628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,192500,324764980,3290,3290,3290,3290,2933
|
|
20240312,192400,324764980,3290,3290,3290,3290,0
|
|
20240312,192300,324764980,3290,3290,3290,3290,0
|
|
20240312,192200,324764980,3290,3290,3290,3290,0
|
|
20240312,192100,324764980,3290,3290,3290,3290,0
|
|
20240312,192000,324764980,3290,3290,3290,3290,0
|
|
20240312,191900,324764980,3290,3290,3290,3290,0
|
|
20240312,191800,324764980,3290,3290,3290,3290,0
|
|
20240312,191700,324764980,3290,3290,3290,3290,0
|
|
20240312,191600,324764980,3290,3290,3290,3290,0
|
|
20240312,191500,324764980,3290,3290,3290,3290,0
|
|
20240312,191400,324764980,3290,3290,3290,3290,0
|
|
20240312,191300,324764980,3290,3290,3290,3290,0
|
|
20240312,191200,324764980,3290,3290,3290,3290,0
|
|
20240312,191100,324764980,3290,3290,3290,3290,0
|
|
20240312,191000,324764980,3290,3290,3290,3290,0
|
|
20240312,190900,324764980,3290,3290,3290,3290,0
|
|
20240312,190800,324764980,3290,3290,3290,3290,0
|
|
20240312,190700,324764980,3290,3290,3290,3290,0
|
|
20240312,190600,324764980,3290,3290,3290,3290,0
|
|
20240312,190500,324764980,3290,3290,3290,3290,0
|
|
20240312,190400,324764980,3290,3290,3290,3290,0
|
|
20240312,190300,324764980,3290,3290,3290,3290,0
|
|
20240312,190200,324764980,3290,3290,3290,3290,0
|
|
20240312,190100,324764980,3290,3290,3290,3290,0
|
|
20240312,190000,324764980,3290,3290,3290,3290,0
|
|
20240312,185900,324764980,3290,3290,3290,3290,0
|
|
20240312,185800,324764980,3290,3290,3290,3290,0
|
|
20240312,185700,324764980,3290,3290,3290,3290,0
|
|
20240312,185600,324764980,3290,3290,3290,3290,0
|
|
20240312,185500,324764980,3290,3290,3290,3290,2933
|
|
20240312,185400,324764980,3290,3290,3290,3290,0
|
|
20240312,185300,324764980,3290,3290,3290,3290,0
|
|
20240312,185200,324764980,3290,3290,3290,3290,0
|
|
20240312,185100,324764980,3290,3290,3290,3290,0
|
|
20240312,185000,324764980,3290,3290,3290,3290,0
|
|
20240312,184900,324764980,3290,3290,3290,3290,0
|
|
20240312,184800,324764980,3290,3290,3290,3290,0
|
|
20240312,184700,324764980,3290,3290,3290,3290,0
|
|
20240312,184600,324764980,3290,3290,3290,3290,0
|
|
20240312,184500,324764980,3290,3290,3290,3290,0
|
|
20240312,184400,324764980,3290,3290,3290,3290,0
|
|
20240312,184300,324764980,3290,3290,3290,3290,0
|
|
20240312,184200,324764980,3290,3290,3290,3290,0
|
|
20240312,184100,324764980,3290,3290,3290,3290,0
|
|
20240312,184000,324764980,3290,3290,3290,3290,0
|
|
20240312,183900,324764980,3290,3290,3290,3290,0
|
|
20240312,183800,324764980,3290,3290,3290,3290,0
|
|
20240312,183700,324764980,3290,3290,3290,3290,0
|
|
20240312,183600,324764980,3290,3290,3290,3290,0
|
|
20240312,183500,324764980,3290,3290,3290,3290,0
|
|
20240312,183400,324764980,3290,3290,3290,3290,0
|
|
20240312,183300,324764980,3290,3290,3290,3290,0
|
|
20240312,183200,324764980,3290,3290,3290,3290,0
|
|
20240312,183100,324764980,3290,3290,3290,3290,0
|
|
20240312,183000,324764980,3290,3290,3290,3290,0
|
|
20240312,182900,324764980,3290,3290,3290,3290,0
|
|
20240312,182800,324764980,3290,3290,3290,3290,0
|
|
20240312,182700,324764980,3290,3290,3290,3290,0
|
|
20240312,182600,324764980,3290,3290,3290,3290,0
|
|
20240312,182500,324764980,3290,3290,3290,3290,2933
|
|
20240312,182400,324764980,3290,3290,3290,3290,0
|
|
20240312,182300,324764980,3290,3290,3290,3290,0
|
|
20240312,182200,324764980,3290,3290,3290,3290,0
|
|
20240312,182100,324764980,3290,3290,3290,3290,0
|
|
20240312,182000,324764980,3290,3290,3290,3290,0
|
|
20240312,181900,324764980,3290,3290,3290,3290,0
|
|
20240312,181800,324764980,3290,3290,3290,3290,0
|
|
20240312,181700,324764980,3290,3290,3290,3290,0
|
|
20240312,181600,324764980,3290,3290,3290,3290,0
|
|
20240312,181500,324764980,3290,3290,3290,3290,0
|
|
20240312,181400,324764980,3290,3290,3290,3290,0
|
|
20240312,181300,324764980,3290,3290,3290,3290,0
|
|
20240312,181200,324764980,3290,3290,3290,3290,0
|
|
20240312,181100,324764980,3290,3290,3290,3290,0
|
|
20240312,181000,324764980,3290,3290,3290,3290,0
|
|
20240312,180900,324764980,3290,3290,3290,3290,0
|
|
20240312,180800,324764980,3290,3290,3290,3290,0
|
|
20240312,180700,324764980,3290,3290,3290,3290,0
|
|
20240312,180600,324764980,3290,3290,3290,3290,0
|
|
20240312,180500,324764980,3290,3290,3290,3290,0
|
|
20240312,180400,324764980,3290,3290,3290,3290,0
|
|
20240312,180300,324764980,3290,3290,3290,3290,0
|
|
20240312,180200,324764980,3290,3290,3290,3290,0
|
|
20240312,180100,324764980,3290,3290,3290,3290,0
|
|
20240312,180000,324764980,3290,3290,3290,3290,0
|
|
20240312,175900,324764980,3290,3290,3290,3290,0
|
|
20240312,175800,324764980,3290,3290,3290,3290,0
|
|
20240312,175700,324764980,3290,3290,3290,3290,0
|
|
20240312,175600,324764980,3290,3290,3290,3290,0
|
|
20240312,175500,324764980,3290,3290,3290,3290,2933
|
|
20240312,175400,324764980,3290,3290,3290,3290,0
|
|
20240312,175300,324764980,3290,3290,3290,3290,0
|
|
20240312,175200,324764980,3290,3290,3290,3290,0
|
|
20240312,175100,324764980,3290,3290,3290,3290,0
|
|
20240312,175000,324764980,3290,3290,3290,3290,0
|
|
20240312,174900,324764980,3290,3290,3290,3290,0
|
|
20240312,174800,324764980,3290,3290,3290,3290,0
|
|
20240312,174700,324764980,3290,3290,3290,3290,0
|
|
20240312,174600,324764980,3290,3290,3290,3290,0
|
|
20240312,174500,324764980,3290,3290,3290,3290,0
|
|
20240312,174400,324764980,3290,3290,3290,3290,0
|
|
20240312,174300,324764980,3290,3290,3290,3290,0
|
|
20240312,174200,324764980,3290,3290,3290,3290,0
|
|
20240312,174100,324764980,3290,3290,3290,3290,0
|
|
20240312,174000,324764980,3290,3290,3290,3290,0
|
|
20240312,173900,324764980,3290,3290,3290,3290,0
|
|
20240312,173800,324764980,3290,3290,3290,3290,0
|
|
20240312,173700,324764980,3290,3290,3290,3290,0
|
|
20240312,173600,324764980,3290,3290,3290,3290,0
|
|
20240312,173500,324764980,3290,3290,3290,3290,0
|
|
20240312,173400,324764980,3290,3290,3290,3290,0
|
|
20240312,173300,324764980,3290,3290,3290,3290,0
|
|
20240312,173200,324764980,3290,3290,3290,3290,0
|
|
20240312,173100,324764980,3290,3290,3290,3290,0
|
|
20240312,173000,324764980,3290,3290,3290,3290,0
|
|
20240312,172900,324764980,3290,3290,3290,3290,0
|
|
20240312,172800,324764980,3290,3290,3290,3290,0
|
|
20240312,172700,324764980,3290,3290,3290,3290,0
|
|
20240312,172600,324764980,3290,3290,3290,3290,0
|
|
20240312,172500,324764980,3290,3290,3290,3290,2933
|
|
20240312,172400,324764980,3290,3290,3290,3290,0
|
|
20240312,172300,324764980,3290,3290,3290,3290,0
|
|
20240312,172200,324764980,3290,3290,3290,3290,0
|
|
20240312,172100,324764980,3290,3290,3290,3290,0
|
|
20240312,172000,324764980,3290,3290,3290,3290,0
|
|
20240312,171900,324764980,3290,3290,3290,3290,0
|
|
20240312,171800,324764980,3290,3290,3290,3290,0
|
|
20240312,171700,324764980,3290,3290,3290,3290,0
|
|
20240312,171600,324764980,3290,3290,3290,3290,0
|
|
20240312,171500,324764980,3290,3290,3290,3290,0
|
|
20240312,171400,324764980,3290,3290,3290,3290,0
|
|
20240312,171300,324764980,3290,3290,3290,3290,0
|
|
20240312,171200,324764980,3290,3290,3290,3290,0
|
|
20240312,171100,324764980,3290,3290,3290,3290,0
|
|
20240312,171000,324764980,3290,3290,3290,3290,0
|
|
20240312,170900,324764980,3290,3290,3290,3290,0
|
|
20240312,170800,324764980,3290,3290,3290,3290,0
|
|
20240312,170700,324764980,3290,3290,3290,3290,0
|
|
20240312,170600,324764980,3290,3290,3290,3290,0
|
|
20240312,170500,324764980,3290,3290,3290,3290,0
|
|
20240312,170400,324764980,3290,3290,3290,3290,0
|
|
20240312,170300,324764980,3290,3290,3290,3290,0
|
|
20240312,170200,324764980,3290,3290,3290,3290,0
|
|
20240312,170100,324764980,3290,3290,3290,3290,0
|
|
20240312,170000,324764980,3290,3290,3290,3290,0
|
|
20240312,165900,324764980,3290,3290,3290,3290,0
|
|
20240312,165800,324764980,3290,3290,3290,3290,0
|
|
20240312,165700,324764980,3290,3290,3290,3290,0
|
|
20240312,165600,324764980,3290,3290,3290,3290,0
|
|
20240312,165500,324764980,3290,3290,3290,3290,2933
|
|
20240312,165400,324764980,3290,3290,3290,3290,0
|
|
20240312,165300,324764980,3290,3290,3290,3290,0
|
|
20240312,165200,324764980,3290,3290,3290,3290,0
|
|
20240312,165100,324764980,3290,3290,3290,3290,0
|
|
20240312,165000,324764980,3290,3290,3290,3290,0
|
|
20240312,164900,324764980,3290,3290,3290,3290,0
|
|
20240312,164800,324764980,3290,3290,3290,3290,0
|
|
20240312,164700,324764980,3290,3290,3290,3290,0
|
|
20240312,164600,324764980,3290,3290,3290,3290,0
|
|
20240312,164500,324764980,3290,3290,3290,3290,0
|
|
20240312,164400,324764980,3290,3290,3290,3290,0
|
|
20240312,164300,324764980,3290,3290,3290,3290,0
|
|
20240312,164200,324764980,3290,3290,3290,3290,0
|
|
20240312,164100,324764980,3290,3290,3290,3290,0
|
|
20240312,164000,324764980,3290,3290,3290,3290,0
|
|
20240312,163900,324764980,3290,3290,3290,3290,0
|
|
20240312,163800,324764980,3290,3290,3290,3290,0
|
|
20240312,163700,324764980,3290,3290,3290,3290,0
|
|
20240312,163600,324764980,3290,3290,3290,3290,0
|
|
20240312,163500,324764980,3290,3290,3290,3290,0
|
|
20240312,163400,324764980,3290,3290,3290,3290,0
|
|
20240312,163300,324764980,3290,3290,3290,3290,0
|
|
20240312,163200,324764980,3290,3290,3290,3290,0
|
|
20240312,163100,324764980,3290,3290,3290,3290,0
|
|
20240312,163000,324764980,3290,3290,3290,3290,0
|
|
20240312,162900,324764980,3290,3290,3290,3290,0
|
|
20240312,162800,324764980,3290,3290,3290,3290,0
|
|
20240312,162700,324764980,3290,3290,3290,3290,0
|
|
20240312,162600,324764980,3290,3290,3290,3290,0
|
|
20240312,162500,324764980,3290,3290,3290,3290,2933
|
|
20240312,162400,324764980,3290,3290,3290,3290,0
|
|
20240312,162300,324764980,3290,3290,3290,3290,0
|
|
20240312,162200,324764980,3290,3290,3290,3290,0
|
|
20240312,162100,324764980,3290,3290,3290,3290,0
|
|
20240312,162000,324764980,3290,3290,3290,3290,0
|
|
20240312,161900,324764980,3290,3290,3290,3290,0
|
|
20240312,161800,324764980,3290,3290,3290,3290,0
|
|
20240312,161700,324764980,3290,3290,3290,3290,0
|
|
20240312,161600,324764980,3290,3290,3290,3290,0
|
|
20240312,161500,324764980,3290,3290,3290,3290,0
|
|
20240312,161400,324764980,3290,3290,3290,3290,0
|
|
20240312,161300,324764980,3290,3290,3290,3290,0
|
|
20240312,161200,324764980,3290,3290,3290,3290,0
|
|
20240312,161100,324764980,3290,3290,3290,3290,0
|
|
20240312,161000,324764980,3290,3290,3290,3290,0
|
|
20240312,160900,324764980,3290,3290,3290,3290,0
|
|
20240312,160800,324764980,3290,3290,3290,3290,0
|
|
20240312,160700,324764980,3290,3290,3290,3290,0
|
|
20240312,160600,324764980,3290,3290,3290,3290,0
|
|
20240312,160500,324764980,3290,3290,3290,3290,0
|
|
20240312,160400,324764980,3290,3290,3290,3290,0
|
|
20240312,160300,324764980,3290,3290,3290,3290,0
|
|
20240312,160200,324764980,3290,3290,3290,3290,0
|
|
20240312,160100,324764980,3290,3290,3290,3290,0
|
|
20240312,160000,324764980,3290,3290,3290,3290,0
|
|
20240312,155900,324764980,3290,3290,3290,3290,0
|
|
20240312,155800,324764980,3290,3290,3290,3290,0
|
|
20240312,155700,324764980,3290,3290,3290,3290,0
|
|
20240312,155600,324764980,3290,3290,3290,3290,0
|
|
20240312,155500,324764980,3290,3290,3290,3290,2933
|
|
20240312,155400,324764980,3290,3290,3290,3290,0
|
|
20240312,155300,324764980,3290,3290,3290,3290,0
|
|
20240312,155200,324764980,3290,3290,3290,3290,0
|
|
20240312,155100,324764980,3290,3290,3290,3290,0
|
|
20240312,155000,324764980,3290,3290,3290,3290,0
|
|
20240312,154900,324764980,3290,3290,3290,3290,0
|
|
20240312,154800,324764980,3290,3290,3290,3290,0
|
|
20240312,154700,324764980,3290,3290,3290,3290,0
|
|
20240312,154600,324764980,3290,3290,3290,3290,0
|
|
20240312,154500,324764980,3290,3290,3290,3290,0
|
|
20240312,154400,324764980,3290,3290,3290,3290,0
|
|
20240312,154300,324764980,3290,3290,3290,3290,0
|
|
20240312,154200,324764980,3290,3290,3290,3290,0
|
|
20240312,154100,324764980,3290,3290,3290,3290,0
|
|
20240312,154000,324764980,3290,3290,3290,3290,0
|
|
20240312,153900,324764980,3290,3290,3290,3290,0
|
|
20240312,153800,324764980,3290,3290,3290,3290,0
|
|
20240312,153700,324764980,3290,3290,3290,3290,0
|
|
20240312,153600,324764980,3290,3290,3290,3290,0
|
|
20240312,153500,324764980,3290,3290,3290,3290,0
|
|
20240312,153400,324764980,3290,3290,3290,3290,0
|
|
20240312,153300,324764980,3290,3290,3290,3290,0
|
|
20240312,153200,324764980,3290,3290,3290,3290,0
|
|
20240312,153100,324764980,3290,3290,3290,3290,0
|
|
20240312,153000,324764980,3290,3290,3290,3290,2933
|
|
20240312,152900,315115410,3280,3280,3280,3280,0
|
|
20240312,152800,315115410,3280,3280,3280,3280,0
|
|
20240312,152700,315115410,3280,3280,3280,3280,0
|
|
20240312,152600,315115410,3280,3280,3280,3280,0
|
|
20240312,152500,315115410,3280,3280,3280,3280,0
|
|
20240312,152400,315115410,3280,3280,3280,3280,0
|
|
20240312,152300,315115410,3280,3280,3280,3280,0
|
|
20240312,152200,315115410,3280,3280,3280,3280,0
|
|
20240312,152100,315115410,3280,3280,3280,3280,0
|
|
20240312,152000,315115410,3280,3280,3280,3280,0
|
|
20240312,151900,315115410,3280,3280,3280,3280,0
|
|
20240312,151800,315115410,3280,3280,3280,3280,168
|
|
20240312,151700,314564370,3285,3285,3285,3285,0
|
|
20240312,151600,314564370,3285,3285,3285,3285,0
|
|
20240312,151500,314564370,3285,3285,3285,3285,37
|
|
20240312,151400,314442825,3280,3280,3280,3280,300
|
|
20240312,151300,313458825,3280,3280,3280,3280,2153
|
|
20240312,151200,306396985,3280,3290,3290,3280,1012
|
|
20240312,151100,303077505,3290,3290,3290,3290,1
|
|
20240312,151000,303074215,3290,3290,3290,3290,61
|
|
20240312,150900,302873525,3290,3290,3290,3290,0
|
|
20240312,150800,302873525,3290,3290,3290,3290,0
|
|
20240312,150700,302873525,3290,3290,3290,3290,492
|
|
20240312,150600,301254845,3290,3290,3290,3290,0
|
|
20240312,150500,301254845,3290,3290,3290,3290,3040
|
|
20240312,150400,291253245,3290,3290,3290,3290,0
|
|
20240312,150300,291253245,3290,3290,3290,3290,0
|
|
20240312,150200,291253245,3290,3290,3290,3290,51
|
|
20240312,150100,291085455,3290,3290,3290,3290,1
|
|
20240312,150000,291082165,3290,3290,3290,3290,615
|
|
20240312,145900,289058815,3290,3290,3290,3290,10
|
|
20240312,145800,289025915,3290,3290,3290,3290,5
|
|
20240312,145700,289009465,3290,3290,3290,3290,0
|
|
20240312,145600,289009465,3290,3275,3295,3275,2048
|
|
20240312,145500,282278440,3275,3275,3275,3275,1
|
|
20240312,145400,282275165,3275,3275,3275,3275,100
|
|
20240312,145300,281947665,3270,3270,3270,3270,19
|
|
20240312,145200,281885535,3270,3270,3270,3270,0
|
|
20240312,145100,281885535,3270,3270,3270,3270,0
|
|
20240312,145000,281885535,3270,3270,3270,3270,0
|
|
20240312,144900,281885535,3270,3270,3270,3270,26
|
|
20240312,144800,281800515,3270,3275,3275,3270,1091
|
|
20240312,144700,278232445,3275,3260,3275,3260,2285
|
|
20240312,144600,270762535,3260,3260,3260,3260,1
|
|
20240312,144500,270759275,3260,3260,3260,3260,50
|
|
20240312,144400,270596275,3260,3260,3260,3260,76
|
|
20240312,144300,270348515,3260,3260,3260,3260,3
|
|
20240312,144200,270338735,3260,3260,3260,3260,74
|
|
20240312,144100,270097495,3250,3250,3250,3250,0
|
|
20240312,144000,270097495,3250,3250,3250,3250,51
|
|
20240312,143900,269931745,3250,3250,3250,3250,49
|
|
20240312,143800,269772495,3260,3260,3260,3260,0
|
|
20240312,143700,269772495,3260,3260,3260,3260,0
|
|
20240312,143600,269772495,3260,3260,3260,3260,9
|
|
20240312,143500,269743155,3260,3260,3260,3260,0
|
|
20240312,143400,269743155,3260,3255,3260,3255,565
|
|
20240312,143300,267903580,3250,3250,3250,3250,0
|
|
20240312,143200,267903580,3250,3250,3250,3250,2
|
|
20240312,143100,267897080,3250,3250,3250,3250,0
|
|
20240312,143000,267897080,3250,3250,3250,3250,333
|
|
20240312,142900,266814830,3250,3250,3250,3250,0
|
|
20240312,142800,266814830,3250,3250,3250,3250,0
|
|
20240312,142700,266814830,3250,3245,3250,3240,1498
|
|
20240312,142600,261956635,3250,3250,3250,3250,0
|
|
20240312,142500,261956635,3250,3250,3250,3250,106
|
|
20240312,142400,261612135,3245,3245,3245,3245,0
|
|
20240312,142300,261612135,3245,3245,3245,3245,2
|
|
20240312,142200,261605645,3250,3250,3250,3250,981
|
|
20240312,142100,258417395,3250,3250,3250,3250,400
|
|
20240312,142000,257117395,3250,3250,3250,3250,100
|
|
20240312,141900,256792395,3250,3250,3250,3250,8
|
|
20240312,141800,256766395,3250,3250,3250,3250,0
|
|
20240312,141700,256766395,3250,3250,3250,3250,1
|
|
20240312,141600,256763145,3250,3250,3250,3250,0
|
|
20240312,141500,256763145,3250,3250,3250,3250,0
|
|
20240312,141400,256763145,3250,3250,3250,3250,5
|
|
20240312,141300,256746895,3255,3255,3255,3255,10
|
|
20240312,141200,256714345,3260,3245,3260,3240,4001
|
|
20240312,141100,243748205,3245,3245,3245,3245,0
|
|
20240312,141000,243748205,3245,3245,3245,3245,0
|
|
20240312,140900,243748205,3245,3245,3245,3245,0
|
|
20240312,140800,243748205,3245,3255,3255,3245,400
|
|
20240312,140700,242450065,3255,3255,3255,3255,100
|
|
20240312,140600,242124565,3255,3255,3255,3255,200
|
|
20240312,140500,241473565,3260,3260,3260,3260,0
|
|
20240312,140400,241473565,3260,3255,3260,3255,715
|
|
20240312,140300,239142715,3240,3240,3240,3240,0
|
|
20240312,140200,239142715,3240,3250,3250,3240,1008
|
|
20240312,140100,235871440,3250,3250,3250,3250,204
|
|
20240312,140000,235208440,3255,3255,3255,3255,179
|
|
20240312,135900,234625795,3260,3260,3260,3260,0
|
|
20240312,135800,234625795,3260,3260,3260,3260,53
|
|
20240312,135700,234453015,3255,3255,3255,3255,5
|
|
20240312,135600,234436740,3255,3250,3255,3250,92
|
|
20240312,135500,234137285,3245,3245,3245,3245,1036
|
|
20240312,135400,230775465,3255,3255,3255,3255,0
|
|
20240312,135300,230775465,3255,3255,3255,3255,5
|
|
20240312,135200,230759190,3250,3250,3250,3250,1179
|
|
20240312,135100,226927440,3250,3250,3260,3250,905
|
|
20240312,135000,223984190,3260,3260,3260,3260,60
|
|
20240312,134900,223788590,3250,3255,3255,3250,167
|
|
20240312,134800,223245790,3255,3255,3255,3255,90
|
|
20240312,134700,222952840,3255,3255,3255,3255,110
|
|
20240312,134600,222594790,3260,3260,3260,3260,83
|
|
20240312,134500,222324210,3260,3260,3260,3260,5
|
|
20240312,134400,222307910,3260,3260,3260,3260,30
|
|
20240312,134300,222210110,3260,3260,3260,3260,25
|
|
20240312,134200,222128610,3265,3265,3265,3265,5
|
|
20240312,134100,222112285,3260,3260,3260,3260,0
|
|
20240312,134000,222112285,3260,3260,3260,3260,154
|
|
20240312,133900,221610245,3265,3265,3265,3265,0
|
|
20240312,133800,221610245,3265,3265,3265,3265,0
|
|
20240312,133700,221610245,3265,3265,3265,3265,1
|
|
20240312,133600,221606980,3265,3265,3265,3265,0
|
|
20240312,133500,221606980,3265,3265,3265,3265,0
|
|
20240312,133400,221606980,3265,3265,3265,3265,0
|
|
20240312,133300,221606980,3265,3265,3265,3265,10
|
|
20240312,133200,221574330,3265,3265,3265,3265,30
|
|
20240312,133100,221476380,3265,3265,3265,3265,0
|
|
20240312,133000,221476380,3265,3265,3265,3265,0
|
|
20240312,132900,221476380,3265,3265,3265,3265,2
|
|
20240312,132800,221469850,3265,3265,3265,3265,80
|
|
20240312,132700,221208650,3275,3275,3275,3275,500
|
|
20240312,132600,219571150,3275,3250,3275,3240,2286
|
|
20240312,132500,212151410,3260,3260,3260,3260,0
|
|
20240312,132400,212151410,3260,3270,3270,3235,14238
|
|
20240312,132300,165880700,3285,3285,3285,3285,51
|
|
20240312,132200,165713165,3285,3285,3285,3285,0
|
|
20240312,132100,165713165,3285,3285,3285,3285,0
|
|
20240312,132000,165713165,3285,3285,3285,3285,0
|
|
20240312,131900,165713165,3285,3285,3285,3285,0
|
|
20240312,131800,165713165,3285,3285,3285,3285,0
|
|
20240312,131700,165713165,3285,3285,3285,3285,0
|
|
20240312,131600,165713165,3285,3285,3285,3285,0
|
|
20240312,131500,165713165,3285,3285,3285,3285,0
|
|
20240312,131400,165713165,3285,3285,3285,3285,0
|
|
20240312,131300,165713165,3285,3285,3285,3285,0
|
|
20240312,131200,165713165,3285,3285,3285,3285,0
|
|
20240312,131100,165713165,3285,3285,3285,3285,1
|
|
20240312,131000,165709880,3270,3270,3270,3270,0
|
|
20240312,130900,165709880,3270,3270,3270,3270,0
|
|
20240312,130800,165709880,3270,3270,3270,3270,0
|
|
20240312,130700,165709880,3270,3270,3270,3270,1500
|
|
20240312,130600,160804880,3270,3270,3270,3270,0
|
|
20240312,130500,160804880,3270,3270,3270,3270,0
|
|
20240312,130400,160804880,3270,3275,3275,3270,100
|
|
20240312,130300,160477875,3270,3270,3270,3270,0
|
|
20240312,130200,160477875,3270,3270,3270,3270,0
|
|
20240312,130100,160477875,3270,3270,3270,3270,0
|
|
20240312,130000,160477875,3270,3270,3270,3270,0
|
|
20240312,125900,160477875,3270,3270,3270,3270,0
|
|
20240312,125800,160477875,3270,3270,3270,3270,100
|
|
20240312,125700,160150875,3270,3275,3275,3270,5000
|
|
20240312,125600,143793000,3280,3280,3280,3280,7
|
|
20240312,125500,143770040,3280,3280,3280,3280,0
|
|
20240312,125400,143770040,3280,3280,3280,3280,31
|
|
20240312,125300,143668360,3280,3280,3280,3280,0
|
|
20240312,125200,143668360,3280,3280,3280,3280,100
|
|
20240312,125100,143340360,3275,3275,3275,3275,0
|
|
20240312,125000,143340360,3275,3275,3275,3275,100
|
|
20240312,124900,143012860,3275,3275,3275,3275,0
|
|
20240312,124800,143012860,3275,3275,3275,3275,500
|
|
20240312,124700,141375360,3285,3285,3285,3285,0
|
|
20240312,124600,141375360,3285,3285,3285,3285,0
|
|
20240312,124500,141375360,3285,3285,3285,3285,4
|
|
20240312,124400,141362220,3285,3285,3285,3285,0
|
|
20240312,124300,141362220,3285,3285,3285,3285,1
|
|
20240312,124200,141358935,3270,3285,3285,3270,10002
|
|
20240312,124100,108609120,3285,3285,3285,3285,0
|
|
20240312,124000,108609120,3285,3285,3285,3285,0
|
|
20240312,123900,108609120,3285,3285,3285,3285,0
|
|
20240312,123800,108609120,3285,3285,3285,3285,0
|
|
20240312,123700,108609120,3285,3285,3285,3285,14
|
|
20240312,123600,108563130,3285,3285,3285,3285,0
|
|
20240312,123500,108563130,3285,3285,3285,3285,50
|
|
20240312,123400,108398880,3290,3290,3290,3290,0
|
|
20240312,123300,108398880,3290,3290,3290,3290,0
|
|
20240312,123200,108398880,3290,3290,3290,3290,105
|
|
20240312,123100,108053430,3290,3290,3290,3290,100
|
|
20240312,123000,107724430,3280,3285,3285,3280,301
|
|
20240312,122900,106735655,3290,3290,3290,3290,0
|
|
20240312,122800,106735655,3290,3290,3290,3290,0
|
|
20240312,122700,106735655,3290,3290,3290,3290,10
|
|
20240312,122600,106702755,3290,3290,3290,3290,0
|
|
20240312,122500,106702755,3290,3290,3290,3290,11
|
|
20240312,122400,106666565,3290,3290,3290,3290,0
|
|
20240312,122300,106666565,3290,3290,3290,3290,0
|
|
20240312,122200,106666565,3290,3290,3290,3290,0
|
|
20240312,122100,106666565,3290,3290,3290,3290,50
|
|
20240312,122000,106502065,3290,3290,3290,3290,0
|
|
20240312,121900,106502065,3290,3290,3290,3290,0
|
|
20240312,121800,106502065,3290,3290,3290,3290,150
|
|
20240312,121700,106008565,3290,3290,3290,3290,0
|
|
20240312,121600,106008565,3290,3290,3290,3290,0
|
|
20240312,121500,106008565,3290,3290,3290,3290,0
|
|
20240312,121400,106008565,3290,3290,3290,3290,0
|
|
20240312,121300,106008565,3290,3290,3290,3290,0
|
|
20240312,121200,106008565,3290,3290,3290,3290,0
|
|
20240312,121100,106008565,3290,3290,3290,3290,0
|
|
20240312,121000,106008565,3290,3290,3290,3290,0
|
|
20240312,120900,106008565,3290,3300,3300,3290,405
|
|
20240312,120800,104675115,3295,3295,3295,3295,0
|
|
20240312,120700,104675115,3295,3295,3295,3295,50
|
|
20240312,120600,104510365,3295,3295,3295,3295,0
|
|
20240312,120500,104510365,3295,3295,3295,3295,0
|
|
20240312,120400,104510365,3295,3295,3295,3295,0
|
|
20240312,120300,104510365,3295,3295,3295,3295,0
|
|
20240312,120200,104510365,3295,3295,3295,3295,0
|
|
20240312,120100,104510365,3295,3295,3295,3295,2
|
|
20240312,120000,104503775,3295,3300,3300,3295,1003
|
|
20240312,115900,101193885,3300,3300,3300,3300,0
|
|
20240312,115800,101193885,3300,3300,3300,3300,0
|
|
20240312,115700,101193885,3300,3300,3300,3300,0
|
|
20240312,115600,101193885,3300,3300,3300,3300,32
|
|
20240312,115500,101088285,3300,3300,3300,3300,0
|
|
20240312,115400,101088285,3300,3300,3300,3300,1
|
|
20240312,115300,101084985,3280,3280,3280,3280,0
|
|
20240312,115200,101084985,3280,3280,3280,3280,0
|
|
20240312,115100,101084985,3280,3280,3280,3280,0
|
|
20240312,115000,101084985,3280,3285,3285,3280,27
|
|
20240312,114900,100996400,3285,3285,3285,3285,0
|
|
20240312,114800,100996400,3285,3285,3285,3285,0
|
|
20240312,114700,100996400,3285,3290,3290,3285,42
|
|
20240312,114600,100858420,3300,3300,3300,3300,0
|
|
20240312,114500,100858420,3300,3300,3300,3300,0
|
|
20240312,114400,100858420,3300,3300,3300,3300,0
|
|
20240312,114300,100858420,3300,3300,3300,3300,1
|
|
20240312,114200,100855120,3300,3300,3300,3300,0
|
|
20240312,114100,100855120,3300,3300,3300,3300,0
|
|
20240312,114000,100855120,3300,3300,3300,3300,0
|
|
20240312,113900,100855120,3300,3300,3300,3300,1
|
|
20240312,113800,100851820,3285,3285,3285,3285,0
|
|
20240312,113700,100851820,3285,3285,3285,3285,0
|
|
20240312,113600,100851820,3285,3285,3285,3285,0
|
|
20240312,113500,100851820,3285,3285,3285,3285,208
|
|
20240312,113400,100168540,3285,3285,3285,3285,50
|
|
20240312,113300,100004290,3285,3285,3285,3285,637
|
|
20240312,113200,97911745,3285,3285,3285,3285,0
|
|
20240312,113100,97911745,3285,3285,3285,3285,0
|
|
20240312,113000,97911745,3285,3285,3285,3285,0
|
|
20240312,112900,97911745,3285,3285,3285,3285,0
|
|
20240312,112800,97911745,3285,3285,3285,3285,0
|
|
20240312,112700,97911745,3285,3285,3285,3285,0
|
|
20240312,112600,97911745,3285,3285,3285,3285,0
|
|
20240312,112500,97911745,3285,3285,3285,3285,0
|
|
20240312,112400,97911745,3285,3285,3285,3285,312
|
|
20240312,112300,96886825,3285,3285,3285,3285,200
|
|
20240312,112200,96229825,3285,3285,3285,3285,0
|
|
20240312,112100,96229825,3285,3290,3290,3285,3000
|
|
20240312,112000,86371400,3300,3300,3300,3300,0
|
|
20240312,111900,86371400,3300,3300,3300,3300,0
|
|
20240312,111800,86371400,3300,3300,3300,3300,0
|
|
20240312,111700,86371400,3300,3300,3300,3300,0
|
|
20240312,111600,86371400,3300,3295,3300,3295,255
|
|
20240312,111500,85530675,3305,3305,3305,3305,0
|
|
20240312,111400,85530675,3305,3305,3305,3305,0
|
|
20240312,111300,85530675,3305,3305,3305,3305,0
|
|
20240312,111200,85530675,3305,3305,3305,3305,0
|
|
20240312,111100,85530675,3305,3305,3305,3305,225
|
|
20240312,111000,84787050,3305,3305,3305,3305,0
|
|
20240312,110900,84787050,3305,3305,3305,3305,0
|
|
20240312,110800,84787050,3305,3305,3305,3305,200
|
|
20240312,110700,84126050,3305,3305,3305,3305,6054
|
|
20240312,110600,64117580,3305,3305,3305,3305,0
|
|
20240312,110500,64117580,3305,3305,3305,3305,38
|
|
20240312,110400,63991990,3305,3305,3305,3305,0
|
|
20240312,110300,63991990,3305,3305,3305,3305,1
|
|
20240312,110200,63988685,3290,3290,3290,3290,0
|
|
20240312,110100,63988685,3290,3290,3290,3290,0
|
|
20240312,110000,63988685,3290,3290,3290,3290,0
|
|
20240312,105900,63988685,3290,3290,3290,3290,0
|
|
20240312,105800,63988685,3290,3290,3290,3290,0
|
|
20240312,105700,63988685,3290,3290,3290,3290,0
|
|
20240312,105600,63988685,3290,3290,3290,3290,0
|
|
20240312,105500,63988685,3290,3290,3290,3290,0
|
|
20240312,105400,63988685,3290,3290,3290,3290,0
|
|
20240312,105300,63988685,3290,3290,3290,3290,25
|
|
20240312,105200,63906435,3290,3290,3290,3290,39
|
|
20240312,105100,63778125,3290,3290,3290,3290,0
|
|
20240312,105000,63778125,3290,3290,3290,3290,0
|
|
20240312,104900,63778125,3290,3290,3290,3290,0
|
|
20240312,104800,63778125,3290,3290,3290,3290,0
|
|
20240312,104700,63778125,3290,3290,3290,3290,0
|
|
20240312,104600,63778125,3290,3290,3290,3290,0
|
|
20240312,104500,63778125,3290,3290,3290,3290,0
|
|
20240312,104400,63778125,3290,3290,3290,3290,0
|
|
20240312,104300,63778125,3290,3290,3290,3290,0
|
|
20240312,104200,63778125,3290,3290,3290,3290,0
|
|
20240312,104100,63778125,3290,3290,3290,3290,149
|
|
20240312,104000,63287915,3290,3290,3290,3290,0
|
|
20240312,103900,63287915,3290,3290,3290,3290,0
|
|
20240312,103800,63287915,3290,3290,3290,3290,1
|
|
20240312,103700,63284625,3295,3295,3295,3295,0
|
|
20240312,103600,63284625,3295,3295,3295,3295,0
|
|
20240312,103500,63284625,3295,3295,3295,3295,0
|
|
20240312,103400,63284625,3295,3295,3295,3295,0
|
|
20240312,103300,63284625,3295,3295,3295,3295,0
|
|
20240312,103200,63284625,3295,3295,3295,3295,0
|
|
20240312,103100,63284625,3295,3295,3295,3295,0
|
|
20240312,103000,63284625,3295,3295,3295,3295,0
|
|
20240312,102900,63284625,3295,3295,3295,3295,195
|
|
20240312,102800,62642100,3305,3305,3305,3305,0
|
|
20240312,102700,62642100,3305,3310,3310,3305,1591
|
|
20240312,102600,57380720,3305,3305,3305,3305,37
|
|
20240312,102500,57258435,3305,3305,3305,3305,3
|
|
20240312,102400,57248520,3310,3310,3310,3310,0
|
|
20240312,102300,57248520,3310,3310,3310,3310,0
|
|
20240312,102200,57248520,3310,3310,3310,3310,300
|
|
20240312,102100,56255520,3300,3300,3300,3300,200
|
|
20240312,102000,55595520,3295,3295,3295,3295,0
|
|
20240312,101900,55595520,3295,3295,3295,3295,0
|
|
20240312,101800,55595520,3295,3305,3310,3295,3300
|
|
20240312,101700,44718515,3290,3290,3290,3290,0
|
|
20240312,101600,44718515,3290,3290,3290,3290,0
|
|
20240312,101500,44718515,3290,3290,3290,3290,0
|
|
20240312,101400,44718515,3290,3300,3305,3290,277
|
|
20240312,101300,43805945,3305,3305,3305,3305,0
|
|
20240312,101200,43805945,3305,3305,3305,3305,100
|
|
20240312,101100,43475445,3305,3305,3305,3305,0
|
|
20240312,101000,43475445,3305,3305,3305,3305,100
|
|
20240312,100900,43144945,3300,3300,3300,3300,0
|
|
20240312,100800,43144945,3300,3300,3300,3300,300
|
|
20240312,100700,42154945,3300,3290,3300,3290,3005
|
|
20240312,100600,32243445,3290,3295,3295,3290,91
|
|
20240312,100500,31943660,3295,3295,3295,3295,221
|
|
20240312,100400,31215465,3300,3300,3300,3300,64
|
|
20240312,100300,31004265,3295,3295,3295,3295,0
|
|
20240312,100200,31004265,3295,3295,3295,3295,40
|
|
20240312,100100,30872465,3295,3295,3295,3295,1141
|
|
20240312,100000,27112870,3295,3295,3295,3295,903
|
|
20240312,095900,24137485,3290,3290,3290,3290,0
|
|
20240312,095800,24137485,3290,3290,3290,3290,0
|
|
20240312,095700,24137485,3290,3290,3290,3290,80
|
|
20240312,095600,23874285,3290,3290,3290,3290,70
|
|
20240312,095500,23643985,3290,3290,3290,3290,20
|
|
20240312,095400,23578185,3280,3280,3280,3280,0
|
|
20240312,095300,23578185,3280,3280,3280,3280,0
|
|
20240312,095200,23578185,3280,3280,3280,3280,150
|
|
20240312,095100,23086185,3280,3280,3280,3280,0
|
|
20240312,095000,23086185,3280,3280,3280,3280,0
|
|
20240312,094900,23086185,3280,3280,3280,3280,200
|
|
20240312,094800,22430185,3280,3280,3280,3280,0
|
|
20240312,094700,22430185,3280,3295,3295,3280,210
|
|
20240312,094600,21738420,3295,3295,3295,3295,1
|
|
20240312,094500,21735125,3290,3290,3290,3290,0
|
|
20240312,094400,21735125,3290,3290,3290,3290,0
|
|
20240312,094300,21735125,3290,3290,3290,3290,297
|
|
20240312,094200,20757995,3290,3290,3290,3290,5
|
|
20240312,094100,20741545,3280,3280,3280,3280,0
|
|
20240312,094000,20741545,3280,3280,3280,3280,0
|
|
20240312,093900,20741545,3280,3280,3280,3280,0
|
|
20240312,093800,20741545,3280,3290,3290,3280,17
|
|
20240312,093700,20685765,3280,3280,3280,3280,250
|
|
20240312,093600,19865765,3280,3290,3290,3280,917
|
|
20240312,093500,16857175,3285,3285,3285,3285,28
|
|
20240312,093400,16765195,3280,3280,3280,3280,0
|
|
20240312,093300,16765195,3280,3280,3280,3280,43
|
|
20240312,093200,16624155,3285,3285,3285,3285,717
|
|
20240312,093100,14268810,3290,3290,3290,3290,0
|
|
20240312,093000,14268810,3290,3290,3290,3290,301
|
|
20240312,092900,13278520,3295,3295,3295,3295,30
|
|
20240312,092800,13179670,3305,3305,3305,3305,0
|
|
20240312,092700,13179670,3305,3305,3305,3305,0
|
|
20240312,092600,13179670,3305,3305,3305,3305,200
|
|
20240312,092500,12518670,3305,3305,3305,3305,0
|
|
20240312,092400,12518670,3305,3305,3305,3305,0
|
|
20240312,092300,12518670,3305,3300,3305,3300,11
|
|
20240312,092200,12482365,3300,3295,3300,3295,66
|
|
20240312,092100,12264665,3300,3300,3300,3300,10
|
|
20240312,092000,12231665,3300,3300,3300,3300,1
|
|
20240312,091900,12228365,3280,3280,3280,3280,90
|
|
20240312,091800,11933165,3280,3280,3280,3280,0
|
|
20240312,091700,11933165,3280,3280,3280,3280,300
|
|
20240312,091600,10949165,3300,3285,3300,3280,303
|
|
20240312,091500,9954425,3300,3300,3300,3300,0
|
|
20240312,091400,9954425,3300,3300,3300,3300,10
|
|
20240312,091300,9921425,3305,3285,3305,3280,14
|
|
20240312,091200,9875400,3280,3280,3280,3280,0
|
|
20240312,091100,9875400,3280,3280,3280,3280,0
|
|
20240312,091000,9875400,3280,3290,3290,3280,528
|
|
20240312,090900,8140915,3290,3295,3295,3290,41
|
|
20240312,090800,8005825,3305,3305,3305,3305,0
|
|
20240312,090700,8005825,3305,3305,3305,3305,1
|
|
20240312,090600,8002520,3285,3285,3285,3285,0
|
|
20240312,090500,8002520,3285,3285,3285,3285,1
|
|
20240312,090400,7999235,3285,3305,3305,3285,298
|
|
20240312,090300,7020115,3305,3305,3305,3305,39
|
|
20240312,090200,6891220,3310,3310,3310,3310,362
|
|
20240312,090100,5693000,3310,3310,3310,3310,0
|
|
20240312,090000,5693000,3310,3285,3310,3285,1733
|