629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,192600,262399870,3285,3285,3285,3285,3513
|
|
20240307,192500,262399870,3285,3285,3285,3285,0
|
|
20240307,192400,262399870,3285,3285,3285,3285,0
|
|
20240307,192300,262399870,3285,3285,3285,3285,0
|
|
20240307,192200,262399870,3285,3285,3285,3285,0
|
|
20240307,192100,262399870,3285,3285,3285,3285,0
|
|
20240307,192000,262399870,3285,3285,3285,3285,0
|
|
20240307,191900,262399870,3285,3285,3285,3285,0
|
|
20240307,191800,262399870,3285,3285,3285,3285,0
|
|
20240307,191700,262399870,3285,3285,3285,3285,0
|
|
20240307,191600,262399870,3285,3285,3285,3285,0
|
|
20240307,191500,262399870,3285,3285,3285,3285,0
|
|
20240307,191400,262399870,3285,3285,3285,3285,0
|
|
20240307,191300,262399870,3285,3285,3285,3285,0
|
|
20240307,191200,262399870,3285,3285,3285,3285,0
|
|
20240307,191100,262399870,3285,3285,3285,3285,0
|
|
20240307,191000,262399870,3285,3285,3285,3285,0
|
|
20240307,190900,262399870,3285,3285,3285,3285,0
|
|
20240307,190800,262399870,3285,3285,3285,3285,0
|
|
20240307,190700,262399870,3285,3285,3285,3285,0
|
|
20240307,190600,262399870,3285,3285,3285,3285,0
|
|
20240307,190500,262399870,3285,3285,3285,3285,0
|
|
20240307,190400,262399870,3285,3285,3285,3285,0
|
|
20240307,190300,262399870,3285,3285,3285,3285,0
|
|
20240307,190200,262399870,3285,3285,3285,3285,0
|
|
20240307,190100,262399870,3285,3285,3285,3285,0
|
|
20240307,190000,262399870,3285,3285,3285,3285,0
|
|
20240307,185900,262399870,3285,3285,3285,3285,0
|
|
20240307,185800,262399870,3285,3285,3285,3285,0
|
|
20240307,185700,262399870,3285,3285,3285,3285,0
|
|
20240307,185600,262399870,3285,3285,3285,3285,3513
|
|
20240307,185500,262399870,3285,3285,3285,3285,0
|
|
20240307,185400,262399870,3285,3285,3285,3285,0
|
|
20240307,185300,262399870,3285,3285,3285,3285,0
|
|
20240307,185200,262399870,3285,3285,3285,3285,0
|
|
20240307,185100,262399870,3285,3285,3285,3285,0
|
|
20240307,185000,262399870,3285,3285,3285,3285,0
|
|
20240307,184900,262399870,3285,3285,3285,3285,0
|
|
20240307,184800,262399870,3285,3285,3285,3285,0
|
|
20240307,184700,262399870,3285,3285,3285,3285,0
|
|
20240307,184600,262399870,3285,3285,3285,3285,0
|
|
20240307,184500,262399870,3285,3285,3285,3285,0
|
|
20240307,184400,262399870,3285,3285,3285,3285,0
|
|
20240307,184300,262399870,3285,3285,3285,3285,0
|
|
20240307,184200,262399870,3285,3285,3285,3285,0
|
|
20240307,184100,262399870,3285,3285,3285,3285,0
|
|
20240307,184000,262399870,3285,3285,3285,3285,0
|
|
20240307,183900,262399870,3285,3285,3285,3285,0
|
|
20240307,183800,262399870,3285,3285,3285,3285,0
|
|
20240307,183700,262399870,3285,3285,3285,3285,0
|
|
20240307,183600,262399870,3285,3285,3285,3285,0
|
|
20240307,183500,262399870,3285,3285,3285,3285,0
|
|
20240307,183400,262399870,3285,3285,3285,3285,0
|
|
20240307,183300,262399870,3285,3285,3285,3285,0
|
|
20240307,183200,262399870,3285,3285,3285,3285,0
|
|
20240307,183100,262399870,3285,3285,3285,3285,0
|
|
20240307,183000,262399870,3285,3285,3285,3285,0
|
|
20240307,182900,262399870,3285,3285,3285,3285,0
|
|
20240307,182800,262399870,3285,3285,3285,3285,0
|
|
20240307,182700,262399870,3285,3285,3285,3285,0
|
|
20240307,182600,262399870,3285,3285,3285,3285,3513
|
|
20240307,182500,262399870,3285,3285,3285,3285,0
|
|
20240307,182400,262399870,3285,3285,3285,3285,0
|
|
20240307,182300,262399870,3285,3285,3285,3285,0
|
|
20240307,182200,262399870,3285,3285,3285,3285,0
|
|
20240307,182100,262399870,3285,3285,3285,3285,0
|
|
20240307,182000,262399870,3285,3285,3285,3285,0
|
|
20240307,181900,262399870,3285,3285,3285,3285,0
|
|
20240307,181800,262399870,3285,3285,3285,3285,0
|
|
20240307,181700,262399870,3285,3285,3285,3285,0
|
|
20240307,181600,262399870,3285,3285,3285,3285,0
|
|
20240307,181500,262399870,3285,3285,3285,3285,0
|
|
20240307,181400,262399870,3285,3285,3285,3285,0
|
|
20240307,181300,262399870,3285,3285,3285,3285,0
|
|
20240307,181200,262399870,3285,3285,3285,3285,0
|
|
20240307,181100,262399870,3285,3285,3285,3285,0
|
|
20240307,181000,262399870,3285,3285,3285,3285,0
|
|
20240307,180900,262399870,3285,3285,3285,3285,0
|
|
20240307,180800,262399870,3285,3285,3285,3285,0
|
|
20240307,180700,262399870,3285,3285,3285,3285,0
|
|
20240307,180600,262399870,3285,3285,3285,3285,0
|
|
20240307,180500,262399870,3285,3285,3285,3285,0
|
|
20240307,180400,262399870,3285,3285,3285,3285,0
|
|
20240307,180300,262399870,3285,3285,3285,3285,0
|
|
20240307,180200,262399870,3285,3285,3285,3285,0
|
|
20240307,180100,262399870,3285,3285,3285,3285,0
|
|
20240307,180000,262399870,3285,3285,3285,3285,0
|
|
20240307,175900,262399870,3285,3285,3285,3285,0
|
|
20240307,175800,262399870,3285,3285,3285,3285,0
|
|
20240307,175700,262399870,3285,3285,3285,3285,0
|
|
20240307,175600,262399870,3285,3285,3285,3285,3513
|
|
20240307,175500,262399870,3285,3285,3285,3285,0
|
|
20240307,175400,262399870,3285,3285,3285,3285,0
|
|
20240307,175300,262399870,3285,3285,3285,3285,0
|
|
20240307,175200,262399870,3285,3285,3285,3285,0
|
|
20240307,175100,262399870,3285,3285,3285,3285,0
|
|
20240307,175000,262399870,3285,3285,3285,3285,0
|
|
20240307,174900,262399870,3285,3285,3285,3285,0
|
|
20240307,174800,262399870,3285,3285,3285,3285,0
|
|
20240307,174700,262399870,3285,3285,3285,3285,0
|
|
20240307,174600,262399870,3285,3285,3285,3285,0
|
|
20240307,174500,262399870,3285,3285,3285,3285,0
|
|
20240307,174400,262399870,3285,3285,3285,3285,0
|
|
20240307,174300,262399870,3285,3285,3285,3285,0
|
|
20240307,174200,262399870,3285,3285,3285,3285,0
|
|
20240307,174100,262399870,3285,3285,3285,3285,0
|
|
20240307,174000,262399870,3285,3285,3285,3285,0
|
|
20240307,173900,262399870,3285,3285,3285,3285,0
|
|
20240307,173800,262399870,3285,3285,3285,3285,0
|
|
20240307,173700,262399870,3285,3285,3285,3285,0
|
|
20240307,173600,262399870,3285,3285,3285,3285,0
|
|
20240307,173500,262399870,3285,3285,3285,3285,0
|
|
20240307,173400,262399870,3285,3285,3285,3285,0
|
|
20240307,173300,262399870,3285,3285,3285,3285,0
|
|
20240307,173200,262399870,3285,3285,3285,3285,0
|
|
20240307,173100,262399870,3285,3285,3285,3285,0
|
|
20240307,173000,262399870,3285,3285,3285,3285,0
|
|
20240307,172900,262399870,3285,3285,3285,3285,0
|
|
20240307,172800,262399870,3285,3285,3285,3285,0
|
|
20240307,172700,262399870,3285,3285,3285,3285,0
|
|
20240307,172600,262399870,3285,3285,3285,3285,3513
|
|
20240307,172500,262399870,3285,3285,3285,3285,0
|
|
20240307,172400,262399870,3285,3285,3285,3285,0
|
|
20240307,172300,262399870,3285,3285,3285,3285,0
|
|
20240307,172200,262399870,3285,3285,3285,3285,0
|
|
20240307,172100,262399870,3285,3285,3285,3285,0
|
|
20240307,172000,262399870,3285,3285,3285,3285,0
|
|
20240307,171900,262399870,3285,3285,3285,3285,0
|
|
20240307,171800,262399870,3285,3285,3285,3285,0
|
|
20240307,171700,262399870,3285,3285,3285,3285,0
|
|
20240307,171600,262399870,3285,3285,3285,3285,0
|
|
20240307,171500,262399870,3285,3285,3285,3285,0
|
|
20240307,171400,262399870,3285,3285,3285,3285,0
|
|
20240307,171300,262399870,3285,3285,3285,3285,0
|
|
20240307,171200,262399870,3285,3285,3285,3285,0
|
|
20240307,171100,262399870,3285,3285,3285,3285,0
|
|
20240307,171000,262399870,3285,3285,3285,3285,0
|
|
20240307,170900,262399870,3285,3285,3285,3285,0
|
|
20240307,170800,262399870,3285,3285,3285,3285,0
|
|
20240307,170700,262399870,3285,3285,3285,3285,0
|
|
20240307,170600,262399870,3285,3285,3285,3285,0
|
|
20240307,170500,262399870,3285,3285,3285,3285,0
|
|
20240307,170400,262399870,3285,3285,3285,3285,0
|
|
20240307,170300,262399870,3285,3285,3285,3285,0
|
|
20240307,170200,262399870,3285,3285,3285,3285,0
|
|
20240307,170100,262399870,3285,3285,3285,3285,0
|
|
20240307,170000,262399870,3285,3285,3285,3285,0
|
|
20240307,165900,262399870,3285,3285,3285,3285,0
|
|
20240307,165800,262399870,3285,3285,3285,3285,0
|
|
20240307,165700,262399870,3285,3285,3285,3285,0
|
|
20240307,165600,262399870,3285,3285,3285,3285,3513
|
|
20240307,165500,262399870,3285,3285,3285,3285,0
|
|
20240307,165400,262399870,3285,3285,3285,3285,0
|
|
20240307,165300,262399870,3285,3285,3285,3285,0
|
|
20240307,165200,262399870,3285,3285,3285,3285,0
|
|
20240307,165100,262399870,3285,3285,3285,3285,0
|
|
20240307,165000,262399870,3285,3285,3285,3285,0
|
|
20240307,164900,262399870,3285,3285,3285,3285,0
|
|
20240307,164800,262399870,3285,3285,3285,3285,0
|
|
20240307,164700,262399870,3285,3285,3285,3285,0
|
|
20240307,164600,262399870,3285,3285,3285,3285,0
|
|
20240307,164500,262399870,3285,3285,3285,3285,0
|
|
20240307,164400,262399870,3285,3285,3285,3285,0
|
|
20240307,164300,262399870,3285,3285,3285,3285,0
|
|
20240307,164200,262399870,3285,3285,3285,3285,0
|
|
20240307,164100,262399870,3285,3285,3285,3285,0
|
|
20240307,164000,262399870,3285,3285,3285,3285,0
|
|
20240307,163900,262399870,3285,3285,3285,3285,0
|
|
20240307,163800,262399870,3285,3285,3285,3285,0
|
|
20240307,163700,262399870,3285,3285,3285,3285,0
|
|
20240307,163600,262399870,3285,3285,3285,3285,0
|
|
20240307,163500,262399870,3285,3285,3285,3285,0
|
|
20240307,163400,262399870,3285,3285,3285,3285,0
|
|
20240307,163300,262399870,3285,3285,3285,3285,0
|
|
20240307,163200,262399870,3285,3285,3285,3285,0
|
|
20240307,163100,262399870,3285,3285,3285,3285,0
|
|
20240307,163000,262399870,3285,3285,3285,3285,0
|
|
20240307,162900,262399870,3285,3285,3285,3285,0
|
|
20240307,162800,262399870,3285,3285,3285,3285,0
|
|
20240307,162700,262399870,3285,3285,3285,3285,0
|
|
20240307,162600,262399870,3285,3285,3285,3285,3513
|
|
20240307,162500,262399870,3285,3285,3285,3285,0
|
|
20240307,162400,262399870,3285,3285,3285,3285,0
|
|
20240307,162300,262399870,3285,3285,3285,3285,0
|
|
20240307,162200,262399870,3285,3285,3285,3285,0
|
|
20240307,162100,262399870,3285,3285,3285,3285,0
|
|
20240307,162000,262399870,3285,3285,3285,3285,0
|
|
20240307,161900,262399870,3285,3285,3285,3285,0
|
|
20240307,161800,262399870,3285,3285,3285,3285,0
|
|
20240307,161700,262399870,3285,3285,3285,3285,0
|
|
20240307,161600,262399870,3285,3285,3285,3285,0
|
|
20240307,161500,262399870,3285,3285,3285,3285,0
|
|
20240307,161400,262399870,3285,3285,3285,3285,0
|
|
20240307,161300,262399870,3285,3285,3285,3285,0
|
|
20240307,161200,262399870,3285,3285,3285,3285,0
|
|
20240307,161100,262399870,3285,3285,3285,3285,0
|
|
20240307,161000,262399870,3285,3285,3285,3285,0
|
|
20240307,160900,262399870,3285,3285,3285,3285,0
|
|
20240307,160800,262399870,3285,3285,3285,3285,0
|
|
20240307,160700,262399870,3285,3285,3285,3285,0
|
|
20240307,160600,262399870,3285,3285,3285,3285,0
|
|
20240307,160500,262399870,3285,3285,3285,3285,0
|
|
20240307,160400,262399870,3285,3285,3285,3285,0
|
|
20240307,160300,262399870,3285,3285,3285,3285,0
|
|
20240307,160200,262399870,3285,3285,3285,3285,0
|
|
20240307,160100,262399870,3285,3285,3285,3285,0
|
|
20240307,160000,262399870,3285,3285,3285,3285,0
|
|
20240307,155900,262399870,3285,3285,3285,3285,0
|
|
20240307,155800,262399870,3285,3285,3285,3285,0
|
|
20240307,155700,262399870,3285,3285,3285,3285,0
|
|
20240307,155600,262399870,3285,3285,3285,3285,3513
|
|
20240307,155500,262399870,3285,3285,3285,3285,0
|
|
20240307,155400,262399870,3285,3285,3285,3285,0
|
|
20240307,155300,262399870,3285,3285,3285,3285,0
|
|
20240307,155200,262399870,3285,3285,3285,3285,0
|
|
20240307,155100,262399870,3285,3285,3285,3285,0
|
|
20240307,155000,262399870,3285,3285,3285,3285,0
|
|
20240307,154900,262399870,3285,3285,3285,3285,0
|
|
20240307,154800,262399870,3285,3285,3285,3285,0
|
|
20240307,154700,262399870,3285,3285,3285,3285,0
|
|
20240307,154600,262399870,3285,3285,3285,3285,0
|
|
20240307,154500,262399870,3285,3285,3285,3285,0
|
|
20240307,154400,262399870,3285,3285,3285,3285,0
|
|
20240307,154300,262399870,3285,3285,3285,3285,0
|
|
20240307,154200,262399870,3285,3285,3285,3285,0
|
|
20240307,154100,262399870,3285,3285,3285,3285,0
|
|
20240307,154000,262399870,3285,3285,3285,3285,0
|
|
20240307,153900,262399870,3285,3285,3285,3285,0
|
|
20240307,153800,262399870,3285,3285,3285,3285,0
|
|
20240307,153700,262399870,3285,3285,3285,3285,0
|
|
20240307,153600,262399870,3285,3285,3285,3285,0
|
|
20240307,153500,262399870,3285,3285,3285,3285,0
|
|
20240307,153400,262399870,3285,3285,3285,3285,0
|
|
20240307,153300,262399870,3285,3285,3285,3285,0
|
|
20240307,153200,262399870,3285,3285,3285,3285,0
|
|
20240307,153100,262399870,3285,3285,3285,3285,0
|
|
20240307,153000,262399870,3285,3285,3285,3285,3513
|
|
20240307,152900,250859665,3255,3255,3255,3255,0
|
|
20240307,152800,250859665,3255,3255,3255,3255,0
|
|
20240307,152700,250859665,3255,3255,3255,3255,0
|
|
20240307,152600,250859665,3255,3255,3255,3255,0
|
|
20240307,152500,250859665,3255,3255,3255,3255,0
|
|
20240307,152400,250859665,3255,3255,3255,3255,0
|
|
20240307,152300,250859665,3255,3255,3255,3255,0
|
|
20240307,152200,250859665,3255,3255,3255,3255,0
|
|
20240307,152100,250859665,3255,3255,3255,3255,0
|
|
20240307,152000,250859665,3255,3255,3255,3255,0
|
|
20240307,151900,250859665,3255,3255,3255,3255,355
|
|
20240307,151800,249704140,3255,3270,3270,3255,1321
|
|
20240307,151700,245404270,3255,3255,3255,3255,3020
|
|
20240307,151600,235574170,3255,3260,3260,3255,300
|
|
20240307,151500,234597580,3260,3260,3260,3260,434
|
|
20240307,151400,233182740,3260,3260,3260,3260,500
|
|
20240307,151300,231552740,3270,3270,3270,3270,23
|
|
20240307,151200,231477530,3260,3260,3260,3260,45
|
|
20240307,151100,231330830,3260,3260,3260,3260,250
|
|
20240307,151000,230515830,3260,3260,3260,3260,150
|
|
20240307,150900,230026830,3260,3260,3260,3260,0
|
|
20240307,150800,230026830,3260,3265,3265,3260,130
|
|
20240307,150700,229602885,3265,3265,3265,3265,0
|
|
20240307,150600,229602885,3265,3265,3265,3265,100
|
|
20240307,150500,229276385,3265,3265,3265,3265,340
|
|
20240307,150400,228166285,3265,3265,3265,3265,500
|
|
20240307,150300,226533785,3270,3270,3270,3270,0
|
|
20240307,150200,226533785,3270,3270,3270,3270,0
|
|
20240307,150100,226533785,3270,3270,3270,3270,0
|
|
20240307,150000,226533785,3270,3270,3270,3270,0
|
|
20240307,145900,226533785,3270,3270,3270,3270,206
|
|
20240307,145800,225860165,3270,3270,3270,3270,100
|
|
20240307,145700,225533165,3270,3270,3270,3270,0
|
|
20240307,145600,225533165,3270,3270,3270,3270,0
|
|
20240307,145500,225533165,3270,3270,3270,3270,50
|
|
20240307,145400,225369665,3270,3265,3270,3265,307
|
|
20240307,145300,224366810,3265,3265,3265,3265,0
|
|
20240307,145200,224366810,3265,3265,3265,3265,0
|
|
20240307,145100,224366810,3265,3265,3265,3265,342
|
|
20240307,145000,223250180,3265,3265,3265,3265,1
|
|
20240307,144900,223246915,3260,3260,3260,3260,0
|
|
20240307,144800,223246915,3260,3260,3260,3260,1
|
|
20240307,144700,223243655,3265,3265,3265,3265,0
|
|
20240307,144600,223243655,3265,3265,3265,3265,153
|
|
20240307,144500,222744110,3260,3260,3260,3260,119
|
|
20240307,144400,222356170,3260,3260,3260,3260,0
|
|
20240307,144300,222356170,3260,3260,3260,3260,21
|
|
20240307,144200,222287710,3260,3260,3260,3260,187
|
|
20240307,144100,221678090,3260,3260,3260,3260,99
|
|
20240307,144000,221355350,3260,3260,3260,3260,0
|
|
20240307,143900,221355350,3260,3260,3260,3260,0
|
|
20240307,143800,221355350,3260,3260,3260,3260,248
|
|
20240307,143700,220546870,3260,3260,3260,3260,0
|
|
20240307,143600,220546870,3260,3260,3260,3260,300
|
|
20240307,143500,219568870,3265,3265,3265,3265,0
|
|
20240307,143400,219568870,3265,3265,3265,3265,12
|
|
20240307,143300,219529690,3265,3265,3265,3265,72
|
|
20240307,143200,219294610,3265,3265,3265,3265,18
|
|
20240307,143100,219235840,3265,3265,3265,3260,335
|
|
20240307,143000,218143055,3265,3265,3265,3260,199
|
|
20240307,142900,217494070,3265,3265,3265,3265,22
|
|
20240307,142800,217422240,3265,3265,3265,3265,30
|
|
20240307,142700,217324290,3260,3260,3260,3260,0
|
|
20240307,142600,217324290,3260,3260,3260,3260,0
|
|
20240307,142500,217324290,3260,3260,3260,3260,486
|
|
20240307,142400,215739930,3265,3265,3265,3265,0
|
|
20240307,142300,215739930,3265,3265,3265,3265,70
|
|
20240307,142200,215511380,3260,3260,3260,3260,0
|
|
20240307,142100,215511380,3260,3260,3260,3260,119
|
|
20240307,142000,215123440,3260,3260,3260,3260,0
|
|
20240307,141900,215123440,3260,3260,3260,3260,0
|
|
20240307,141800,215123440,3260,3260,3260,3260,300
|
|
20240307,141700,214145440,3260,3260,3260,3260,178
|
|
20240307,141600,213565160,3260,3260,3260,3260,0
|
|
20240307,141500,213565160,3260,3260,3260,3260,10
|
|
20240307,141400,213532560,3260,3260,3260,3260,0
|
|
20240307,141300,213532560,3260,3260,3260,3260,0
|
|
20240307,141200,213532560,3260,3260,3260,3260,0
|
|
20240307,141100,213532560,3260,3260,3260,3260,0
|
|
20240307,141000,213532560,3260,3260,3260,3260,400
|
|
20240307,140900,212228560,3260,3260,3260,3260,0
|
|
20240307,140800,212228560,3260,3260,3260,3260,100
|
|
20240307,140700,211902560,3260,3260,3260,3260,200
|
|
20240307,140600,211250560,3260,3260,3260,3260,113
|
|
20240307,140500,210882180,3260,3260,3260,3260,1193
|
|
20240307,140400,206993000,3265,3265,3265,3265,0
|
|
20240307,140300,206993000,3265,3260,3265,3260,6
|
|
20240307,140200,206973435,3260,3260,3260,3260,2
|
|
20240307,140100,206966915,3265,3260,3265,3260,2
|
|
20240307,140000,206960390,3265,3265,3265,3260,11
|
|
20240307,135900,206924500,3255,3260,3260,3255,381
|
|
20240307,135800,205682940,3255,3260,3260,3255,2
|
|
20240307,135700,205676425,3260,3260,3260,3260,0
|
|
20240307,135600,205676425,3260,3260,3260,3260,365
|
|
20240307,135500,204486525,3255,3255,3255,3255,0
|
|
20240307,135400,204486525,3255,3255,3255,3255,0
|
|
20240307,135300,204486525,3255,3255,3255,3255,0
|
|
20240307,135200,204486525,3255,3260,3260,3255,365
|
|
20240307,135100,203298445,3255,3255,3255,3255,0
|
|
20240307,135000,203298445,3255,3255,3255,3255,0
|
|
20240307,134900,203298445,3255,3255,3255,3255,0
|
|
20240307,134800,203298445,3255,3255,3255,3255,0
|
|
20240307,134700,203298445,3255,3255,3255,3255,142
|
|
20240307,134600,202836235,3255,3260,3260,3255,3500
|
|
20240307,134500,191434210,3260,3260,3260,3260,0
|
|
20240307,134400,191434210,3260,3265,3265,3260,2500
|
|
20240307,134300,183281850,3270,3270,3270,3270,347
|
|
20240307,134200,182147160,3270,3270,3270,3270,0
|
|
20240307,134100,182147160,3270,3270,3270,3270,0
|
|
20240307,134000,182147160,3270,3270,3270,3270,0
|
|
20240307,133900,182147160,3270,3270,3270,3270,0
|
|
20240307,133800,182147160,3270,3270,3270,3270,0
|
|
20240307,133700,182147160,3270,3270,3270,3270,0
|
|
20240307,133600,182147160,3270,3270,3270,3270,0
|
|
20240307,133500,182147160,3270,3270,3270,3270,20
|
|
20240307,133400,182081760,3270,3270,3270,3270,0
|
|
20240307,133300,182081760,3270,3270,3270,3270,0
|
|
20240307,133200,182081760,3270,3270,3270,3270,0
|
|
20240307,133100,182081760,3270,3270,3270,3270,0
|
|
20240307,133000,182081760,3270,3270,3270,3270,0
|
|
20240307,132900,182081760,3270,3270,3270,3270,0
|
|
20240307,132800,182081760,3270,3265,3270,3265,21
|
|
20240307,132700,182013190,3265,3265,3265,3265,0
|
|
20240307,132600,182013190,3265,3265,3265,3265,0
|
|
20240307,132500,182013190,3265,3265,3265,3265,50
|
|
20240307,132400,181849940,3270,3270,3270,3270,0
|
|
20240307,132300,181849940,3270,3270,3270,3270,0
|
|
20240307,132200,181849940,3270,3270,3270,3270,0
|
|
20240307,132100,181849940,3270,3270,3270,3270,306
|
|
20240307,132000,180849320,3260,3260,3260,3260,19
|
|
20240307,131900,180787380,3260,3260,3260,3260,0
|
|
20240307,131800,180787380,3260,3260,3260,3260,3
|
|
20240307,131700,180777600,3260,3260,3260,3260,0
|
|
20240307,131600,180777600,3260,3260,3260,3260,47
|
|
20240307,131500,180624380,3265,3265,3265,3265,0
|
|
20240307,131400,180624380,3265,3265,3265,3265,100
|
|
20240307,131300,180297880,3260,3260,3260,3260,301
|
|
20240307,131200,179316620,3265,3265,3265,3265,0
|
|
20240307,131100,179316620,3265,3265,3265,3265,1
|
|
20240307,131000,179313355,3265,3265,3265,3265,0
|
|
20240307,130900,179313355,3265,3265,3265,3265,117
|
|
20240307,130800,178931350,3265,3265,3265,3265,204
|
|
20240307,130700,178265290,3265,3265,3265,3265,10
|
|
20240307,130600,178232640,3265,3265,3265,3265,0
|
|
20240307,130500,178232640,3265,3265,3265,3265,1
|
|
20240307,130400,178229375,3260,3260,3260,3260,50
|
|
20240307,130300,178066375,3260,3260,3260,3260,0
|
|
20240307,130200,178066375,3260,3260,3260,3260,0
|
|
20240307,130100,178066375,3260,3260,3260,3260,0
|
|
20240307,130000,178066375,3260,3260,3260,3260,0
|
|
20240307,125900,178066375,3260,3260,3260,3260,0
|
|
20240307,125800,178066375,3260,3260,3260,3260,304
|
|
20240307,125700,177075335,3260,3260,3260,3260,0
|
|
20240307,125600,177075335,3260,3260,3260,3260,108
|
|
20240307,125500,176723255,3265,3265,3265,3265,0
|
|
20240307,125400,176723255,3265,3265,3265,3265,0
|
|
20240307,125300,176723255,3265,3265,3265,3265,10
|
|
20240307,125200,176690605,3265,3265,3265,3265,0
|
|
20240307,125100,176690605,3265,3265,3265,3265,0
|
|
20240307,125000,176690605,3265,3265,3265,3265,0
|
|
20240307,124900,176690605,3265,3265,3265,3265,10
|
|
20240307,124800,176657955,3265,3265,3265,3265,10
|
|
20240307,124700,176625305,3265,3265,3265,3265,50
|
|
20240307,124600,176462055,3260,3260,3260,3260,0
|
|
20240307,124500,176462055,3260,3260,3260,3260,50
|
|
20240307,124400,176299055,3260,3260,3260,3260,0
|
|
20240307,124300,176299055,3260,3260,3260,3260,0
|
|
20240307,124200,176299055,3260,3260,3260,3260,106
|
|
20240307,124100,175953495,3260,3260,3260,3260,0
|
|
20240307,124000,175953495,3260,3260,3260,3260,0
|
|
20240307,123900,175953495,3260,3260,3260,3260,0
|
|
20240307,123800,175953495,3260,3260,3260,3260,0
|
|
20240307,123700,175953495,3260,3260,3260,3260,1
|
|
20240307,123600,175950235,3260,3260,3260,3260,135
|
|
20240307,123500,175510135,3270,3270,3270,3270,0
|
|
20240307,123400,175510135,3270,3270,3270,3270,0
|
|
20240307,123300,175510135,3270,3270,3270,3270,5
|
|
20240307,123200,175493785,3265,3265,3265,3265,1000
|
|
20240307,123100,172228785,3270,3270,3270,3270,0
|
|
20240307,123000,172228785,3270,3270,3270,3270,1
|
|
20240307,122900,172225515,3270,3270,3270,3270,0
|
|
20240307,122800,172225515,3270,3270,3270,3270,464
|
|
20240307,122700,170708235,3270,3270,3270,3270,0
|
|
20240307,122600,170708235,3270,3270,3270,3270,0
|
|
20240307,122500,170708235,3270,3270,3270,3270,0
|
|
20240307,122400,170708235,3270,3270,3270,3270,1
|
|
20240307,122300,170704965,3265,3265,3265,3265,0
|
|
20240307,122200,170704965,3265,3265,3265,3265,0
|
|
20240307,122100,170704965,3265,3265,3265,3265,190
|
|
20240307,122000,170084615,3260,3260,3260,3260,0
|
|
20240307,121900,170084615,3260,3260,3260,3260,0
|
|
20240307,121800,170084615,3260,3260,3260,3260,0
|
|
20240307,121700,170084615,3260,3260,3260,3260,0
|
|
20240307,121600,170084615,3260,3260,3260,3260,0
|
|
20240307,121500,170084615,3260,3260,3260,3260,1
|
|
20240307,121400,170081355,3265,3265,3265,3265,30
|
|
20240307,121300,169983405,3260,3260,3260,3260,0
|
|
20240307,121200,169983405,3260,3260,3260,3260,0
|
|
20240307,121100,169983405,3260,3260,3260,3260,0
|
|
20240307,121000,169983405,3260,3260,3260,3260,0
|
|
20240307,120900,169983405,3260,3260,3260,3260,0
|
|
20240307,120800,169983405,3260,3260,3260,3260,0
|
|
20240307,120700,169983405,3260,3260,3260,3260,120
|
|
20240307,120600,169592205,3265,3265,3265,3265,306
|
|
20240307,120500,168593115,3280,3280,3280,3280,50
|
|
20240307,120400,168429115,3280,3280,3280,3280,1
|
|
20240307,120300,168425835,3280,3280,3280,3280,0
|
|
20240307,120200,168425835,3280,3280,3280,3280,0
|
|
20240307,120100,168425835,3280,3280,3280,3280,0
|
|
20240307,120000,168425835,3280,3280,3280,3280,0
|
|
20240307,115900,168425835,3280,3280,3280,3280,0
|
|
20240307,115800,168425835,3280,3280,3280,3280,0
|
|
20240307,115700,168425835,3280,3280,3280,3280,0
|
|
20240307,115600,168425835,3280,3280,3280,3280,0
|
|
20240307,115500,168425835,3280,3280,3280,3280,0
|
|
20240307,115400,168425835,3280,3280,3280,3280,0
|
|
20240307,115300,168425835,3280,3280,3280,3280,0
|
|
20240307,115200,168425835,3280,3280,3280,3280,0
|
|
20240307,115100,168425835,3280,3280,3280,3280,1
|
|
20240307,115000,168422555,3260,3260,3260,3260,0
|
|
20240307,114900,168422555,3260,3260,3260,3260,0
|
|
20240307,114800,168422555,3260,3260,3260,3260,0
|
|
20240307,114700,168422555,3260,3260,3260,3260,1
|
|
20240307,114600,168419295,3260,3260,3260,3260,0
|
|
20240307,114500,168419295,3260,3260,3260,3260,0
|
|
20240307,114400,168419295,3260,3260,3260,3260,0
|
|
20240307,114300,168419295,3260,3260,3260,3260,0
|
|
20240307,114200,168419295,3260,3260,3260,3260,99
|
|
20240307,114100,168096555,3260,3260,3260,3260,198
|
|
20240307,114000,167451075,3265,3260,3265,3260,1198
|
|
20240307,113900,163541540,3265,3265,3265,3265,0
|
|
20240307,113800,163541540,3265,3270,3270,3265,176
|
|
20240307,113700,162966810,3270,3270,3270,3270,3
|
|
20240307,113600,162957000,3265,3265,3265,3265,20
|
|
20240307,113500,162891700,3265,3265,3265,3265,2604
|
|
20240307,113400,154389640,3270,3270,3270,3270,0
|
|
20240307,113300,154389640,3270,3270,3270,3270,610
|
|
20240307,113200,152394940,3265,3270,3270,3265,1005
|
|
20240307,113100,149113590,3270,3270,3270,3270,334
|
|
20240307,113000,148021410,3280,3280,3280,3280,0
|
|
20240307,112900,148021410,3280,3280,3280,3280,0
|
|
20240307,112800,148021410,3280,3275,3280,3275,3
|
|
20240307,112700,148011575,3285,3285,3285,3285,0
|
|
20240307,112600,148011575,3285,3285,3285,3285,0
|
|
20240307,112500,148011575,3285,3285,3285,3285,5
|
|
20240307,112400,147995150,3270,3270,3270,3270,287
|
|
20240307,112300,147056660,3270,3275,3275,3270,2281
|
|
20240307,112200,139592120,3290,3290,3290,3290,0
|
|
20240307,112100,139592120,3290,3290,3290,3290,0
|
|
20240307,112000,139592120,3290,3290,3290,3290,0
|
|
20240307,111900,139592120,3290,3290,3290,3290,0
|
|
20240307,111800,139592120,3290,3290,3290,3290,304
|
|
20240307,111700,138591960,3290,3290,3290,3290,0
|
|
20240307,111600,138591960,3290,3290,3290,3290,0
|
|
20240307,111500,138591960,3290,3290,3290,3290,0
|
|
20240307,111400,138591960,3290,3290,3290,3290,1
|
|
20240307,111300,138588670,3275,3275,3275,3275,0
|
|
20240307,111200,138588670,3275,3275,3275,3275,412
|
|
20240307,111100,137239370,3285,3285,3285,3285,1
|
|
20240307,111000,137236085,3285,3285,3285,3285,0
|
|
20240307,110900,137236085,3285,3285,3285,3285,1
|
|
20240307,110800,137232800,3275,3275,3275,3275,90
|
|
20240307,110700,136938050,3275,3275,3275,3275,50
|
|
20240307,110600,136774300,3275,3275,3275,3275,0
|
|
20240307,110500,136774300,3275,3275,3275,3275,0
|
|
20240307,110400,136774300,3275,3280,3280,3275,50
|
|
20240307,110300,136610500,3300,3300,3300,3300,0
|
|
20240307,110200,136610500,3300,3300,3300,3300,0
|
|
20240307,110100,136610500,3300,3300,3300,3300,0
|
|
20240307,110000,136610500,3300,3300,3300,3300,0
|
|
20240307,105900,136610500,3300,3300,3300,3300,0
|
|
20240307,105800,136610500,3300,3300,3300,3300,1
|
|
20240307,105700,136607200,3280,3290,3290,3280,707
|
|
20240307,105600,134286085,3300,3300,3300,3300,0
|
|
20240307,105500,134286085,3300,3300,3300,3300,0
|
|
20240307,105400,134286085,3300,3300,3300,3300,152
|
|
20240307,105300,133784485,3290,3290,3290,3290,500
|
|
20240307,105200,132139485,3290,3290,3290,3290,35
|
|
20240307,105100,132024335,3295,3295,3295,3295,0
|
|
20240307,105000,132024335,3295,3295,3295,3295,384
|
|
20240307,104900,130759055,3295,3295,3295,3295,100
|
|
20240307,104800,130429555,3290,3290,3290,3290,215
|
|
20240307,104700,129722205,3290,3300,3300,3290,679
|
|
20240307,104600,127488060,3300,3300,3300,3300,0
|
|
20240307,104500,127488060,3300,3300,3300,3300,0
|
|
20240307,104400,127488060,3300,3295,3300,3295,201
|
|
20240307,104300,126825760,3295,3295,3295,3295,795
|
|
20240307,104200,124206235,3300,3300,3300,3300,1
|
|
20240307,104100,124202935,3290,3290,3290,3290,0
|
|
20240307,104000,124202935,3290,3290,3290,3290,0
|
|
20240307,103900,124202935,3290,3290,3290,3290,932
|
|
20240307,103800,121136655,3290,3290,3290,3290,303
|
|
20240307,103700,120139785,3295,3295,3295,3295,0
|
|
20240307,103600,120139785,3295,3295,3295,3295,315
|
|
20240307,103500,119101860,3295,3300,3300,3295,130
|
|
20240307,103400,118673460,3300,3300,3300,3300,0
|
|
20240307,103300,118673460,3300,3300,3300,3300,0
|
|
20240307,103200,118673460,3300,3305,3310,3300,316
|
|
20240307,103100,117629055,3305,3295,3305,3295,140
|
|
20240307,103000,117166410,3295,3295,3295,3295,0
|
|
20240307,102900,117166410,3295,3295,3300,3295,483
|
|
20240307,102800,115573515,3295,3295,3295,3295,50
|
|
20240307,102700,115408765,3295,3295,3295,3285,511
|
|
20240307,102600,113730020,3280,3290,3290,3280,112
|
|
20240307,102500,113361690,3290,3290,3290,3290,440
|
|
20240307,102400,111914090,3285,3285,3285,3285,0
|
|
20240307,102300,111914090,3285,3275,3285,3275,3675
|
|
20240307,102200,99844450,3270,3270,3270,3270,0
|
|
20240307,102100,99844450,3270,3270,3270,3270,0
|
|
20240307,102000,99844450,3270,3270,3270,3270,0
|
|
20240307,101900,99844450,3270,3270,3270,3270,600
|
|
20240307,101800,97882450,3275,3275,3275,3275,28
|
|
20240307,101700,97790750,3275,3275,3275,3275,0
|
|
20240307,101600,97790750,3275,3275,3275,3275,0
|
|
20240307,101500,97790750,3275,3275,3275,3275,0
|
|
20240307,101400,97790750,3275,3275,3275,3275,30
|
|
20240307,101300,97692500,3275,3270,3275,3270,5
|
|
20240307,101200,97676145,3270,3270,3270,3270,100
|
|
20240307,101100,97349145,3270,3270,3270,3270,0
|
|
20240307,101000,97349145,3270,3270,3270,3270,0
|
|
20240307,100900,97349145,3270,3270,3270,3270,250
|
|
20240307,100800,96531645,3270,3270,3270,3270,1
|
|
20240307,100700,96528375,3270,3270,3270,3265,877
|
|
20240307,100600,93661985,3275,3275,3275,3275,0
|
|
20240307,100500,93661985,3275,3275,3275,3275,0
|
|
20240307,100400,93661985,3275,3275,3275,3275,0
|
|
20240307,100300,93661985,3275,3275,3275,3275,1
|
|
20240307,100200,93658710,3275,3275,3275,3275,0
|
|
20240307,100100,93658710,3275,3275,3275,3275,0
|
|
20240307,100000,93658710,3275,3275,3275,3275,2000
|
|
20240307,095900,87108710,3275,3270,3275,3265,2706
|
|
20240307,095800,78267405,3275,3275,3275,3275,73
|
|
20240307,095700,78028330,3270,3270,3270,3270,94
|
|
20240307,095600,77720950,3270,3270,3270,3270,874
|
|
20240307,095500,74862970,3265,3265,3265,3265,27
|
|
20240307,095400,74774815,3270,3270,3270,3270,224
|
|
20240307,095300,74042335,3270,3270,3270,3270,397
|
|
20240307,095200,72744145,3270,3270,3270,3270,34
|
|
20240307,095100,72632965,3270,3270,3270,3270,0
|
|
20240307,095000,72632965,3270,3270,3270,3270,0
|
|
20240307,094900,72632965,3270,3270,3270,3270,0
|
|
20240307,094800,72632965,3270,3270,3270,3270,0
|
|
20240307,094700,72632965,3270,3270,3270,3270,0
|
|
20240307,094600,72632965,3270,3270,3270,3270,90
|
|
20240307,094500,72338665,3275,3275,3275,3275,30
|
|
20240307,094400,72240415,3275,3265,3275,3265,496
|
|
20240307,094300,70620855,3270,3275,3275,3270,3194
|
|
20240307,094200,60170755,3280,3280,3280,3280,9
|
|
20240307,094100,60141235,3275,3275,3275,3275,5
|
|
20240307,094000,60124860,3275,3275,3275,3275,0
|
|
20240307,093900,60124860,3275,3280,3280,3275,77
|
|
20240307,093800,59872605,3280,3280,3280,3280,0
|
|
20240307,093700,59872605,3280,3280,3280,3280,449
|
|
20240307,093600,58399885,3285,3285,3285,3285,0
|
|
20240307,093500,58399885,3285,3285,3285,3285,0
|
|
20240307,093400,58399885,3285,3285,3285,3285,1
|
|
20240307,093300,58396600,3285,3285,3285,3285,0
|
|
20240307,093200,58396600,3285,3285,3285,3285,0
|
|
20240307,093100,58396600,3285,3275,3285,3275,158
|
|
20240307,093000,57878470,3285,3285,3285,3285,1
|
|
20240307,092900,57875185,3285,3285,3285,3285,20
|
|
20240307,092800,57809485,3275,3290,3290,3275,500
|
|
20240307,092700,56168985,3290,3290,3290,3290,0
|
|
20240307,092600,56168985,3290,3290,3290,3290,1
|
|
20240307,092500,56165695,3280,3280,3280,3280,0
|
|
20240307,092400,56165695,3280,3280,3280,3280,1515
|
|
20240307,092300,51196495,3280,3280,3280,3280,0
|
|
20240307,092200,51196495,3280,3280,3280,3280,0
|
|
20240307,092100,51196495,3280,3280,3280,3280,0
|
|
20240307,092000,51196495,3280,3290,3290,3280,8502
|
|
20240307,091900,23269670,3290,3290,3290,3290,303
|
|
20240307,091800,22272800,3290,3290,3290,3290,0
|
|
20240307,091700,22272800,3290,3285,3290,3285,421
|
|
20240307,091600,20889790,3285,3285,3285,3285,1033
|
|
20240307,091500,17496385,3285,3285,3285,3285,393
|
|
20240307,091400,16205380,3280,3290,3290,3280,690
|
|
20240307,091300,13941380,3290,3290,3290,3290,200
|
|
20240307,091200,13283380,3290,3290,3290,3290,0
|
|
20240307,091100,13283380,3290,3290,3290,3290,0
|
|
20240307,091000,13283380,3290,3290,3290,3290,300
|
|
20240307,090900,12296380,3290,3290,3290,3290,150
|
|
20240307,090800,11802880,3290,3290,3290,3290,10
|
|
20240307,090700,11769980,3285,3285,3285,3285,1138
|
|
20240307,090600,8031650,3285,3285,3285,3285,910
|
|
20240307,090500,5042300,3280,3285,3285,3280,110
|
|
20240307,090400,4681000,3285,3285,3285,3285,91
|
|
20240307,090300,4382065,3285,3275,3285,3275,51
|
|
20240307,090200,4215030,3270,3270,3270,3270,0
|
|
20240307,090100,4215030,3270,3270,3270,3270,995
|
|
20240307,090000,961380,3270,3270,3270,3270,292
|