180,3180,3180,0
|
|
20240306,134200,1474559070,3180,3180,3180,3180,15
|
|
20240306,134100,1474511370,3180,3180,3180,3180,24
|
|
20240306,134000,1474435050,3185,3185,3185,3185,0
|
|
20240306,133900,1474435050,3185,3185,3185,3185,0
|
|
20240306,133800,1474435050,3185,3185,3185,3185,246
|
|
20240306,133700,1473651540,3185,3185,3185,3185,354
|
|
20240306,133600,1472524050,3195,3180,3195,3180,6040
|
|
20240306,133500,1453312725,3180,3180,3180,3180,500
|
|
20240306,133400,1451722725,3180,3175,3180,3175,2491
|
|
20240306,133300,1443812050,3175,3180,3180,3175,1512
|
|
20240306,133200,1439004250,3190,3180,3190,3180,350
|
|
20240306,133100,1437891240,3180,3180,3180,3180,186
|
|
20240306,133000,1437299760,3180,3180,3180,3180,1
|
|
20240306,132900,1437296580,3185,3185,3185,3185,1792
|
|
20240306,132800,1431589060,3185,3185,3185,3185,0
|
|
20240306,132700,1431589060,3185,3180,3185,3180,327
|
|
20240306,132600,1430549130,3190,3190,3190,3190,1
|
|
20240306,132500,1430545940,3190,3190,3190,3190,1
|
|
20240306,132400,1430542750,3190,3185,3190,3180,225
|
|
20240306,132300,1429826995,3180,3185,3185,3180,300
|
|
20240306,132200,1428872990,3180,3185,3185,3180,900
|
|
20240306,132100,1426008490,3190,3190,3190,3190,36
|
|
20240306,132000,1425893650,3190,3190,3190,3190,0
|
|
20240306,131900,1425893650,3190,3190,3190,3190,31
|
|
20240306,131800,1425794760,3190,3190,3190,3190,2
|
|
20240306,131700,1425788380,3190,3190,3190,3190,113
|
|
20240306,131600,1425427910,3190,3190,3190,3190,2895
|
|
20240306,131500,1416192860,3190,3190,3190,3190,239
|
|
20240306,131400,1415430450,3195,3195,3200,3195,3873
|
|
20240306,131300,1403056210,3200,3210,3210,3200,2649
|
|
20240306,131200,1394576650,3210,3205,3210,3205,165
|
|
20240306,131100,1394047820,3215,3210,3230,3205,2576
|
|
20240306,131000,1385781290,3215,3215,3215,3215,62
|
|
20240306,130900,1385581960,3215,3215,3215,3215,1
|
|
20240306,130800,1385578745,3215,3225,3230,3215,548
|
|
20240306,130700,1383816705,3230,3225,3230,3225,196
|
|
20240306,130600,1383184515,3220,3220,3220,3220,1
|
|
20240306,130500,1383181295,3220,3220,3220,3220,16
|
|
20240306,130400,1383129775,3220,3220,3220,3220,300
|
|
20240306,130300,1382163775,3225,3225,3225,3225,12
|
|
20240306,130200,1382125075,3225,3215,3225,3215,1284
|
|
20240306,130100,1377997005,3215,3215,3215,3215,459
|
|
20240306,130000,1376521320,3215,3220,3220,3215,67
|
|
20240306,125900,1376305620,3220,3220,3220,3220,2028
|
|
20240306,125800,1369775460,3220,3220,3220,3220,47
|
|
20240306,125700,1369624120,3220,3220,3220,3220,400
|
|
20240306,125600,1368336120,3225,3225,3225,3225,0
|
|
20240306,125500,1368336120,3225,3225,3225,3225,0
|
|
20240306,125400,1368336120,3225,3225,3225,3225,0
|
|
20240306,125300,1368336120,3225,3225,3225,3225,40
|
|
20240306,125200,1368207120,3225,3225,3225,3225,1
|
|
20240306,125100,1368203895,3225,3225,3225,3225,1582
|
|
20240306,125000,1363101945,3230,3230,3230,3230,413
|
|
20240306,124900,1361767955,3230,3230,3230,3230,10
|
|
20240306,124800,1361735655,3230,3230,3230,3230,100
|
|
20240306,124700,1361412655,3230,3230,3230,3230,1037
|
|
20240306,124600,1358063145,3235,3235,3235,3235,202
|
|
20240306,124500,1357409675,3235,3235,3235,3235,0
|
|
20240306,124400,1357409675,3235,3235,3235,3235,397
|
|
20240306,124300,1356125380,3235,3235,3235,3235,18
|
|
20240306,124200,1356067150,3240,3235,3240,3235,17
|
|
20240306,124100,1356012135,3235,3240,3240,3235,443
|
|
20240306,124000,1354579010,3235,3235,3235,3235,80
|
|
20240306,123900,1354320210,3235,3235,3235,3235,5
|
|
20240306,123800,1354304035,3240,3240,3240,3240,0
|
|
20240306,123700,1354304035,3240,3235,3240,3235,1254
|
|
20240306,123600,1350241625,3235,3235,3235,3235,37
|
|
20240306,123500,1350121930,3240,3240,3240,3240,20
|
|
20240306,123400,1350057130,3240,3235,3240,3230,8007
|
|
20240306,123300,1324122900,3230,3230,3230,3230,100
|
|
20240306,123200,1323799900,3230,3225,3230,3225,326
|
|
20240306,123100,1322746925,3225,3220,3225,3220,65
|
|
20240306,123000,1322537325,3220,3225,3225,3220,8200
|
|
20240306,122900,1296133005,3225,3225,3225,3225,1015
|
|
20240306,122800,1292859630,3230,3240,3240,3230,745
|
|
20240306,122700,1290448980,3240,3230,3240,3230,407
|
|
20240306,122600,1289130430,3230,3235,3235,3225,6254
|
|
20240306,122500,1268929845,3235,3235,3235,3230,2066
|
|
20240306,122400,1262246835,3235,3230,3235,3230,2067
|
|
20240306,122300,1255570420,3230,3230,3230,3230,205
|
|
20240306,122200,1254908270,3230,3225,3230,3225,892
|
|
20240306,122100,1252031445,3220,3220,3220,3220,33
|
|
20240306,122000,1251925185,3220,3225,3225,3220,302
|
|
20240306,121900,1250951520,3220,3220,3220,3220,246
|
|
20240306,121800,1250159400,3215,3215,3215,3215,0
|
|
20240306,121700,1250159400,3215,3215,3215,3215,0
|
|
20240306,121600,1250159400,3215,3215,3215,3215,0
|
|
20240306,121500,1250159400,3215,3215,3215,3215,0
|
|
20240306,121400,1250159400,3215,3215,3215,3215,0
|
|
20240306,121300,1250159400,3215,3215,3215,3215,1100
|
|
20240306,121200,1246622900,3215,3215,3215,3215,0
|
|
20240306,121100,1246622900,3215,3215,3215,3215,317
|
|
20240306,121000,1245603745,3215,3215,3215,3215,3029
|
|
20240306,120900,1235865510,3215,3215,3215,3215,1551
|
|
20240306,120800,1230879045,3220,3220,3220,3220,0
|
|
20240306,120700,1230879045,3220,3220,3220,3220,2
|
|
20240306,120600,1230872605,3220,3220,3220,3220,3
|
|
20240306,120500,1230862945,3220,3225,3225,3220,105
|
|
20240306,120400,1230524345,3215,3215,3215,3215,0
|
|
20240306,120300,1230524345,3215,3215,3215,3215,41
|
|
20240306,120200,1230392530,3215,3215,3215,3215,313
|
|
20240306,120100,1229386235,3215,3240,3240,3215,268
|
|
20240306,120000,1228524390,3240,3220,3240,3220,4144
|
|
20240306,115900,1215167310,3220,3220,3220,3220,50
|
|
20240306,115800,1215006310,3215,3215,3220,3215,138
|
|
20240306,115700,1214562355,3215,3215,3215,3215,18
|
|
20240306,115600,1214504485,3215,3215,3215,3215,12
|
|
20240306,115500,1214465905,3210,3210,3210,3210,0
|
|
20240306,115400,1214465905,3210,3210,3210,3210,1
|
|
20240306,115300,1214462695,3210,3210,3210,3210,769
|
|
20240306,115200,1211994205,3210,3210,3210,3210,1481
|
|
20240306,115100,1207240195,3210,3210,3210,3210,0
|
|
20240306,115000,1207240195,3210,3210,3210,3210,100
|
|
20240306,114900,1206919195,3205,3205,3205,3205,0
|
|
20240306,114800,1206919195,3205,3205,3205,3205,10
|
|
20240306,114700,1206887145,3215,3215,3215,3215,325
|
|
20240306,114600,1205842270,3215,3215,3215,3215,716
|
|
20240306,114500,1203540330,3215,3215,3215,3215,0
|
|
20240306,114400,1203540330,3215,3215,3215,3215,0
|
|
20240306,114300,1203540330,3215,3215,3215,3215,18
|
|
20240306,114200,1203482460,3215,3215,3215,3215,150
|
|
20240306,114100,1203000210,3215,3215,3215,3215,16
|
|
20240306,114000,1202948770,3215,3210,3215,3210,1022
|
|
20240306,113900,1199666995,3210,3210,3210,3210,10
|
|
20240306,113800,1199634895,3205,3205,3205,3205,1000
|
|
20240306,113700,1196429895,3210,3210,3210,3210,0
|
|
20240306,113600,1196429895,3210,3200,3210,3200,287
|
|
20240306,113500,1195510445,3195,3195,3195,3195,0
|
|
20240306,113400,1195510445,3195,3200,3200,3195,723
|
|
20240306,113300,1193197630,3200,3200,3200,3200,0
|
|
20240306,113200,1193197630,3200,3200,3200,3200,156
|
|
20240306,113100,1192698430,3200,3200,3200,3200,20
|
|
20240306,113000,1192634430,3185,3185,3185,3185,0
|
|
20240306,112900,1192634430,3185,3185,3185,3185,999
|
|
20240306,112800,1189452615,3185,3190,3190,3185,3859
|
|
20240306,112700,1177157335,3205,3205,3205,3205,0
|
|
20240306,112600,1177157335,3205,3195,3205,3190,28
|
|
20240306,112500,1177067915,3210,3210,3210,3210,0
|
|
20240306,112400,1177067915,3210,3215,3215,3210,49
|
|
20240306,112300,1176910620,3210,3210,3210,3200,1599
|
|
20240306,112200,1171787880,3205,3205,3205,3205,23
|
|
20240306,112100,1171714165,3205,3200,3205,3200,1854
|
|
20240306,112000,1165780865,3200,3200,3200,3200,4
|
|
20240306,111900,1165768065,3200,3200,3200,3200,0
|
|
20240306,111800,1165768065,3200,3200,3200,3200,91
|
|
20240306,111700,1165476865,3200,3200,3205,3200,967
|
|
20240306,111600,1162382350,3195,3195,3195,3195,0
|
|
20240306,111500,1162382350,3195,3195,3195,3195,0
|
|
20240306,111400,1162382350,3195,3195,3195,3195,0
|
|
20240306,111300,1162382350,3195,3195,3195,3195,0
|
|
20240306,111200,1162382350,3195,3200,3200,3195,1671
|
|
20240306,111100,1157038505,3200,3200,3200,3200,2257
|
|
20240306,111000,1149816105,3200,3205,3205,3200,95
|
|
20240306,110900,1149511985,3205,3200,3205,3200,4451
|
|
20240306,110800,1135268775,3205,3205,3205,3205,341
|
|
20240306,110700,1134175870,3210,3210,3210,3210,162
|
|
20240306,110600,1133655850,3220,3220,3220,3220,0
|
|
20240306,110500,1133655850,3220,3220,3220,3220,1688
|
|
20240306,110400,1128220490,3210,3210,3210,3210,0
|
|
20240306,110300,1128220490,3210,3220,3220,3210,4327
|
|
20240306,110200,1114318990,3210,3210,3210,3210,0
|
|
20240306,110100,1114318990,3210,3210,3210,3210,890
|
|
20240306,110000,1111462090,3210,3210,3210,3210,386
|
|
20240306,105900,1110223030,3210,3210,3210,3210,0
|
|
20240306,105800,1110223030,3210,3210,3210,3210,528
|
|
20240306,105700,1108528150,3215,3215,3215,3215,0
|
|
20240306,105600,1108528150,3215,3215,3215,3215,2069
|
|
20240306,105500,1101876315,3220,3220,3220,3215,1425
|
|
20240306,105400,1097288570,3225,3225,3225,3225,60
|
|
20240306,105300,1097095070,3225,3225,3225,3225,3
|
|
20240306,105200,1097085395,3230,3225,3230,3225,3283
|
|
20240306,105100,1086491485,3225,3220,3225,3215,1055
|
|
20240306,105000,1083094040,3220,3220,3220,3220,11
|
|
20240306,104900,1083058620,3220,3220,3220,3220,0
|
|
20240306,104800,1083058620,3220,3220,3220,3220,0
|
|
20240306,104700,1083058620,3220,3220,3220,3215,120
|
|
20240306,104600,1082672655,3220,3205,3220,3205,8727
|
|
20240306,104500,1054678700,3205,3200,3205,3200,6174
|
|
20240306,104400,1034918830,3190,3190,3190,3190,0
|
|
20240306,104300,1034918830,3190,3185,3190,3185,8120
|
|
20240306,104200,1009016530,3200,3200,3200,3200,743
|
|
20240306,104100,1006638930,3195,3180,3195,3180,1496
|
|
20240306,104000,1001861580,3180,3180,3180,3180,12
|
|
20240306,103900,1001823420,3180,3190,3190,3180,65
|
|
20240306,103800,1001616220,3190,3175,3190,3175,259
|
|
20240306,103700,1000793010,3175,3175,3175,3175,100
|
|
20240306,103600,1000475510,3175,3175,3175,3175,81
|
|
20240306,103500,1000218335,3175,3175,3175,3175,0
|
|
20240306,103400,1000218335,3175,3175,3190,3175,1362
|
|
20240306,103300,995893935,3175,3190,3190,3175,253
|
|
20240306,103200,995089530,3185,3190,3190,3185,23
|
|
20240306,103100,995016270,3190,3195,3195,3190,647
|
|
20240306,103000,992949215,3200,3200,3200,3200,0
|
|
20240306,102900,992949215,3200,3200,3200,3200,0
|
|
20240306,102800,992949215,3200,3200,3200,3200,0
|
|
20240306,102700,992949215,3200,3200,3200,3200,1252
|
|
20240306,102600,988942815,3200,3200,3200,3200,100
|
|
20240306,102500,988622815,3205,3205,3205,3170,5114
|
|
20240306,102400,972388070,3185,3180,3185,3170,3242
|
|
20240306,102300,962079255,3205,3175,3205,3170,14379
|
|
20240306,102200,916458020,3190,3225,3225,3175,19934
|
|
20240306,102100,852855455,3225,3195,3225,3195,5107
|
|
20240306,102000,836436440,3170,3180,3190,3170,14667
|
|
20240306,101900,789926880,3190,3205,3210,3190,3747
|
|
20240306,101800,777956370,3200,3190,3200,3190,616
|
|
20240306,101700,775990170,3190,3190,3190,3190,0
|
|
20240306,101600,775990170,3190,3190,3190,3190,0
|
|
20240306,101500,775990170,3190,3190,3190,3190,1037
|
|
20240306,101400,772682140,3190,3190,3190,3190,0
|
|
20240306,101300,772682140,3190,3195,3195,3180,2557
|
|
20240306,101200,764539370,3200,3200,3200,3200,928
|
|
20240306,101100,761569770,3205,3220,3220,3205,1224
|
|
20240306,101000,757640550,3210,3210,3210,3210,700
|
|
20240306,100900,755393550,3210,3210,3210,3210,500
|
|
20240306,100800,753788550,3210,3215,3225,3210,844
|
|
20240306,100700,751075115,3220,3225,3225,3220,1315
|
|
20240306,100600,746840810,3220,3220,3220,3220,1326
|
|
20240306,100500,742571090,3220,3220,3220,3220,21
|
|
20240306,100400,742503470,3220,3215,3220,3215,52
|
|
20240306,100300,742336285,3210,3210,3210,3210,685
|
|
20240306,100200,740137435,3205,3210,3210,3205,3027
|
|
20240306,100100,730421445,3215,3215,3220,3215,410
|
|
20240306,100000,729103285,3220,3215,3220,3215,556
|
|
20240306,095900,727313965,3215,3215,3220,3215,3475
|
|
20240306,095800,716141835,3215,3210,3215,3210,4760
|
|
20240306,095700,700841785,3205,3195,3210,3195,5644
|
|
20240306,095600,682781885,3200,3200,3200,3195,1226
|
|
20240306,095500,678863685,3200,3195,3200,3195,1600
|
|
20240306,095400,673746935,3195,3185,3195,3185,3303
|
|
20240306,095300,663205865,3185,3185,3190,3185,206
|
|
20240306,095200,662549750,3180,3185,3185,3180,4439
|
|
20240306,095100,648428365,3185,3195,3195,3185,890
|
|
20240306,095000,645587165,3200,3195,3200,3195,1095
|
|
20240306,094900,642083300,3200,3200,3200,3200,138
|
|
20240306,094800,641641700,3200,3180,3200,3180,5730
|
|
20240306,094700,623338460,3180,3175,3180,3175,588
|
|
20240306,094600,621469060,3175,3180,3180,3175,811
|
|
20240306,094500,618891120,3180,3170,3180,3170,2041
|
|
20240306,094400,612411510,3165,3165,3165,3165,300
|
|
20240306,094300,611462010,3165,3170,3170,3165,486
|
|
20240306,094200,609921470,3170,3150,3170,3135,13115
|
|
20240306,094100,568704900,3135,3175,3175,3135,15632
|
|
20240306,094000,519539040,3175,3175,3185,3145,11775
|
|
20240306,093900,482228000,3175,3160,3175,3160,507
|
|
20240306,093800,480625865,3160,3145,3160,3145,5272
|
|
20240306,093700,463969775,3145,3160,3160,3145,409
|
|
20240306,093600,462683145,3160,3160,3160,3160,1169
|
|
20240306,093500,458989105,3160,3160,3160,3160,0
|
|
20240306,093400,458989105,3160,3170,3180,3150,6102
|
|
20240306,093300,439689600,3150,3165,3165,3150,1214
|
|
20240306,093200,435863805,3170,3170,3170,3170,2100
|
|
20240306,093100,429206805,3165,3160,3165,3155,2505
|
|
20240306,093000,421280650,3160,3160,3160,3160,178
|
|
20240306,092900,420718170,3160,3165,3165,3160,1232
|
|
20240306,092800,416824965,3160,3160,3160,3160,731
|
|
20240306,092700,414515005,3145,3150,3160,3145,2633
|
|
20240306,092600,406211715,3135,3155,3155,3135,1472
|
|
20240306,092500,401594735,3155,3155,3155,3155,15
|
|
20240306,092400,401547410,3135,3145,3150,3135,2724
|
|
20240306,092300,392970995,3145,3125,3145,3125,895
|
|
20240306,092200,390158690,3120,3135,3135,3120,526
|
|
20240306,092100,388510070,3135,3135,3135,3135,92
|
|
20240306,092000,388221650,3135,3130,3135,3130,300
|
|
20240306,091900,387281820,3110,3130,3135,3110,1339
|
|
20240306,091800,383097355,3135,3115,3135,3105,3100
|
|
20240306,091700,373428565,3115,3115,3135,3110,5980
|
|
20240306,091600,354760270,3115,3120,3125,3115,467
|
|
20240306,091500,353303925,3105,3100,3105,3100,1050
|
|
20240306,091400,350048675,3100,3100,3100,3100,1186
|
|
20240306,091300,346372075,3095,3095,3095,3080,5404
|
|
20240306,091200,329684075,3095,3130,3130,3095,12086
|
|
20240306,091100,292144215,3130,3135,3135,3100,25527
|
|
20240306,091000,212855190,3115,3110,3135,3110,5277
|
|
20240306,090900,196425765,3110,3125,3140,3105,23300
|
|
20240306,090800,123869335,3130,3150,3150,3130,5503
|
|
20240306,090700,106639455,3150,3150,3150,3130,6309
|
|
20240306,090600,86837940,3165,3165,3165,3155,2052
|
|
20240306,090500,80358780,3165,3165,3170,3165,1155
|
|
20240306,090400,76703155,3145,3150,3160,3145,4649
|
|
20240306,090300,62052600,3160,3170,3170,3160,1501
|
|
20240306,090200,57309430,3160,3145,3180,3145,735
|
|
20240306,090100,54982150,3145,3150,3160,3140,5761
|
|
20240306,090000,36803820,3140,3140,3150,3125,11724
|