629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,192600,218127535,3270,3270,3270,3270,940
|
|
20240306,192500,218127535,3270,3270,3270,3270,0
|
|
20240306,192400,218127535,3270,3270,3270,3270,0
|
|
20240306,192300,218127535,3270,3270,3270,3270,0
|
|
20240306,192200,218127535,3270,3270,3270,3270,0
|
|
20240306,192100,218127535,3270,3270,3270,3270,0
|
|
20240306,192000,218127535,3270,3270,3270,3270,0
|
|
20240306,191900,218127535,3270,3270,3270,3270,0
|
|
20240306,191800,218127535,3270,3270,3270,3270,0
|
|
20240306,191700,218127535,3270,3270,3270,3270,0
|
|
20240306,191600,218127535,3270,3270,3270,3270,0
|
|
20240306,191500,218127535,3270,3270,3270,3270,0
|
|
20240306,191400,218127535,3270,3270,3270,3270,0
|
|
20240306,191300,218127535,3270,3270,3270,3270,0
|
|
20240306,191200,218127535,3270,3270,3270,3270,0
|
|
20240306,191100,218127535,3270,3270,3270,3270,0
|
|
20240306,191000,218127535,3270,3270,3270,3270,0
|
|
20240306,190900,218127535,3270,3270,3270,3270,0
|
|
20240306,190800,218127535,3270,3270,3270,3270,0
|
|
20240306,190700,218127535,3270,3270,3270,3270,0
|
|
20240306,190600,218127535,3270,3270,3270,3270,0
|
|
20240306,190500,218127535,3270,3270,3270,3270,0
|
|
20240306,190400,218127535,3270,3270,3270,3270,0
|
|
20240306,190300,218127535,3270,3270,3270,3270,0
|
|
20240306,190200,218127535,3270,3270,3270,3270,0
|
|
20240306,190100,218127535,3270,3270,3270,3270,0
|
|
20240306,190000,218127535,3270,3270,3270,3270,0
|
|
20240306,185900,218127535,3270,3270,3270,3270,0
|
|
20240306,185800,218127535,3270,3270,3270,3270,0
|
|
20240306,185700,218127535,3270,3270,3270,3270,0
|
|
20240306,185600,218127535,3270,3270,3270,3270,940
|
|
20240306,185500,218127535,3270,3270,3270,3270,0
|
|
20240306,185400,218127535,3270,3270,3270,3270,0
|
|
20240306,185300,218127535,3270,3270,3270,3270,0
|
|
20240306,185200,218127535,3270,3270,3270,3270,0
|
|
20240306,185100,218127535,3270,3270,3270,3270,0
|
|
20240306,185000,218127535,3270,3270,3270,3270,0
|
|
20240306,184900,218127535,3270,3270,3270,3270,0
|
|
20240306,184800,218127535,3270,3270,3270,3270,0
|
|
20240306,184700,218127535,3270,3270,3270,3270,0
|
|
20240306,184600,218127535,3270,3270,3270,3270,0
|
|
20240306,184500,218127535,3270,3270,3270,3270,0
|
|
20240306,184400,218127535,3270,3270,3270,3270,0
|
|
20240306,184300,218127535,3270,3270,3270,3270,0
|
|
20240306,184200,218127535,3270,3270,3270,3270,0
|
|
20240306,184100,218127535,3270,3270,3270,3270,0
|
|
20240306,184000,218127535,3270,3270,3270,3270,0
|
|
20240306,183900,218127535,3270,3270,3270,3270,0
|
|
20240306,183800,218127535,3270,3270,3270,3270,0
|
|
20240306,183700,218127535,3270,3270,3270,3270,0
|
|
20240306,183600,218127535,3270,3270,3270,3270,0
|
|
20240306,183500,218127535,3270,3270,3270,3270,0
|
|
20240306,183400,218127535,3270,3270,3270,3270,0
|
|
20240306,183300,218127535,3270,3270,3270,3270,0
|
|
20240306,183200,218127535,3270,3270,3270,3270,0
|
|
20240306,183100,218127535,3270,3270,3270,3270,0
|
|
20240306,183000,218127535,3270,3270,3270,3270,0
|
|
20240306,182900,218127535,3270,3270,3270,3270,0
|
|
20240306,182800,218127535,3270,3270,3270,3270,0
|
|
20240306,182700,218127535,3270,3270,3270,3270,0
|
|
20240306,182600,218127535,3270,3270,3270,3270,940
|
|
20240306,182500,218127535,3270,3270,3270,3270,0
|
|
20240306,182400,218127535,3270,3270,3270,3270,0
|
|
20240306,182300,218127535,3270,3270,3270,3270,0
|
|
20240306,182200,218127535,3270,3270,3270,3270,0
|
|
20240306,182100,218127535,3270,3270,3270,3270,0
|
|
20240306,182000,218127535,3270,3270,3270,3270,0
|
|
20240306,181900,218127535,3270,3270,3270,3270,0
|
|
20240306,181800,218127535,3270,3270,3270,3270,0
|
|
20240306,181700,218127535,3270,3270,3270,3270,0
|
|
20240306,181600,218127535,3270,3270,3270,3270,0
|
|
20240306,181500,218127535,3270,3270,3270,3270,0
|
|
20240306,181400,218127535,3270,3270,3270,3270,0
|
|
20240306,181300,218127535,3270,3270,3270,3270,0
|
|
20240306,181200,218127535,3270,3270,3270,3270,0
|
|
20240306,181100,218127535,3270,3270,3270,3270,0
|
|
20240306,181000,218127535,3270,3270,3270,3270,0
|
|
20240306,180900,218127535,3270,3270,3270,3270,0
|
|
20240306,180800,218127535,3270,3270,3270,3270,0
|
|
20240306,180700,218127535,3270,3270,3270,3270,0
|
|
20240306,180600,218127535,3270,3270,3270,3270,0
|
|
20240306,180500,218127535,3270,3270,3270,3270,0
|
|
20240306,180400,218127535,3270,3270,3270,3270,0
|
|
20240306,180300,218127535,3270,3270,3270,3270,0
|
|
20240306,180200,218127535,3270,3270,3270,3270,0
|
|
20240306,180100,218127535,3270,3270,3270,3270,0
|
|
20240306,180000,218127535,3270,3270,3270,3270,0
|
|
20240306,175900,218127535,3270,3270,3270,3270,0
|
|
20240306,175800,218127535,3270,3270,3270,3270,0
|
|
20240306,175700,218127535,3270,3270,3270,3270,0
|
|
20240306,175600,218127535,3270,3270,3270,3270,940
|
|
20240306,175500,218127535,3270,3270,3270,3270,0
|
|
20240306,175400,218127535,3270,3270,3270,3270,0
|
|
20240306,175300,218127535,3270,3270,3270,3270,0
|
|
20240306,175200,218127535,3270,3270,3270,3270,0
|
|
20240306,175100,218127535,3270,3270,3270,3270,0
|
|
20240306,175000,218127535,3270,3270,3270,3270,0
|
|
20240306,174900,218127535,3270,3270,3270,3270,0
|
|
20240306,174800,218127535,3270,3270,3270,3270,0
|
|
20240306,174700,218127535,3270,3270,3270,3270,0
|
|
20240306,174600,218127535,3270,3270,3270,3270,0
|
|
20240306,174500,218127535,3270,3270,3270,3270,0
|
|
20240306,174400,218127535,3270,3270,3270,3270,0
|
|
20240306,174300,218127535,3270,3270,3270,3270,0
|
|
20240306,174200,218127535,3270,3270,3270,3270,0
|
|
20240306,174100,218127535,3270,3270,3270,3270,0
|
|
20240306,174000,218127535,3270,3270,3270,3270,0
|
|
20240306,173900,218127535,3270,3270,3270,3270,0
|
|
20240306,173800,218127535,3270,3270,3270,3270,0
|
|
20240306,173700,218127535,3270,3270,3270,3270,0
|
|
20240306,173600,218127535,3270,3270,3270,3270,0
|
|
20240306,173500,218127535,3270,3270,3270,3270,0
|
|
20240306,173400,218127535,3270,3270,3270,3270,0
|
|
20240306,173300,218127535,3270,3270,3270,3270,0
|
|
20240306,173200,218127535,3270,3270,3270,3270,0
|
|
20240306,173100,218127535,3270,3270,3270,3270,0
|
|
20240306,173000,218127535,3270,3270,3270,3270,0
|
|
20240306,172900,218127535,3270,3270,3270,3270,0
|
|
20240306,172800,218127535,3270,3270,3270,3270,0
|
|
20240306,172700,218127535,3270,3270,3270,3270,0
|
|
20240306,172600,218127535,3270,3270,3270,3270,940
|
|
20240306,172500,218127535,3270,3270,3270,3270,0
|
|
20240306,172400,218127535,3270,3270,3270,3270,0
|
|
20240306,172300,218127535,3270,3270,3270,3270,0
|
|
20240306,172200,218127535,3270,3270,3270,3270,0
|
|
20240306,172100,218127535,3270,3270,3270,3270,0
|
|
20240306,172000,218127535,3270,3270,3270,3270,0
|
|
20240306,171900,218127535,3270,3270,3270,3270,0
|
|
20240306,171800,218127535,3270,3270,3270,3270,0
|
|
20240306,171700,218127535,3270,3270,3270,3270,0
|
|
20240306,171600,218127535,3270,3270,3270,3270,0
|
|
20240306,171500,218127535,3270,3270,3270,3270,0
|
|
20240306,171400,218127535,3270,3270,3270,3270,0
|
|
20240306,171300,218127535,3270,3270,3270,3270,0
|
|
20240306,171200,218127535,3270,3270,3270,3270,0
|
|
20240306,171100,218127535,3270,3270,3270,3270,0
|
|
20240306,171000,218127535,3270,3270,3270,3270,0
|
|
20240306,170900,218127535,3270,3270,3270,3270,0
|
|
20240306,170800,218127535,3270,3270,3270,3270,0
|
|
20240306,170700,218127535,3270,3270,3270,3270,0
|
|
20240306,170600,218127535,3270,3270,3270,3270,0
|
|
20240306,170500,218127535,3270,3270,3270,3270,0
|
|
20240306,170400,218127535,3270,3270,3270,3270,0
|
|
20240306,170300,218127535,3270,3270,3270,3270,0
|
|
20240306,170200,218127535,3270,3270,3270,3270,0
|
|
20240306,170100,218127535,3270,3270,3270,3270,0
|
|
20240306,170000,218127535,3270,3270,3270,3270,0
|
|
20240306,165900,218127535,3270,3270,3270,3270,0
|
|
20240306,165800,218127535,3270,3270,3270,3270,0
|
|
20240306,165700,218127535,3270,3270,3270,3270,0
|
|
20240306,165600,218127535,3270,3270,3270,3270,940
|
|
20240306,165500,218127535,3270,3270,3270,3270,0
|
|
20240306,165400,218127535,3270,3270,3270,3270,0
|
|
20240306,165300,218127535,3270,3270,3270,3270,0
|
|
20240306,165200,218127535,3270,3270,3270,3270,0
|
|
20240306,165100,218127535,3270,3270,3270,3270,0
|
|
20240306,165000,218127535,3270,3270,3270,3270,0
|
|
20240306,164900,218127535,3270,3270,3270,3270,0
|
|
20240306,164800,218127535,3270,3270,3270,3270,0
|
|
20240306,164700,218127535,3270,3270,3270,3270,0
|
|
20240306,164600,218127535,3270,3270,3270,3270,0
|
|
20240306,164500,218127535,3270,3270,3270,3270,0
|
|
20240306,164400,218127535,3270,3270,3270,3270,0
|
|
20240306,164300,218127535,3270,3270,3270,3270,0
|
|
20240306,164200,218127535,3270,3270,3270,3270,0
|
|
20240306,164100,218127535,3270,3270,3270,3270,0
|
|
20240306,164000,218127535,3270,3270,3270,3270,0
|
|
20240306,163900,218127535,3270,3270,3270,3270,0
|
|
20240306,163800,218127535,3270,3270,3270,3270,0
|
|
20240306,163700,218127535,3270,3270,3270,3270,0
|
|
20240306,163600,218127535,3270,3270,3270,3270,0
|
|
20240306,163500,218127535,3270,3270,3270,3270,0
|
|
20240306,163400,218127535,3270,3270,3270,3270,0
|
|
20240306,163300,218127535,3270,3270,3270,3270,0
|
|
20240306,163200,218127535,3270,3270,3270,3270,0
|
|
20240306,163100,218127535,3270,3270,3270,3270,0
|
|
20240306,163000,218127535,3270,3270,3270,3270,0
|
|
20240306,162900,218127535,3270,3270,3270,3270,0
|
|
20240306,162800,218127535,3270,3270,3270,3270,0
|
|
20240306,162700,218127535,3270,3270,3270,3270,0
|
|
20240306,162600,218127535,3270,3270,3270,3270,940
|
|
20240306,162500,218127535,3270,3270,3270,3270,0
|
|
20240306,162400,218127535,3270,3270,3270,3270,0
|
|
20240306,162300,218127535,3270,3270,3270,3270,0
|
|
20240306,162200,218127535,3270,3270,3270,3270,0
|
|
20240306,162100,218127535,3270,3270,3270,3270,0
|
|
20240306,162000,218127535,3270,3270,3270,3270,0
|
|
20240306,161900,218127535,3270,3270,3270,3270,0
|
|
20240306,161800,218127535,3270,3270,3270,3270,0
|
|
20240306,161700,218127535,3270,3270,3270,3270,0
|
|
20240306,161600,218127535,3270,3270,3270,3270,0
|
|
20240306,161500,218127535,3270,3270,3270,3270,0
|
|
20240306,161400,218127535,3270,3270,3270,3270,0
|
|
20240306,161300,218127535,3270,3270,3270,3270,0
|
|
20240306,161200,218127535,3270,3270,3270,3270,0
|
|
20240306,161100,218127535,3270,3270,3270,3270,0
|
|
20240306,161000,218127535,3270,3270,3270,3270,0
|
|
20240306,160900,218127535,3270,3270,3270,3270,0
|
|
20240306,160800,218127535,3270,3270,3270,3270,0
|
|
20240306,160700,218127535,3270,3270,3270,3270,0
|
|
20240306,160600,218127535,3270,3270,3270,3270,0
|
|
20240306,160500,218127535,3270,3270,3270,3270,0
|
|
20240306,160400,218127535,3270,3270,3270,3270,0
|
|
20240306,160300,218127535,3270,3270,3270,3270,0
|
|
20240306,160200,218127535,3270,3270,3270,3270,0
|
|
20240306,160100,218127535,3270,3270,3270,3270,0
|
|
20240306,160000,218127535,3270,3270,3270,3270,0
|
|
20240306,155900,218127535,3270,3270,3270,3270,0
|
|
20240306,155800,218127535,3270,3270,3270,3270,0
|
|
20240306,155700,218127535,3270,3270,3270,3270,0
|
|
20240306,155600,218127535,3270,3270,3270,3270,940
|
|
20240306,155500,218127535,3270,3270,3270,3270,0
|
|
20240306,155400,218127535,3270,3270,3270,3270,0
|
|
20240306,155300,218127535,3270,3270,3270,3270,0
|
|
20240306,155200,218127535,3270,3270,3270,3270,0
|
|
20240306,155100,218127535,3270,3270,3270,3270,0
|
|
20240306,155000,218127535,3270,3270,3270,3270,0
|
|
20240306,154900,218127535,3270,3270,3270,3270,0
|
|
20240306,154800,218127535,3270,3270,3270,3270,0
|
|
20240306,154700,218127535,3270,3270,3270,3270,0
|
|
20240306,154600,218127535,3270,3270,3270,3270,0
|
|
20240306,154500,218127535,3270,3270,3270,3270,0
|
|
20240306,154400,218127535,3270,3270,3270,3270,0
|
|
20240306,154300,218127535,3270,3270,3270,3270,0
|
|
20240306,154200,218127535,3270,3270,3270,3270,0
|
|
20240306,154100,218127535,3270,3270,3270,3270,0
|
|
20240306,154000,218127535,3270,3270,3270,3270,0
|
|
20240306,153900,218127535,3270,3270,3270,3270,0
|
|
20240306,153800,218127535,3270,3270,3270,3270,0
|
|
20240306,153700,218127535,3270,3270,3270,3270,0
|
|
20240306,153600,218127535,3270,3270,3270,3270,0
|
|
20240306,153500,218127535,3270,3270,3270,3270,0
|
|
20240306,153400,218127535,3270,3270,3270,3270,0
|
|
20240306,153300,218127535,3270,3270,3270,3270,0
|
|
20240306,153200,218127535,3270,3270,3270,3270,0
|
|
20240306,153100,218127535,3270,3270,3270,3270,0
|
|
20240306,153000,218127535,3270,3270,3270,3270,940
|
|
20240306,152900,215053735,3260,3260,3260,3260,0
|
|
20240306,152800,215053735,3260,3260,3260,3260,0
|
|
20240306,152700,215053735,3260,3260,3260,3260,0
|
|
20240306,152600,215053735,3260,3260,3260,3260,0
|
|
20240306,152500,215053735,3260,3260,3260,3260,0
|
|
20240306,152400,215053735,3260,3260,3260,3260,0
|
|
20240306,152300,215053735,3260,3260,3260,3260,0
|
|
20240306,152200,215053735,3260,3260,3260,3260,0
|
|
20240306,152100,215053735,3260,3260,3260,3260,0
|
|
20240306,152000,215053735,3260,3260,3260,3260,0
|
|
20240306,151900,215053735,3260,3260,3265,3260,2813
|
|
20240306,151800,205869570,3260,3270,3270,3260,763
|
|
20240306,151700,203377350,3270,3280,3280,3270,25
|
|
20240306,151600,203295570,3280,3270,3280,3270,1331
|
|
20240306,151500,198930180,3285,3285,3285,3285,65
|
|
20240306,151400,198716655,3285,3280,3285,3280,100
|
|
20240306,151300,198388405,3270,3270,3270,3270,42
|
|
20240306,151200,198251065,3285,3285,3285,3285,0
|
|
20240306,151100,198251065,3285,3275,3285,3275,22
|
|
20240306,151000,198178895,3275,3275,3275,3275,100
|
|
20240306,150900,197851395,3275,3275,3275,3275,0
|
|
20240306,150800,197851395,3275,3275,3275,3275,0
|
|
20240306,150700,197851395,3275,3275,3275,3275,99
|
|
20240306,150600,197527170,3275,3275,3275,3275,0
|
|
20240306,150500,197527170,3275,3275,3275,3275,0
|
|
20240306,150400,197527170,3275,3275,3275,3275,1
|
|
20240306,150300,197523895,3275,3275,3275,3275,0
|
|
20240306,150200,197523895,3275,3275,3275,3275,0
|
|
20240306,150100,197523895,3275,3275,3275,3275,0
|
|
20240306,150000,197523895,3275,3275,3275,3275,0
|
|
20240306,145900,197523895,3275,3275,3275,3275,0
|
|
20240306,145800,197523895,3275,3270,3275,3270,2538
|
|
20240306,145700,189224625,3270,3270,3270,3270,15
|
|
20240306,145600,189175575,3265,3265,3265,3265,15
|
|
20240306,145500,189126600,3270,3270,3270,3270,0
|
|
20240306,145400,189126600,3270,3270,3270,3270,5
|
|
20240306,145300,189110250,3270,3270,3270,3270,77
|
|
20240306,145200,188858460,3270,3270,3270,3270,100
|
|
20240306,145100,188531460,3270,3260,3270,3260,245
|
|
20240306,145000,187732710,3260,3260,3260,3260,50
|
|
20240306,144900,187569710,3260,3260,3260,3260,0
|
|
20240306,144800,187569710,3260,3265,3265,3260,1141
|
|
20240306,144700,183847800,3270,3275,3275,3270,2834
|
|
20240306,144600,174580530,3275,3275,3275,3275,0
|
|
20240306,144500,174580530,3275,3275,3275,3275,0
|
|
20240306,144400,174580530,3275,3275,3275,3275,0
|
|
20240306,144300,174580530,3275,3275,3275,3275,0
|
|
20240306,144200,174580530,3275,3275,3275,3275,0
|
|
20240306,144100,174580530,3275,3275,3275,3275,0
|
|
20240306,144000,174580530,3275,3275,3275,3275,1597
|
|
20240306,143900,169350355,3275,3275,3275,3275,0
|
|
20240306,143800,169350355,3275,3275,3275,3275,0
|
|
20240306,143700,169350355,3275,3275,3275,3275,1
|
|
20240306,143600,169347080,3285,3285,3285,3285,0
|
|
20240306,143500,169347080,3285,3285,3285,3285,0
|
|
20240306,143400,169347080,3285,3280,3285,3275,116
|
|
20240306,143300,168967115,3285,3285,3285,3285,0
|
|
20240306,143200,168967115,3285,3285,3285,3285,0
|
|
20240306,143100,168967115,3285,3285,3285,3285,0
|
|
20240306,143000,168967115,3285,3285,3285,3285,0
|
|
20240306,142900,168967115,3285,3285,3285,3285,0
|
|
20240306,142800,168967115,3285,3285,3285,3285,0
|
|
20240306,142700,168967115,3285,3285,3285,3285,0
|
|
20240306,142600,168967115,3285,3285,3285,3285,4
|
|
20240306,142500,168953975,3285,3285,3285,3285,0
|
|
20240306,142400,168953975,3285,3285,3285,3285,0
|
|
20240306,142300,168953975,3285,3285,3285,3285,0
|
|
20240306,142200,168953975,3285,3285,3285,3285,0
|
|
20240306,142100,168953975,3285,3285,3285,3285,0
|
|
20240306,142000,168953975,3285,3285,3285,3285,7
|
|
20240306,141900,168930980,3275,3275,3275,3275,0
|
|
20240306,141800,168930980,3275,3275,3275,3275,107
|
|
20240306,141700,168580555,3285,3285,3285,3285,0
|
|
20240306,141600,168580555,3285,3285,3285,3285,0
|
|
20240306,141500,168580555,3285,3285,3285,3285,0
|
|
20240306,141400,168580555,3285,3285,3285,3285,0
|
|
20240306,141300,168580555,3285,3285,3285,3285,0
|
|
20240306,141200,168580555,3285,3285,3285,3285,0
|
|
20240306,141100,168580555,3285,3285,3285,3285,0
|
|
20240306,141000,168580555,3285,3285,3285,3285,0
|
|
20240306,140900,168580555,3285,3285,3285,3285,0
|
|
20240306,140800,168580555,3285,3285,3285,3285,1
|
|
20240306,140700,168577270,3275,3275,3275,3275,0
|
|
20240306,140600,168577270,3275,3275,3275,3275,2
|
|
20240306,140500,168570720,3275,3275,3275,3275,120
|
|
20240306,140400,168177720,3285,3285,3285,3285,0
|
|
20240306,140300,168177720,3285,3285,3285,3285,0
|
|
20240306,140200,168177720,3285,3285,3285,3285,0
|
|
20240306,140100,168177720,3285,3285,3285,3285,0
|
|
20240306,140000,168177720,3285,3285,3285,3285,0
|
|
20240306,135900,168177720,3285,3285,3285,3285,0
|
|
20240306,135800,168177720,3285,3285,3285,3285,0
|
|
20240306,135700,168177720,3285,3285,3285,3285,0
|
|
20240306,135600,168177720,3285,3285,3285,3285,0
|
|
20240306,135500,168177720,3285,3285,3285,3285,0
|
|
20240306,135400,168177720,3285,3285,3285,3285,0
|
|
20240306,135300,168177720,3285,3285,3285,3285,371
|
|
20240306,135200,166958985,3285,3285,3285,3285,29
|
|
20240306,135100,166863720,3295,3295,3295,3295,0
|
|
20240306,135000,166863720,3295,3295,3295,3295,0
|
|
20240306,134900,166863720,3295,3295,3295,3295,0
|
|
20240306,134800,166863720,3295,3295,3295,3295,0
|
|
20240306,134700,166863720,3295,3295,3295,3295,0
|
|
20240306,134600,166863720,3295,3295,3295,3295,0
|
|
20240306,134500,166863720,3295,3295,3295,3295,1
|
|
20240306,134400,166860425,3280,3280,3280,3280,0
|
|
20240306,134300,166860425,3280,3280,3280,3280,0
|
|
20240306,134200,166860425,3280,3280,3280,3280,0
|
|
20240306,134100,166860425,3280,3280,3280,3280,0
|
|
20240306,134000,166860425,3280,3280,3280,3280,0
|
|
20240306,133900,166860425,3280,3280,3280,3280,0
|
|
20240306,133800,166860425,3280,3280,3280,3280,0
|
|
20240306,133700,166860425,3280,3280,3280,3280,30
|
|
20240306,133600,166762025,3280,3280,3280,3280,0
|
|
20240306,133500,166762025,3280,3290,3300,3280,2001
|
|
20240306,133400,160162625,3290,3290,3290,3290,0
|
|
20240306,133300,160162625,3290,3290,3290,3290,5
|
|
20240306,133200,160146175,3270,3270,3270,3270,47
|
|
20240306,133100,159992485,3280,3270,3280,3270,354
|
|
20240306,133000,158834875,3280,3285,3290,3275,915
|
|
20240306,132900,155838140,3275,3275,3275,3275,0
|
|
20240306,132800,155838140,3275,3275,3275,3275,0
|
|
20240306,132700,155838140,3275,3275,3275,3275,0
|
|
20240306,132600,155838140,3275,3275,3275,3275,107
|
|
20240306,132500,155487715,3275,3275,3275,3275,0
|
|
20240306,132400,155487715,3275,3275,3275,3275,0
|
|
20240306,132300,155487715,3275,3270,3275,3270,144
|
|
20240306,132200,155016675,3275,3275,3275,3275,0
|
|
20240306,132100,155016675,3275,3270,3275,3270,177
|
|
20240306,132000,154437865,3275,3275,3275,3275,0
|
|
20240306,131900,154437865,3275,3275,3275,3275,0
|
|
20240306,131800,154437865,3275,3275,3275,3275,0
|
|
20240306,131700,154437865,3275,3275,3275,3275,2
|
|
20240306,131600,154431315,3275,3275,3275,3275,25
|
|
20240306,131500,154349440,3275,3275,3275,3275,0
|
|
20240306,131400,154349440,3275,3275,3275,3275,0
|
|
20240306,131300,154349440,3275,3275,3275,3275,67
|
|
20240306,131200,154130015,3280,3280,3280,3280,0
|
|
20240306,131100,154130015,3280,3280,3280,3280,0
|
|
20240306,131000,154130015,3280,3280,3280,3280,0
|
|
20240306,130900,154130015,3280,3290,3290,3280,4
|
|
20240306,130800,154116865,3270,3270,3270,3270,0
|
|
20240306,130700,154116865,3270,3270,3270,3270,0
|
|
20240306,130600,154116865,3270,3270,3270,3270,0
|
|
20240306,130500,154116865,3270,3270,3270,3270,0
|
|
20240306,130400,154116865,3270,3270,3270,3270,0
|
|
20240306,130300,154116865,3270,3290,3290,3270,118
|
|
20240306,130200,153730965,3270,3270,3270,3270,0
|
|
20240306,130100,153730965,3270,3270,3270,3270,5
|
|
20240306,130000,153714615,3290,3290,3290,3290,0
|
|
20240306,125900,153714615,3290,3290,3290,3290,0
|
|
20240306,125800,153714615,3290,3270,3290,3270,6
|
|
20240306,125700,153694895,3290,3290,3290,3290,0
|
|
20240306,125600,153694895,3290,3290,3290,3290,0
|
|
20240306,125500,153694895,3290,3290,3290,3290,0
|
|
20240306,125400,153694895,3290,3275,3290,3275,42
|
|
20240306,125300,153557315,3290,3290,3290,3290,0
|
|
20240306,125200,153557315,3290,3290,3290,3290,0
|
|
20240306,125100,153557315,3290,3290,3290,3290,0
|
|
20240306,125000,153557315,3290,3290,3290,3290,0
|
|
20240306,124900,153557315,3290,3290,3290,3290,0
|
|
20240306,124800,153557315,3290,3275,3290,3275,50
|
|
20240306,124700,153393505,3270,3285,3285,3270,60
|
|
20240306,124600,153197010,3285,3285,3290,3285,7
|
|
20240306,124500,153174005,3290,3290,3290,3290,0
|
|
20240306,124400,153174005,3290,3290,3290,3290,0
|
|
20240306,124300,153174005,3290,3290,3290,3290,0
|
|
20240306,124200,153174005,3290,3285,3290,3285,10
|
|
20240306,124100,153141120,3290,3290,3290,3290,0
|
|
20240306,124000,153141120,3290,3290,3290,3290,0
|
|
20240306,123900,153141120,3290,3290,3290,3290,0
|
|
20240306,123800,153141120,3290,3290,3290,3290,0
|
|
20240306,123700,153141120,3290,3290,3290,3290,0
|
|
20240306,123600,153141120,3290,3290,3290,3290,0
|
|
20240306,123500,153141120,3290,3290,3290,3290,0
|
|
20240306,123400,153141120,3290,3290,3290,3290,100
|
|
20240306,123300,152812120,3290,3290,3290,3290,0
|
|
20240306,123200,152812120,3290,3290,3290,3290,0
|
|
20240306,123100,152812120,3290,3290,3290,3290,0
|
|
20240306,123000,152812120,3290,3280,3290,3280,5
|
|
20240306,122900,152795680,3290,3290,3290,3290,0
|
|
20240306,122800,152795680,3290,3290,3290,3290,0
|
|
20240306,122700,152795680,3290,3275,3290,3275,114
|
|
20240306,122600,152422270,3280,3280,3280,3280,1
|
|
20240306,122500,152418990,3295,3295,3295,3295,0
|
|
20240306,122400,152418990,3295,3295,3295,3295,0
|
|
20240306,122300,152418990,3295,3295,3295,3295,0
|
|
20240306,122200,152418990,3295,3295,3295,3295,0
|
|
20240306,122100,152418990,3295,3295,3295,3295,0
|
|
20240306,122000,152418990,3295,3295,3295,3295,0
|
|
20240306,121900,152418990,3295,3295,3295,3295,0
|
|
20240306,121800,152418990,3295,3295,3295,3295,0
|
|
20240306,121700,152418990,3295,3295,3295,3295,0
|
|
20240306,121600,152418990,3295,3275,3295,3275,41
|
|
20240306,121500,152284380,3275,3280,3280,3275,629
|
|
20240306,121400,150224400,3285,3285,3285,3285,0
|
|
20240306,121300,150224400,3285,3285,3285,3285,0
|
|
20240306,121200,150224400,3285,3285,3285,3285,0
|
|
20240306,121100,150224400,3285,3285,3285,3285,0
|
|
20240306,121000,150224400,3285,3285,3285,3285,0
|
|
20240306,120900,150224400,3285,3285,3285,3285,0
|
|
20240306,120800,150224400,3285,3285,3285,3285,0
|
|
20240306,120700,150224400,3285,3285,3285,3285,10
|
|
20240306,120600,150191550,3285,3285,3285,3285,30
|
|
20240306,120500,150093000,3280,3280,3280,3280,167
|
|
20240306,120400,149545240,3285,3285,3285,3285,1
|
|
20240306,120300,149541955,3280,3280,3280,3280,0
|
|
20240306,120200,149541955,3280,3280,3280,3280,0
|
|
20240306,120100,149541955,3280,3280,3285,3280,13
|
|
20240306,120000,149499305,3285,3285,3285,3285,0
|
|
20240306,115900,149499305,3285,3285,3285,3285,0
|
|
20240306,115800,149499305,3285,3285,3285,3285,10
|
|
20240306,115700,149466455,3285,3285,3285,3285,10
|
|
20240306,115600,149433605,3285,3290,3290,3270,117
|
|
20240306,115500,149050860,3270,3285,3285,3270,1335
|
|
20240306,115400,144676900,3290,3290,3290,3290,1
|
|
20240306,115300,144673610,3300,3300,3300,3300,0
|
|
20240306,115200,144673610,3300,3300,3300,3300,2
|
|
20240306,115100,144667010,3285,3285,3285,3285,0
|
|
20240306,115000,144667010,3285,3285,3285,3285,23
|
|
20240306,114900,144591455,3300,3300,3300,3300,0
|
|
20240306,114800,144591455,3300,3300,3300,3300,0
|
|
20240306,114700,144591455,3300,3300,3300,3300,1
|
|
20240306,114600,144588155,3300,3300,3300,3300,0
|
|
20240306,114500,144588155,3300,3300,3300,3300,0
|
|
20240306,114400,144588155,3300,3300,3300,3300,0
|
|
20240306,114300,144588155,3300,3300,3300,3300,0
|
|
20240306,114200,144588155,3300,3300,3300,3300,0
|
|
20240306,114100,144588155,3300,3300,3300,3300,0
|
|
20240306,114000,144588155,3300,3300,3300,3300,0
|
|
20240306,113900,144588155,3300,3300,3300,3300,2
|
|
20240306,113800,144581555,3285,3285,3285,3285,0
|
|
20240306,113700,144581555,3285,3285,3285,3285,0
|
|
20240306,113600,144581555,3285,3285,3285,3285,105
|
|
20240306,113500,144236630,3290,3300,3300,3290,13
|
|
20240306,113400,144193850,3300,3300,3300,3300,0
|
|
20240306,113300,144193850,3300,3300,3300,3300,0
|
|
20240306,113200,144193850,3300,3300,3300,3300,0
|
|
20240306,113100,144193850,3300,3300,3300,3300,0
|
|
20240306,113000,144193850,3300,3300,3300,3300,4
|
|
20240306,112900,144180650,3295,3295,3295,3295,302
|
|
20240306,112800,143185560,3300,3300,3300,3300,0
|
|
20240306,112700,143185560,3300,3300,3300,3300,164
|
|
20240306,112600,142644360,3300,3300,3300,3300,0
|
|
20240306,112500,142644360,3300,3300,3300,3300,1
|
|
20240306,112400,142641060,3320,3320,3320,3320,0
|
|
20240306,112300,142641060,3320,3320,3320,3320,0
|
|
20240306,112200,142641060,3320,3320,3320,3320,2
|
|
20240306,112100,142634420,3315,3315,3315,3315,0
|
|
20240306,112000,142634420,3315,3315,3315,3315,0
|
|
20240306,111900,142634420,3315,3315,3315,3315,0
|
|
20240306,111800,142634420,3315,3315,3315,3315,0
|
|
20240306,111700,142634420,3315,3315,3315,3315,0
|
|
20240306,111600,142634420,3315,3315,3315,3315,0
|
|
20240306,111500,142634420,3315,3300,3315,3300,5
|
|
20240306,111400,142617860,3300,3315,3315,3300,301
|
|
20240306,111300,141622515,3315,3315,3315,3315,15
|
|
20240306,111200,141572790,3320,3320,3320,3320,1
|
|
20240306,111100,141569470,3320,3320,3320,3320,0
|
|
20240306,111000,141569470,3320,3320,3320,3320,0
|
|
20240306,110900,141569470,3320,3320,3320,3320,0
|
|
20240306,110800,141569470,3320,3320,3320,3320,132
|
|
20240306,110700,141131230,3320,3320,3320,3320,100
|
|
20240306,110600,140799230,3350,3290,3350,3290,11641
|
|
20240306,110500,101963855,3285,3285,3285,3285,0
|
|
20240306,110400,101963855,3285,3285,3285,3285,15
|
|
20240306,110300,101914580,3290,3290,3290,3290,12
|
|
20240306,110200,101875100,3290,3290,3290,3290,0
|
|
20240306,110100,101875100,3290,3290,3290,3290,10
|
|
20240306,110000,101842200,3290,3290,3290,3290,0
|
|
20240306,105900,101842200,3290,3290,3290,3290,0
|
|
20240306,105800,101842200,3290,3290,3290,3290,1
|
|
20240306,105700,101838910,3310,3310,3310,3310,0
|
|
20240306,105600,101838910,3310,3310,3310,3310,0
|
|
20240306,105500,101838910,3310,3310,3310,3310,0
|
|
20240306,105400,101838910,3310,3310,3310,3310,0
|
|
20240306,105300,101838910,3310,3310,3310,3310,0
|
|
20240306,105200,101838910,3310,3310,3310,3310,0
|
|
20240306,105100,101838910,3310,3310,3310,3310,0
|
|
20240306,105000,101838910,3310,3310,3310,3310,0
|
|
20240306,104900,101838910,3310,3310,3310,3310,0
|
|
20240306,104800,101838910,3310,3310,3310,3310,0
|
|
20240306,104700,101838910,3310,3310,3310,3310,0
|
|
20240306,104600,101838910,3310,3290,3310,3290,18
|
|
20240306,104500,101779350,3310,3310,3310,3310,0
|
|
20240306,104400,101779350,3310,3310,3310,3310,0
|
|
20240306,104300,101779350,3310,3310,3310,3310,0
|
|
20240306,104200,101779350,3310,3310,3310,3310,0
|
|
20240306,104100,101779350,3310,3310,3310,3310,101
|
|
20240306,104000,101445040,3310,3310,3310,3310,0
|
|
20240306,103900,101445040,3310,3310,3310,3310,500
|
|
20240306,103800,99790040,3310,3310,3310,3310,0
|
|
20240306,103700,99790040,3310,3310,3310,3310,0
|
|
20240306,103600,99790040,3310,3310,3310,3310,0
|
|
20240306,103500,99790040,3310,3310,3310,3310,0
|
|
20240306,103400,99790040,3310,3310,3310,3310,0
|
|
20240306,103300,99790040,3310,3310,3310,3310,8
|
|
20240306,103200,99763560,3290,3290,3290,3290,252
|
|
20240306,103100,98934480,3290,3290,3290,3290,36
|
|
20240306,103000,98816040,3310,3310,3310,3310,0
|
|
20240306,102900,98816040,3310,3310,3310,3310,2
|
|
20240306,102800,98809420,3290,3290,3290,3290,105
|
|
20240306,102700,98463970,3290,3290,3290,3290,0
|
|
20240306,102600,98463970,3290,3290,3290,3290,400
|
|
20240306,102500,97147970,3290,3290,3290,3290,0
|
|
20240306,102400,97147970,3290,3295,3295,3290,250
|
|
20240306,102300,96325440,3295,3295,3295,3295,50
|
|
20240306,102200,96160690,3310,3310,3310,3310,0
|
|
20240306,102100,96160690,3310,3310,3310,3310,0
|
|
20240306,102000,96160690,3310,3310,3310,3310,0
|
|
20240306,101900,96160690,3310,3310,3310,3310,0
|
|
20240306,101800,96160690,3310,3310,3310,3310,0
|
|
20240306,101700,96160690,3310,3310,3310,3310,2
|
|
20240306,101600,96154070,3315,3315,3315,3315,0
|
|
20240306,101500,96154070,3315,3315,3315,3315,0
|
|
20240306,101400,96154070,3315,3315,3315,3315,0
|
|
20240306,101300,96154070,3315,3315,3315,3315,0
|
|
20240306,101200,96154070,3315,3315,3315,3315,0
|
|
20240306,101100,96154070,3315,3315,3315,3315,0
|
|
20240306,101000,96154070,3315,3295,3315,3295,253
|
|
20240306,100900,95320395,3320,3295,3320,3295,26
|
|
20240306,100800,95234700,3295,3320,3320,3295,251
|
|
20240306,100700,94401405,3320,3300,3320,3290,650
|
|
20240306,100600,92254305,3335,3335,3335,3335,0
|
|
20240306,100500,92254305,3335,3285,3335,3285,10038
|
|
20240306,100400,59043990,3275,3275,3275,3275,0
|
|
20240306,100300,59043990,3275,3275,3275,3275,0
|
|
20240306,100200,59043990,3275,3275,3275,3275,4
|
|
20240306,100100,59030890,3285,3285,3285,3285,0
|
|
20240306,100000,59030890,3285,3285,3285,3285,0
|
|
20240306,095900,59030890,3285,3285,3285,3285,0
|
|
20240306,095800,59030890,3285,3285,3285,3285,0
|
|
20240306,095700,59030890,3285,3285,3285,3285,0
|
|
20240306,095600,59030890,3285,3285,3285,3285,0
|
|
20240306,095500,59030890,3285,3285,3285,3285,754
|
|
20240306,095400,56554000,3290,3290,3290,3290,0
|
|
20240306,095300,56554000,3290,3290,3290,3290,0
|
|
20240306,095200,56554000,3290,3290,3290,3290,0
|
|
20240306,095100,56554000,3290,3290,3290,3290,0
|
|
20240306,095000,56554000,3290,3290,3290,3290,0
|
|
20240306,094900,56554000,3290,3290,3290,3290,0
|
|
20240306,094800,56554000,3290,3290,3290,3290,100
|
|
20240306,094700,56225000,3290,3280,3290,3280,2500
|
|
20240306,094600,48005745,3265,3270,3270,3265,1001
|
|
20240306,094500,44736080,3265,3265,3265,3265,0
|
|
20240306,094400,44736080,3265,3270,3270,3265,1119
|
|
20240306,094300,41079100,3270,3270,3270,3270,5
|
|
20240306,094200,41062750,3280,3280,3280,3280,21
|
|
20240306,094100,40993870,3280,3280,3280,3270,184
|
|
20240306,094000,40392080,3280,3280,3280,3280,1
|
|
20240306,093900,40388800,3280,3280,3280,3280,9
|
|
20240306,093800,40359280,3280,3280,3280,3280,10
|
|
20240306,093700,40326480,3265,3280,3280,3265,1043
|
|
20240306,093600,36915935,3280,3280,3280,3280,220
|
|
20240306,093500,36194335,3280,3275,3280,3270,564
|
|
20240306,093400,34349920,3280,3280,3280,3280,3
|
|
20240306,093300,34340080,3275,3275,3275,3275,0
|
|
20240306,093200,34340080,3275,3275,3275,3275,6
|
|
20240306,093100,34320430,3275,3275,3275,3275,0
|
|
20240306,093000,34320430,3275,3275,3275,3275,0
|
|
20240306,092900,34320430,3275,3275,3275,3275,88
|
|
20240306,092800,34032230,3275,3275,3275,3275,0
|
|
20240306,092700,34032230,3275,3275,3275,3275,2
|
|
20240306,092600,34025680,3280,3280,3280,3280,0
|
|
20240306,092500,34025680,3280,3280,3280,3280,0
|
|
20240306,092400,34025680,3280,3280,3280,3280,0
|
|
20240306,092300,34025680,3280,3280,3280,3280,50
|
|
20240306,092200,33861680,3280,3280,3280,3280,0
|
|
20240306,092100,33861680,3280,3265,3280,3265,2
|
|
20240306,092000,33855135,3265,3265,3280,3265,148
|
|
20240306,091900,33371885,3265,3265,3265,3265,0
|
|
20240306,091800,33371885,3265,3265,3265,3265,0
|
|
20240306,091700,33371885,3265,3265,3265,3265,126
|
|
20240306,091600,32960495,3265,3265,3265,3265,10
|
|
20240306,091500,32927845,3290,3290,3290,3290,0
|
|
20240306,091400,32927845,3290,3290,3290,3290,0
|
|
20240306,091300,32927845,3290,3290,3290,3290,0
|
|
20240306,091200,32927845,3290,3285,3290,3285,16
|
|
20240306,091100,32875210,3290,3290,3290,3290,0
|
|
20240306,091000,32875210,3290,3290,3290,3290,1
|
|
20240306,090900,32871920,3295,3275,3295,3275,89
|
|
20240306,090800,32580165,3255,3255,3255,3255,0
|
|
20240306,090700,32580165,3255,3270,3270,3255,2878
|
|
20240306,090600,23211855,3265,3265,3265,3265,1
|
|
20240306,090500,23208590,3265,3265,3265,3265,172
|
|
20240306,090400,22647010,3265,3265,3265,3265,1
|
|
20240306,090300,22643745,3260,3260,3260,3260,2052
|
|
20240306,090200,15954225,3255,3255,3255,3255,100
|
|
20240306,090100,15628725,3255,3260,3290,3255,1782
|
|
20240306,090000,9827595,3290,3260,3295,3260,3012
|