628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,192500,307020710,3295,3295,3295,3295,2320
|
|
20240304,192400,307020710,3295,3295,3295,3295,0
|
|
20240304,192300,307020710,3295,3295,3295,3295,0
|
|
20240304,192200,307020710,3295,3295,3295,3295,0
|
|
20240304,192100,307020710,3295,3295,3295,3295,0
|
|
20240304,192000,307020710,3295,3295,3295,3295,0
|
|
20240304,191900,307020710,3295,3295,3295,3295,0
|
|
20240304,191800,307020710,3295,3295,3295,3295,0
|
|
20240304,191700,307020710,3295,3295,3295,3295,0
|
|
20240304,191600,307020710,3295,3295,3295,3295,0
|
|
20240304,191500,307020710,3295,3295,3295,3295,0
|
|
20240304,191400,307020710,3295,3295,3295,3295,0
|
|
20240304,191300,307020710,3295,3295,3295,3295,0
|
|
20240304,191200,307020710,3295,3295,3295,3295,0
|
|
20240304,191100,307020710,3295,3295,3295,3295,0
|
|
20240304,191000,307020710,3295,3295,3295,3295,0
|
|
20240304,190900,307020710,3295,3295,3295,3295,0
|
|
20240304,190800,307020710,3295,3295,3295,3295,0
|
|
20240304,190700,307020710,3295,3295,3295,3295,0
|
|
20240304,190600,307020710,3295,3295,3295,3295,0
|
|
20240304,190500,307020710,3295,3295,3295,3295,0
|
|
20240304,190400,307020710,3295,3295,3295,3295,0
|
|
20240304,190300,307020710,3295,3295,3295,3295,0
|
|
20240304,190200,307020710,3295,3295,3295,3295,0
|
|
20240304,190100,307020710,3295,3295,3295,3295,0
|
|
20240304,190000,307020710,3295,3295,3295,3295,0
|
|
20240304,185900,307020710,3295,3295,3295,3295,0
|
|
20240304,185800,307020710,3295,3295,3295,3295,0
|
|
20240304,185700,307020710,3295,3295,3295,3295,0
|
|
20240304,185600,307020710,3295,3295,3295,3295,0
|
|
20240304,185500,307020710,3295,3295,3295,3295,2320
|
|
20240304,185400,307020710,3295,3295,3295,3295,0
|
|
20240304,185300,307020710,3295,3295,3295,3295,0
|
|
20240304,185200,307020710,3295,3295,3295,3295,0
|
|
20240304,185100,307020710,3295,3295,3295,3295,0
|
|
20240304,185000,307020710,3295,3295,3295,3295,0
|
|
20240304,184900,307020710,3295,3295,3295,3295,0
|
|
20240304,184800,307020710,3295,3295,3295,3295,0
|
|
20240304,184700,307020710,3295,3295,3295,3295,0
|
|
20240304,184600,307020710,3295,3295,3295,3295,0
|
|
20240304,184500,307020710,3295,3295,3295,3295,0
|
|
20240304,184400,307020710,3295,3295,3295,3295,0
|
|
20240304,184300,307020710,3295,3295,3295,3295,0
|
|
20240304,184200,307020710,3295,3295,3295,3295,0
|
|
20240304,184100,307020710,3295,3295,3295,3295,0
|
|
20240304,184000,307020710,3295,3295,3295,3295,0
|
|
20240304,183900,307020710,3295,3295,3295,3295,0
|
|
20240304,183800,307020710,3295,3295,3295,3295,0
|
|
20240304,183700,307020710,3295,3295,3295,3295,0
|
|
20240304,183600,307020710,3295,3295,3295,3295,0
|
|
20240304,183500,307020710,3295,3295,3295,3295,0
|
|
20240304,183400,307020710,3295,3295,3295,3295,0
|
|
20240304,183300,307020710,3295,3295,3295,3295,0
|
|
20240304,183200,307020710,3295,3295,3295,3295,0
|
|
20240304,183100,307020710,3295,3295,3295,3295,0
|
|
20240304,183000,307020710,3295,3295,3295,3295,0
|
|
20240304,182900,307020710,3295,3295,3295,3295,0
|
|
20240304,182800,307020710,3295,3295,3295,3295,0
|
|
20240304,182700,307020710,3295,3295,3295,3295,0
|
|
20240304,182600,307020710,3295,3295,3295,3295,0
|
|
20240304,182500,307020710,3295,3295,3295,3295,2320
|
|
20240304,182400,307020710,3295,3295,3295,3295,0
|
|
20240304,182300,307020710,3295,3295,3295,3295,0
|
|
20240304,182200,307020710,3295,3295,3295,3295,0
|
|
20240304,182100,307020710,3295,3295,3295,3295,0
|
|
20240304,182000,307020710,3295,3295,3295,3295,0
|
|
20240304,181900,307020710,3295,3295,3295,3295,0
|
|
20240304,181800,307020710,3295,3295,3295,3295,0
|
|
20240304,181700,307020710,3295,3295,3295,3295,0
|
|
20240304,181600,307020710,3295,3295,3295,3295,0
|
|
20240304,181500,307020710,3295,3295,3295,3295,0
|
|
20240304,181400,307020710,3295,3295,3295,3295,0
|
|
20240304,181300,307020710,3295,3295,3295,3295,0
|
|
20240304,181200,307020710,3295,3295,3295,3295,0
|
|
20240304,181100,307020710,3295,3295,3295,3295,0
|
|
20240304,181000,307020710,3295,3295,3295,3295,0
|
|
20240304,180900,307020710,3295,3295,3295,3295,0
|
|
20240304,180800,307020710,3295,3295,3295,3295,0
|
|
20240304,180700,307020710,3295,3295,3295,3295,0
|
|
20240304,180600,307020710,3295,3295,3295,3295,0
|
|
20240304,180500,307020710,3295,3295,3295,3295,0
|
|
20240304,180400,307020710,3295,3295,3295,3295,0
|
|
20240304,180300,307020710,3295,3295,3295,3295,0
|
|
20240304,180200,307020710,3295,3295,3295,3295,0
|
|
20240304,180100,307020710,3295,3295,3295,3295,0
|
|
20240304,180000,307020710,3295,3295,3295,3295,0
|
|
20240304,175900,307020710,3295,3295,3295,3295,0
|
|
20240304,175800,307020710,3295,3295,3295,3295,0
|
|
20240304,175700,307020710,3295,3295,3295,3295,0
|
|
20240304,175600,307020710,3295,3295,3295,3295,0
|
|
20240304,175500,307020710,3295,3295,3295,3295,2320
|
|
20240304,175400,307020710,3295,3295,3295,3295,0
|
|
20240304,175300,307020710,3295,3295,3295,3295,0
|
|
20240304,175200,307020710,3295,3295,3295,3295,0
|
|
20240304,175100,307020710,3295,3295,3295,3295,0
|
|
20240304,175000,307020710,3295,3295,3295,3295,0
|
|
20240304,174900,307020710,3295,3295,3295,3295,0
|
|
20240304,174800,307020710,3295,3295,3295,3295,0
|
|
20240304,174700,307020710,3295,3295,3295,3295,0
|
|
20240304,174600,307020710,3295,3295,3295,3295,0
|
|
20240304,174500,307020710,3295,3295,3295,3295,0
|
|
20240304,174400,307020710,3295,3295,3295,3295,0
|
|
20240304,174300,307020710,3295,3295,3295,3295,0
|
|
20240304,174200,307020710,3295,3295,3295,3295,0
|
|
20240304,174100,307020710,3295,3295,3295,3295,0
|
|
20240304,174000,307020710,3295,3295,3295,3295,0
|
|
20240304,173900,307020710,3295,3295,3295,3295,0
|
|
20240304,173800,307020710,3295,3295,3295,3295,0
|
|
20240304,173700,307020710,3295,3295,3295,3295,0
|
|
20240304,173600,307020710,3295,3295,3295,3295,0
|
|
20240304,173500,307020710,3295,3295,3295,3295,0
|
|
20240304,173400,307020710,3295,3295,3295,3295,0
|
|
20240304,173300,307020710,3295,3295,3295,3295,0
|
|
20240304,173200,307020710,3295,3295,3295,3295,0
|
|
20240304,173100,307020710,3295,3295,3295,3295,0
|
|
20240304,173000,307020710,3295,3295,3295,3295,0
|
|
20240304,172900,307020710,3295,3295,3295,3295,0
|
|
20240304,172800,307020710,3295,3295,3295,3295,0
|
|
20240304,172700,307020710,3295,3295,3295,3295,0
|
|
20240304,172600,307020710,3295,3295,3295,3295,0
|
|
20240304,172500,307020710,3295,3295,3295,3295,2320
|
|
20240304,172400,307020710,3295,3295,3295,3295,0
|
|
20240304,172300,307020710,3295,3295,3295,3295,0
|
|
20240304,172200,307020710,3295,3295,3295,3295,0
|
|
20240304,172100,307020710,3295,3295,3295,3295,0
|
|
20240304,172000,307020710,3295,3295,3295,3295,0
|
|
20240304,171900,307020710,3295,3295,3295,3295,0
|
|
20240304,171800,307020710,3295,3295,3295,3295,0
|
|
20240304,171700,307020710,3295,3295,3295,3295,0
|
|
20240304,171600,307020710,3295,3295,3295,3295,0
|
|
20240304,171500,307020710,3295,3295,3295,3295,0
|
|
20240304,171400,307020710,3295,3295,3295,3295,0
|
|
20240304,171300,307020710,3295,3295,3295,3295,0
|
|
20240304,171200,307020710,3295,3295,3295,3295,0
|
|
20240304,171100,307020710,3295,3295,3295,3295,0
|
|
20240304,171000,307020710,3295,3295,3295,3295,0
|
|
20240304,170900,307020710,3295,3295,3295,3295,0
|
|
20240304,170800,307020710,3295,3295,3295,3295,0
|
|
20240304,170700,307020710,3295,3295,3295,3295,0
|
|
20240304,170600,307020710,3295,3295,3295,3295,0
|
|
20240304,170500,307020710,3295,3295,3295,3295,0
|
|
20240304,170400,307020710,3295,3295,3295,3295,0
|
|
20240304,170300,307020710,3295,3295,3295,3295,0
|
|
20240304,170200,307020710,3295,3295,3295,3295,0
|
|
20240304,170100,307020710,3295,3295,3295,3295,0
|
|
20240304,170000,307020710,3295,3295,3295,3295,0
|
|
20240304,165900,307020710,3295,3295,3295,3295,0
|
|
20240304,165800,307020710,3295,3295,3295,3295,0
|
|
20240304,165700,307020710,3295,3295,3295,3295,0
|
|
20240304,165600,307020710,3295,3295,3295,3295,0
|
|
20240304,165500,307020710,3295,3295,3295,3295,2320
|
|
20240304,165400,307020710,3295,3295,3295,3295,0
|
|
20240304,165300,307020710,3295,3295,3295,3295,0
|
|
20240304,165200,307020710,3295,3295,3295,3295,0
|
|
20240304,165100,307020710,3295,3295,3295,3295,0
|
|
20240304,165000,307020710,3295,3295,3295,3295,0
|
|
20240304,164900,307020710,3295,3295,3295,3295,0
|
|
20240304,164800,307020710,3295,3295,3295,3295,0
|
|
20240304,164700,307020710,3295,3295,3295,3295,0
|
|
20240304,164600,307020710,3295,3295,3295,3295,0
|
|
20240304,164500,307020710,3295,3295,3295,3295,0
|
|
20240304,164400,307020710,3295,3295,3295,3295,0
|
|
20240304,164300,307020710,3295,3295,3295,3295,0
|
|
20240304,164200,307020710,3295,3295,3295,3295,0
|
|
20240304,164100,307020710,3295,3295,3295,3295,0
|
|
20240304,164000,307020710,3295,3295,3295,3295,0
|
|
20240304,163900,307020710,3295,3295,3295,3295,0
|
|
20240304,163800,307020710,3295,3295,3295,3295,0
|
|
20240304,163700,307020710,3295,3295,3295,3295,0
|
|
20240304,163600,307020710,3295,3295,3295,3295,0
|
|
20240304,163500,307020710,3295,3295,3295,3295,0
|
|
20240304,163400,307020710,3295,3295,3295,3295,0
|
|
20240304,163300,307020710,3295,3295,3295,3295,0
|
|
20240304,163200,307020710,3295,3295,3295,3295,0
|
|
20240304,163100,307020710,3295,3295,3295,3295,0
|
|
20240304,163000,307020710,3295,3295,3295,3295,0
|
|
20240304,162900,307020710,3295,3295,3295,3295,0
|
|
20240304,162800,307020710,3295,3295,3295,3295,0
|
|
20240304,162700,307020710,3295,3295,3295,3295,0
|
|
20240304,162600,307020710,3295,3295,3295,3295,0
|
|
20240304,162500,307020710,3295,3295,3295,3295,2320
|
|
20240304,162400,307020710,3295,3295,3295,3295,0
|
|
20240304,162300,307020710,3295,3295,3295,3295,0
|
|
20240304,162200,307020710,3295,3295,3295,3295,0
|
|
20240304,162100,307020710,3295,3295,3295,3295,0
|
|
20240304,162000,307020710,3295,3295,3295,3295,0
|
|
20240304,161900,307020710,3295,3295,3295,3295,0
|
|
20240304,161800,307020710,3295,3295,3295,3295,0
|
|
20240304,161700,307020710,3295,3295,3295,3295,0
|
|
20240304,161600,307020710,3295,3295,3295,3295,0
|
|
20240304,161500,307020710,3295,3295,3295,3295,0
|
|
20240304,161400,307020710,3295,3295,3295,3295,0
|
|
20240304,161300,307020710,3295,3295,3295,3295,0
|
|
20240304,161200,307020710,3295,3295,3295,3295,0
|
|
20240304,161100,307020710,3295,3295,3295,3295,0
|
|
20240304,161000,307020710,3295,3295,3295,3295,0
|
|
20240304,160900,307020710,3295,3295,3295,3295,0
|
|
20240304,160800,307020710,3295,3295,3295,3295,0
|
|
20240304,160700,307020710,3295,3295,3295,3295,0
|
|
20240304,160600,307020710,3295,3295,3295,3295,0
|
|
20240304,160500,307020710,3295,3295,3295,3295,0
|
|
20240304,160400,307020710,3295,3295,3295,3295,0
|
|
20240304,160300,307020710,3295,3295,3295,3295,0
|
|
20240304,160200,307020710,3295,3295,3295,3295,0
|
|
20240304,160100,307020710,3295,3295,3295,3295,0
|
|
20240304,160000,307020710,3295,3295,3295,3295,0
|
|
20240304,155900,307020710,3295,3295,3295,3295,0
|
|
20240304,155800,307020710,3295,3295,3295,3295,0
|
|
20240304,155700,307020710,3295,3295,3295,3295,0
|
|
20240304,155600,307020710,3295,3295,3295,3295,0
|
|
20240304,155500,307020710,3295,3295,3295,3295,2320
|
|
20240304,155400,307020710,3295,3295,3295,3295,0
|
|
20240304,155300,307020710,3295,3295,3295,3295,0
|
|
20240304,155200,307020710,3295,3295,3295,3295,0
|
|
20240304,155100,307020710,3295,3295,3295,3295,0
|
|
20240304,155000,307020710,3295,3295,3295,3295,0
|
|
20240304,154900,307020710,3295,3295,3295,3295,0
|
|
20240304,154800,307020710,3295,3295,3295,3295,0
|
|
20240304,154700,307020710,3295,3295,3295,3295,0
|
|
20240304,154600,307020710,3295,3295,3295,3295,0
|
|
20240304,154500,307020710,3295,3295,3295,3295,0
|
|
20240304,154400,307020710,3295,3295,3295,3295,0
|
|
20240304,154300,307020710,3295,3295,3295,3295,0
|
|
20240304,154200,307020710,3295,3295,3295,3295,0
|
|
20240304,154100,307020710,3295,3295,3295,3295,0
|
|
20240304,154000,307020710,3295,3295,3295,3295,0
|
|
20240304,153900,307020710,3295,3295,3295,3295,0
|
|
20240304,153800,307020710,3295,3295,3295,3295,0
|
|
20240304,153700,307020710,3295,3295,3295,3295,0
|
|
20240304,153600,307020710,3295,3295,3295,3295,0
|
|
20240304,153500,307020710,3295,3295,3295,3295,0
|
|
20240304,153400,307020710,3295,3295,3295,3295,0
|
|
20240304,153300,307020710,3295,3295,3295,3295,0
|
|
20240304,153200,307020710,3295,3295,3295,3295,0
|
|
20240304,153100,307020710,3295,3295,3295,3295,0
|
|
20240304,153000,307020710,3295,3295,3295,3295,2320
|
|
20240304,152900,299376310,3295,3295,3295,3295,0
|
|
20240304,152800,299376310,3295,3295,3295,3295,0
|
|
20240304,152700,299376310,3295,3295,3295,3295,0
|
|
20240304,152600,299376310,3295,3295,3295,3295,0
|
|
20240304,152500,299376310,3295,3295,3295,3295,0
|
|
20240304,152400,299376310,3295,3295,3295,3295,0
|
|
20240304,152300,299376310,3295,3295,3295,3295,0
|
|
20240304,152200,299376310,3295,3295,3295,3295,0
|
|
20240304,152100,299376310,3295,3295,3295,3295,0
|
|
20240304,152000,299376310,3295,3295,3295,3295,0
|
|
20240304,151900,299376310,3295,3295,3295,3295,50
|
|
20240304,151800,299211560,3295,3305,3305,3295,80
|
|
20240304,151700,298947260,3290,3290,3290,3290,11
|
|
20240304,151600,298911070,3290,3290,3290,3290,0
|
|
20240304,151500,298911070,3290,3295,3295,3290,500
|
|
20240304,151400,297263895,3295,3300,3300,3295,567
|
|
20240304,151300,295395295,3300,3300,3300,3300,0
|
|
20240304,151200,295395295,3300,3305,3305,3300,14
|
|
20240304,151100,295349035,3295,3295,3295,3295,75
|
|
20240304,151000,295101910,3300,3300,3300,3300,0
|
|
20240304,150900,295101910,3300,3300,3300,3300,200
|
|
20240304,150800,294441910,3300,3300,3300,3300,1
|
|
20240304,150700,294438610,3300,3300,3300,3300,15
|
|
20240304,150600,294389110,3300,3300,3300,3300,0
|
|
20240304,150500,294389110,3300,3300,3300,3300,0
|
|
20240304,150400,294389110,3300,3300,3300,3300,10
|
|
20240304,150300,294356110,3295,3295,3295,3295,0
|
|
20240304,150200,294356110,3295,3295,3295,3295,0
|
|
20240304,150100,294356110,3295,3295,3295,3295,10
|
|
20240304,150000,294323160,3300,3300,3300,3300,1
|
|
20240304,145900,294319860,3295,3295,3295,3295,0
|
|
20240304,145800,294319860,3295,3295,3295,3295,550
|
|
20240304,145700,292507610,3295,3295,3295,3295,0
|
|
20240304,145600,292507610,3295,3295,3295,3295,120
|
|
20240304,145500,292112210,3300,3300,3300,3300,0
|
|
20240304,145400,292112210,3300,3300,3300,3300,0
|
|
20240304,145300,292112210,3300,3300,3300,3300,12
|
|
20240304,145200,292072610,3300,3300,3300,3300,343
|
|
20240304,145100,290940710,3300,3300,3300,3300,105
|
|
20240304,145000,290594210,3300,3300,3300,3300,636
|
|
20240304,144900,288495410,3300,3295,3300,3295,843
|
|
20240304,144800,285713900,3295,3295,3295,3295,0
|
|
20240304,144700,285713900,3295,3295,3295,3295,0
|
|
20240304,144600,285713900,3295,3295,3295,3295,0
|
|
20240304,144500,285713900,3295,3295,3295,3295,612
|
|
20240304,144400,283697360,3295,3295,3295,3295,0
|
|
20240304,144300,283697360,3295,3295,3295,3295,0
|
|
20240304,144200,283697360,3295,3295,3295,3295,0
|
|
20240304,144100,283697360,3295,3295,3295,3295,0
|
|
20240304,144000,283697360,3295,3295,3295,3295,0
|
|
20240304,143900,283697360,3295,3300,3300,3295,231
|
|
20240304,143800,282935075,3300,3300,3300,3300,500
|
|
20240304,143700,281285075,3300,3300,3300,3300,0
|
|
20240304,143600,281285075,3300,3300,3300,3300,0
|
|
20240304,143500,281285075,3300,3300,3300,3300,1
|
|
20240304,143400,281281775,3300,3300,3300,3300,12
|
|
20240304,143300,281242175,3295,3295,3295,3295,45
|
|
20240304,143200,281093900,3295,3295,3295,3295,0
|
|
20240304,143100,281093900,3295,3300,3300,3295,695
|
|
20240304,143000,278803870,3295,3295,3295,3295,0
|
|
20240304,142900,278803870,3295,3295,3295,3295,33
|
|
20240304,142800,278695135,3295,3295,3295,3295,251
|
|
20240304,142700,277868090,3295,3295,3295,3295,0
|
|
20240304,142600,277868090,3295,3295,3295,3295,0
|
|
20240304,142500,277868090,3295,3295,3295,3295,0
|
|
20240304,142400,277868090,3295,3295,3295,3295,0
|
|
20240304,142300,277868090,3295,3295,3295,3295,0
|
|
20240304,142200,277868090,3295,3295,3295,3295,0
|
|
20240304,142100,277868090,3295,3295,3295,3290,188
|
|
20240304,142000,277249130,3295,3295,3295,3295,12
|
|
20240304,141900,277209590,3295,3295,3295,3295,0
|
|
20240304,141800,277209590,3295,3295,3295,3295,0
|
|
20240304,141700,277209590,3295,3295,3295,3295,13
|
|
20240304,141600,277166755,3295,3295,3295,3295,3337
|
|
20240304,141500,266171340,3295,3295,3295,3295,1
|
|
20240304,141400,266168045,3300,3300,3300,3300,4
|
|
20240304,141300,266154845,3300,3300,3300,3300,1
|
|
20240304,141200,266151545,3300,3300,3300,3300,0
|
|
20240304,141100,266151545,3300,3300,3300,3300,0
|
|
20240304,141000,266151545,3300,3300,3300,3300,2
|
|
20240304,140900,266144945,3300,3300,3300,3300,1
|
|
20240304,140800,266141645,3300,3300,3300,3300,0
|
|
20240304,140700,266141645,3300,3300,3300,3300,21
|
|
20240304,140600,266072345,3300,3300,3300,3300,501
|
|
20240304,140500,264419045,3300,3300,3300,3300,1
|
|
20240304,140400,264415745,3300,3300,3300,3300,0
|
|
20240304,140300,264415745,3300,3300,3300,3300,2
|
|
20240304,140200,264409145,3300,3300,3300,3300,0
|
|
20240304,140100,264409145,3300,3300,3300,3300,0
|
|
20240304,140000,264409145,3300,3300,3300,3300,0
|
|
20240304,135900,264409145,3300,3300,3300,3300,0
|
|
20240304,135800,264409145,3300,3300,3300,3300,0
|
|
20240304,135700,264409145,3300,3300,3300,3300,0
|
|
20240304,135600,264409145,3300,3300,3300,3300,33
|
|
20240304,135500,264300245,3305,3305,3305,3305,1
|
|
20240304,135400,264296940,3300,3300,3300,3300,15
|
|
20240304,135300,264247440,3300,3300,3300,3300,7
|
|
20240304,135200,264224340,3300,3300,3300,3300,0
|
|
20240304,135100,264224340,3300,3300,3300,3300,0
|
|
20240304,135000,264224340,3300,3300,3300,3300,0
|
|
20240304,134900,264224340,3300,3300,3300,3300,0
|
|
20240304,134800,264224340,3300,3300,3300,3300,0
|
|
20240304,134700,264224340,3300,3300,3300,3300,45
|
|
20240304,134600,264075840,3300,3300,3300,3300,55
|
|
20240304,134500,263894340,3300,3300,3300,3300,0
|
|
20240304,134400,263894340,3300,3300,3300,3300,266
|
|
20240304,134300,263016540,3300,3300,3300,3300,30
|
|
20240304,134200,262917540,3295,3295,3295,3295,0
|
|
20240304,134100,262917540,3295,3295,3295,3295,0
|
|
20240304,134000,262917540,3295,3295,3295,3295,447
|
|
20240304,133900,261444675,3295,3295,3295,3295,150
|
|
20240304,133800,260950425,3295,3295,3295,3295,0
|
|
20240304,133700,260950425,3295,3295,3295,3295,0
|
|
20240304,133600,260950425,3295,3295,3295,3295,100
|
|
20240304,133500,260620925,3295,3295,3295,3295,0
|
|
20240304,133400,260620925,3295,3295,3295,3295,0
|
|
20240304,133300,260620925,3295,3295,3295,3295,0
|
|
20240304,133200,260620925,3295,3295,3295,3295,831
|
|
20240304,133100,257882780,3295,3295,3295,3295,8273
|
|
20240304,133000,230623245,3300,3300,3300,3300,18
|
|
20240304,132900,230563845,3300,3300,3300,3300,1612
|
|
20240304,132800,225244245,3300,3300,3300,3300,100
|
|
20240304,132700,224914245,3300,3300,3300,3300,2000
|
|
20240304,132600,218314245,3305,3305,3305,3305,0
|
|
20240304,132500,218314245,3305,3305,3305,3305,4
|
|
20240304,132400,218301025,3310,3310,3310,3310,0
|
|
20240304,132300,218301025,3310,3310,3310,3310,0
|
|
20240304,132200,218301025,3310,3310,3310,3310,0
|
|
20240304,132100,218301025,3310,3310,3310,3310,0
|
|
20240304,132000,218301025,3310,3305,3310,3305,4
|
|
20240304,131900,218287800,3310,3310,3310,3310,0
|
|
20240304,131800,218287800,3310,3310,3310,3310,0
|
|
20240304,131700,218287800,3310,3310,3310,3310,1
|
|
20240304,131600,218284490,3300,3300,3300,3300,67
|
|
20240304,131500,218063390,3310,3310,3310,3310,0
|
|
20240304,131400,218063390,3310,3310,3310,3310,1
|
|
20240304,131300,218060080,3305,3305,3305,3305,5
|
|
20240304,131200,218043555,3300,3300,3300,3300,0
|
|
20240304,131100,218043555,3300,3300,3300,3300,0
|
|
20240304,131000,218043555,3300,3300,3300,3300,0
|
|
20240304,130900,218043555,3300,3300,3300,3300,0
|
|
20240304,130800,218043555,3300,3300,3300,3300,0
|
|
20240304,130700,218043555,3300,3300,3300,3300,0
|
|
20240304,130600,218043555,3300,3300,3300,3300,0
|
|
20240304,130500,218043555,3300,3300,3300,3300,0
|
|
20240304,130400,218043555,3300,3300,3300,3300,0
|
|
20240304,130300,218043555,3300,3300,3300,3300,1
|
|
20240304,130200,218040255,3300,3300,3300,3300,0
|
|
20240304,130100,218040255,3300,3300,3300,3300,632
|
|
20240304,130000,215954655,3300,3300,3300,3300,0
|
|
20240304,125900,215954655,3300,3300,3300,3300,120
|
|
20240304,125800,215558655,3305,3305,3305,3305,0
|
|
20240304,125700,215558655,3305,3310,3310,3305,203
|
|
20240304,125600,214887735,3310,3310,3310,3310,0
|
|
20240304,125500,214887735,3310,3310,3310,3310,0
|
|
20240304,125400,214887735,3310,3310,3310,3310,302
|
|
20240304,125300,213888115,3310,3310,3310,3310,0
|
|
20240304,125200,213888115,3310,3310,3310,3310,4
|
|
20240304,125100,213874875,3310,3310,3310,3310,0
|
|
20240304,125000,213874875,3310,3310,3310,3310,0
|
|
20240304,124900,213874875,3310,3310,3310,3310,300
|
|
20240304,124800,212881875,3310,3310,3310,3310,0
|
|
20240304,124700,212881875,3310,3310,3310,3310,0
|
|
20240304,124600,212881875,3310,3310,3310,3310,2
|
|
20240304,124500,212875255,3310,3310,3310,3310,1
|
|
20240304,124400,212871945,3300,3300,3300,3300,0
|
|
20240304,124300,212871945,3300,3300,3300,3300,0
|
|
20240304,124200,212871945,3300,3300,3300,3300,0
|
|
20240304,124100,212871945,3300,3300,3300,3300,0
|
|
20240304,124000,212871945,3300,3300,3300,3300,1
|
|
20240304,123900,212868645,3300,3300,3300,3300,0
|
|
20240304,123800,212868645,3300,3300,3300,3300,0
|
|
20240304,123700,212868645,3300,3300,3300,3300,0
|
|
20240304,123600,212868645,3300,3300,3300,3300,0
|
|
20240304,123500,212868645,3300,3300,3300,3300,0
|
|
20240304,123400,212868645,3300,3300,3300,3300,77
|
|
20240304,123300,212614545,3295,3295,3295,3295,0
|
|
20240304,123200,212614545,3295,3295,3295,3295,0
|
|
20240304,123100,212614545,3295,3295,3295,3295,0
|
|
20240304,123000,212614545,3295,3305,3305,3295,6760
|
|
20240304,122900,190307775,3305,3305,3305,3305,90
|
|
20240304,122800,190010325,3305,3305,3305,3305,0
|
|
20240304,122700,190010325,3305,3305,3305,3305,0
|
|
20240304,122600,190010325,3305,3305,3305,3305,0
|
|
20240304,122500,190010325,3305,3305,3305,3305,0
|
|
20240304,122400,190010325,3305,3305,3305,3305,0
|
|
20240304,122300,190010325,3305,3305,3305,3305,0
|
|
20240304,122200,190010325,3305,3305,3305,3305,30
|
|
20240304,122100,189911175,3305,3305,3305,3305,0
|
|
20240304,122000,189911175,3305,3305,3305,3305,0
|
|
20240304,121900,189911175,3305,3305,3305,3305,70
|
|
20240304,121800,189679825,3305,3305,3305,3305,552
|
|
20240304,121700,187855465,3305,3305,3305,3305,0
|
|
20240304,121600,187855465,3305,3305,3305,3305,134
|
|
20240304,121500,187412595,3305,3305,3305,3305,0
|
|
20240304,121400,187412595,3305,3305,3305,3305,1
|
|
20240304,121300,187409290,3305,3305,3305,3305,0
|
|
20240304,121200,187409290,3305,3305,3305,3305,300
|
|
20240304,121100,186417790,3305,3305,3305,3305,0
|
|
20240304,121000,186417790,3305,3305,3305,3305,0
|
|
20240304,120900,186417790,3305,3305,3305,3305,0
|
|
20240304,120800,186417790,3305,3305,3305,3305,0
|
|
20240304,120700,186417790,3305,3305,3305,3305,0
|
|
20240304,120600,186417790,3305,3305,3305,3305,0
|
|
20240304,120500,186417790,3305,3305,3305,3305,0
|
|
20240304,120400,186417790,3305,3305,3305,3305,292
|
|
20240304,120300,185452730,3310,3310,3310,3310,11
|
|
20240304,120200,185416320,3310,3305,3310,3305,8
|
|
20240304,120100,185389865,3310,3310,3310,3310,92
|
|
20240304,120000,185085345,3310,3310,3310,3310,3
|
|
20240304,115900,185075415,3305,3305,3305,3305,0
|
|
20240304,115800,185075415,3305,3305,3305,3305,46
|
|
20240304,115700,184923385,3305,3310,3310,3305,305
|
|
20240304,115600,183915335,3310,3310,3310,3310,5
|
|
20240304,115500,183898785,3310,3310,3310,3310,0
|
|
20240304,115400,183898785,3310,3305,3310,3305,206
|
|
20240304,115300,183216955,3305,3305,3305,3305,100
|
|
20240304,115200,182886455,3305,3305,3305,3305,0
|
|
20240304,115100,182886455,3305,3305,3305,3305,0
|
|
20240304,115000,182886455,3305,3305,3305,3305,2
|
|
20240304,114900,182879845,3305,3305,3305,3305,1
|
|
20240304,114800,182876540,3305,3305,3305,3305,0
|
|
20240304,114700,182876540,3305,3305,3305,3305,0
|
|
20240304,114600,182876540,3305,3305,3305,3305,8
|
|
20240304,114500,182850100,3305,3305,3305,3305,0
|
|
20240304,114400,182850100,3305,3305,3305,3305,0
|
|
20240304,114300,182850100,3305,3300,3305,3300,101
|
|
20240304,114200,182516300,3305,3305,3305,3305,0
|
|
20240304,114100,182516300,3305,3300,3305,3295,2031
|
|
20240304,114000,175813860,3305,3305,3305,3305,1054
|
|
20240304,113900,172330390,3305,3305,3305,3305,514
|
|
20240304,113800,170631620,3305,3305,3305,3305,297
|
|
20240304,113700,169650035,3305,3305,3305,3305,9
|
|
20240304,113600,169620290,3300,3300,3300,3300,8
|
|
20240304,113500,169593890,3305,3305,3305,3305,602
|
|
20240304,113400,167604280,3310,3310,3310,3310,1
|
|
20240304,113300,167600970,3300,3305,3305,3300,2698
|
|
20240304,113200,158694565,3305,3305,3305,3305,0
|
|
20240304,113100,158694565,3305,3305,3305,3305,1
|
|
20240304,113000,158691260,3305,3310,3310,3305,119
|
|
20240304,112900,158297565,3310,3310,3310,3310,0
|
|
20240304,112800,158297565,3310,3310,3310,3310,20
|
|
20240304,112700,158231365,3310,3310,3310,3310,0
|
|
20240304,112600,158231365,3310,3310,3310,3310,1
|
|
20240304,112500,158228055,3305,3305,3305,3305,0
|
|
20240304,112400,158228055,3305,3305,3305,3305,0
|
|
20240304,112300,158228055,3305,3305,3305,3305,300
|
|
20240304,112200,157236555,3305,3305,3305,3305,0
|
|
20240304,112100,157236555,3305,3305,3305,3305,150
|
|
20240304,112000,156740805,3310,3310,3310,3310,0
|
|
20240304,111900,156740805,3310,3310,3310,3310,0
|
|
20240304,111800,156740805,3310,3310,3310,3310,0
|
|
20240304,111700,156740805,3310,3310,3310,3310,100
|
|
20240304,111600,156409805,3300,3305,3305,3300,1556
|
|
20240304,111500,151271590,3310,3310,3310,3310,22
|
|
20240304,111400,151198770,3310,3310,3310,3310,3
|
|
20240304,111300,151188840,3310,3310,3310,3310,0
|
|
20240304,111200,151188840,3310,3310,3310,3310,300
|
|
20240304,111100,150195840,3315,3315,3315,3315,0
|
|
20240304,111000,150195840,3315,3315,3315,3315,10
|
|
20240304,110900,150162690,3305,3305,3305,3305,1428
|
|
20240304,110800,145443150,3305,3305,3305,3305,0
|
|
20240304,110700,145443150,3305,3305,3305,3305,104
|
|
20240304,110600,145099430,3310,3310,3310,3310,1
|
|
20240304,110500,145096120,3305,3305,3305,3305,0
|
|
20240304,110400,145096120,3305,3305,3305,3305,0
|
|
20240304,110300,145096120,3305,3305,3305,3305,10
|
|
20240304,110200,145063070,3305,3305,3305,3305,0
|
|
20240304,110100,145063070,3305,3320,3320,3305,65
|
|
20240304,110000,144847795,3305,3305,3305,3305,0
|
|
20240304,105900,144847795,3305,3305,3305,3305,0
|
|
20240304,105800,144847795,3305,3305,3320,3295,5574
|
|
20240304,105700,126468395,3330,3310,3330,3300,4879
|
|
20240304,105600,110357060,3305,3310,3310,3305,3605
|
|
20240304,105500,98436030,3310,3310,3310,3310,0
|
|
20240304,105400,98436030,3310,3310,3310,3310,0
|
|
20240304,105300,98436030,3310,3310,3310,3310,0
|
|
20240304,105200,98436030,3310,3310,3310,3310,3002
|
|
20240304,105100,88499410,3305,3320,3320,3305,5000
|
|
20240304,105000,71942730,3320,3320,3320,3320,0
|
|
20240304,104900,71942730,3320,3320,3320,3320,0
|
|
20240304,104800,71942730,3320,3320,3320,3320,90
|
|
20240304,104700,71643930,3320,3320,3320,3320,13
|
|
20240304,104600,71600770,3320,3320,3320,3320,197
|
|
20240304,104500,70946730,3315,3325,3325,3315,1542
|
|
20240304,104400,65829340,3325,3325,3325,3325,0
|
|
20240304,104300,65829340,3325,3325,3325,3325,151
|
|
20240304,104200,65327265,3325,3325,3325,3325,300
|
|
20240304,104100,64329765,3330,3335,3335,3330,21
|
|
20240304,104000,64259830,3335,3335,3335,3335,0
|
|
20240304,103900,64259830,3335,3335,3335,3335,0
|
|
20240304,103800,64259830,3335,3335,3335,3335,0
|
|
20240304,103700,64259830,3335,3335,3335,3335,32
|
|
20240304,103600,64153110,3330,3330,3330,3330,0
|
|
20240304,103500,64153110,3330,3330,3330,3330,34
|
|
20240304,103400,64039890,3330,3330,3330,3330,100
|
|
20240304,103300,63706890,3330,3330,3330,3330,1
|
|
20240304,103200,63703560,3330,3330,3330,3330,0
|
|
20240304,103100,63703560,3330,3330,3330,3325,1203
|
|
20240304,103000,59698070,3325,3325,3325,3325,100
|
|
20240304,102900,59365570,3325,3325,3325,3325,100
|
|
20240304,102800,59033070,3320,3320,3320,3320,333
|
|
20240304,102700,57927510,3325,3325,3325,3325,0
|
|
20240304,102600,57927510,3325,3325,3325,3325,3
|
|
20240304,102500,57917535,3315,3315,3315,3315,0
|
|
20240304,102400,57917535,3315,3320,3320,3315,81
|
|
20240304,102300,57648920,3325,3325,3325,3325,0
|
|
20240304,102200,57648920,3325,3325,3325,3325,0
|
|
20240304,102100,57648920,3325,3325,3325,3325,0
|
|
20240304,102000,57648920,3325,3325,3325,3325,0
|
|
20240304,101900,57648920,3325,3325,3325,3325,0
|
|
20240304,101800,57648920,3325,3325,3325,3325,1
|
|
20240304,101700,57645595,3320,3320,3320,3320,0
|
|
20240304,101600,57645595,3320,3320,3320,3320,50
|
|
20240304,101500,57479595,3310,3310,3310,3310,0
|
|
20240304,101400,57479595,3310,3310,3310,3310,0
|
|
20240304,101300,57479595,3310,3310,3310,3310,0
|
|
20240304,101200,57479595,3310,3310,3310,3310,600
|
|
20240304,101100,55493595,3310,3310,3310,3310,0
|
|
20240304,101000,55493595,3310,3315,3315,3310,610
|
|
20240304,100900,53472060,3315,3325,3325,3315,105
|
|
20240304,100800,53123670,3320,3320,3320,3320,27
|
|
20240304,100700,53034030,3320,3320,3320,3320,880
|
|
20240304,100600,50112430,3315,3315,3315,3315,550
|
|
20240304,100500,48289180,3315,3315,3315,3315,10
|
|
20240304,100400,48256030,3320,3320,3320,3320,30
|
|
20240304,100300,48156430,3320,3320,3320,3320,0
|
|
20240304,100200,48156430,3320,3320,3320,3320,770
|
|
20240304,100100,45600030,3320,3320,3320,3320,200
|
|
20240304,100000,44936030,3320,3320,3320,3320,10
|
|
20240304,095900,44902830,3320,3325,3325,3320,216
|
|
20240304,095800,44185210,3325,3325,3325,3325,39
|
|
20240304,095700,44055535,3330,3330,3330,3330,0
|
|
20240304,095600,44055535,3330,3325,3330,3325,91
|
|
20240304,095500,43752580,3325,3325,3325,3325,0
|
|
20240304,095400,43752580,3325,3325,3325,3325,12
|
|
20240304,095300,43712680,3330,3330,3330,3330,100
|
|
20240304,095200,43379680,3330,3330,3330,3330,301
|
|
20240304,095100,42377350,3330,3330,3330,3330,0
|
|
20240304,095000,42377350,3330,3330,3330,3330,1
|
|
20240304,094900,42374020,3330,3330,3330,3330,3
|
|
20240304,094800,42364030,3330,3330,3330,3330,1
|
|
20240304,094700,42360700,3330,3330,3330,3330,13
|
|
20240304,094600,42317410,3320,3320,3320,3320,2
|
|
20240304,094500,42310770,3330,3330,3330,3330,32
|
|
20240304,094400,42204210,3335,3335,3335,3335,0
|
|
20240304,094300,42204210,3335,3335,3335,3335,0
|
|
20240304,094200,42204210,3335,3335,3335,3335,3
|
|
20240304,094100,42194205,3320,3320,3320,3320,1311
|
|
20240304,094000,37841685,3320,3330,3330,3320,3490
|
|
20240304,093900,26241590,3340,3340,3340,3340,3
|
|
20240304,093800,26231570,3340,3340,3340,3340,1
|
|
20240304,093700,26228230,3330,3340,3340,3330,241
|
|
20240304,093600,25425690,3330,3330,3330,3330,1000
|
|
20240304,093500,22095690,3340,3340,3340,3340,0
|
|
20240304,093400,22095690,3340,3340,3340,3340,0
|
|
20240304,093300,22095690,3340,3340,3340,3340,0
|
|
20240304,093200,22095690,3340,3340,3340,3340,1
|
|
20240304,093100,22092350,3330,3330,3330,3330,0
|
|
20240304,093000,22092350,3330,3330,3330,3330,36
|
|
20240304,092900,21972470,3330,3330,3330,3330,464
|
|
20240304,092800,20427350,3330,3330,3330,3330,200
|
|
20240304,092700,19761350,3330,3330,3330,3330,100
|
|
20240304,092600,19428350,3330,3330,3330,3330,1581
|
|
20240304,092500,14163620,3330,3330,3330,3330,143
|
|
20240304,092400,13687430,3330,3330,3330,3330,24
|
|
20240304,092300,13607510,3340,3340,3340,3340,0
|
|
20240304,092200,13607510,3340,3340,3340,3340,0
|
|
20240304,092100,13607510,3340,3340,3340,3340,0
|
|
20240304,092000,13607510,3340,3340,3340,3340,21
|
|
20240304,091900,13537370,3335,3335,3335,3335,1
|
|
20240304,091800,13534035,3340,3340,3340,3340,0
|
|
20240304,091700,13534035,3340,3335,3340,3335,14
|
|
20240304,091600,13487300,3330,3330,3330,3330,125
|
|
20240304,091500,13071050,3330,3330,3330,3330,0
|
|
20240304,091400,13071050,3330,3330,3330,3330,210
|
|
20240304,091300,12371750,3330,3335,3335,3330,101
|
|
20240304,091200,12035415,3335,3335,3335,3335,171
|
|
20240304,091100,11465130,3345,3345,3345,3345,30
|
|
20240304,091000,11364780,3345,3345,3345,3345,79
|
|
20240304,090900,11100525,3350,3350,3350,3350,0
|
|
20240304,090800,11100525,3350,3350,3350,3350,0
|
|
20240304,090700,11100525,3350,3350,3350,3350,20
|
|
20240304,090600,11033525,3350,3350,3350,3350,700
|
|
20240304,090500,8688525,3355,3330,3355,3330,94
|
|
20240304,090400,8375480,3360,3360,3360,3360,0
|
|
20240304,090300,8375480,3360,3330,3360,3330,31
|
|
20240304,090200,8271355,3370,3330,3380,3330,931
|
|
20240304,090100,5132530,3325,3325,3325,3325,38
|
|
20240304,090000,5006180,3325,3330,3330,3325,1295
|