641 lines
31 KiB
CSV
641 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,193800,1254288760,2225,2225,2225,2225,4291
|
|
20240306,193700,1254288760,2225,2225,2225,2225,0
|
|
20240306,193600,1254288760,2225,2225,2225,2225,0
|
|
20240306,193500,1254288760,2225,2225,2225,2225,0
|
|
20240306,193400,1254288760,2225,2225,2225,2225,0
|
|
20240306,193300,1254288760,2225,2225,2225,2225,0
|
|
20240306,193200,1254288760,2225,2225,2225,2225,0
|
|
20240306,193100,1254288760,2225,2225,2225,2225,0
|
|
20240306,193000,1254288760,2225,2225,2225,2225,0
|
|
20240306,192900,1254288760,2225,2225,2225,2225,0
|
|
20240306,192800,1254288760,2225,2225,2225,2225,0
|
|
20240306,192700,1254288760,2225,2225,2225,2225,0
|
|
20240306,192600,1254288760,2225,2225,2225,2225,0
|
|
20240306,192500,1254288760,2225,2225,2225,2225,0
|
|
20240306,192400,1254288760,2225,2225,2225,2225,0
|
|
20240306,192300,1254288760,2225,2225,2225,2225,0
|
|
20240306,192200,1254288760,2225,2225,2225,2225,0
|
|
20240306,192100,1254288760,2225,2225,2225,2225,0
|
|
20240306,192000,1254288760,2225,2225,2225,2225,0
|
|
20240306,191900,1254288760,2225,2225,2225,2225,0
|
|
20240306,191800,1254288760,2225,2225,2225,2225,0
|
|
20240306,191700,1254288760,2225,2225,2225,2225,0
|
|
20240306,191600,1254288760,2225,2225,2225,2225,0
|
|
20240306,191500,1254288760,2225,2225,2225,2225,0
|
|
20240306,191400,1254288760,2225,2225,2225,2225,0
|
|
20240306,191300,1254288760,2225,2225,2225,2225,0
|
|
20240306,191200,1254288760,2225,2225,2225,2225,0
|
|
20240306,191100,1254288760,2225,2225,2225,2225,0
|
|
20240306,191000,1254288760,2225,2225,2225,2225,0
|
|
20240306,190900,1254288760,2225,2225,2225,2225,0
|
|
20240306,190800,1254288760,2225,2225,2225,2225,4291
|
|
20240306,190700,1254288760,2225,2225,2225,2225,0
|
|
20240306,190600,1254288760,2225,2225,2225,2225,0
|
|
20240306,190500,1254288760,2225,2225,2225,2225,0
|
|
20240306,190400,1254288760,2225,2225,2225,2225,0
|
|
20240306,190300,1254288760,2225,2225,2225,2225,0
|
|
20240306,190200,1254288760,2225,2225,2225,2225,0
|
|
20240306,190100,1254288760,2225,2225,2225,2225,0
|
|
20240306,190000,1254288760,2225,2225,2225,2225,0
|
|
20240306,185900,1254288760,2225,2225,2225,2225,0
|
|
20240306,185800,1254288760,2225,2225,2225,2225,0
|
|
20240306,185700,1254288760,2225,2225,2225,2225,0
|
|
20240306,185600,1254288760,2225,2225,2225,2225,0
|
|
20240306,185500,1254288760,2225,2225,2225,2225,0
|
|
20240306,185400,1254288760,2225,2225,2225,2225,0
|
|
20240306,185300,1254288760,2225,2225,2225,2225,0
|
|
20240306,185200,1254288760,2225,2225,2225,2225,0
|
|
20240306,185100,1254288760,2225,2225,2225,2225,0
|
|
20240306,185000,1254288760,2225,2225,2225,2225,0
|
|
20240306,184900,1254288760,2225,2225,2225,2225,0
|
|
20240306,184800,1254288760,2225,2225,2225,2225,0
|
|
20240306,184700,1254288760,2225,2225,2225,2225,0
|
|
20240306,184600,1254288760,2225,2225,2225,2225,0
|
|
20240306,184500,1254288760,2225,2225,2225,2225,0
|
|
20240306,184400,1254288760,2225,2225,2225,2225,0
|
|
20240306,184300,1254288760,2225,2225,2225,2225,0
|
|
20240306,184200,1254288760,2225,2225,2225,2225,0
|
|
20240306,184100,1254288760,2225,2225,2225,2225,0
|
|
20240306,184000,1254288760,2225,2225,2225,2225,0
|
|
20240306,183900,1254288760,2225,2225,2225,2225,0
|
|
20240306,183800,1254288760,2225,2225,2225,2225,4291
|
|
20240306,183700,1254288760,2225,2225,2225,2225,0
|
|
20240306,183600,1254288760,2225,2225,2225,2225,0
|
|
20240306,183500,1254288760,2225,2225,2225,2225,0
|
|
20240306,183400,1254288760,2225,2225,2225,2225,0
|
|
20240306,183300,1254288760,2225,2225,2225,2225,0
|
|
20240306,183200,1254288760,2225,2225,2225,2225,0
|
|
20240306,183100,1254288760,2225,2225,2225,2225,0
|
|
20240306,183000,1254288760,2225,2225,2225,2225,0
|
|
20240306,182900,1254288760,2225,2225,2225,2225,0
|
|
20240306,182800,1254288760,2225,2225,2225,2225,0
|
|
20240306,182700,1254288760,2225,2225,2225,2225,0
|
|
20240306,182600,1254288760,2225,2225,2225,2225,0
|
|
20240306,182500,1254288760,2225,2225,2225,2225,0
|
|
20240306,182400,1254288760,2225,2225,2225,2225,0
|
|
20240306,182300,1254288760,2225,2225,2225,2225,0
|
|
20240306,182200,1254288760,2225,2225,2225,2225,0
|
|
20240306,182100,1254288760,2225,2225,2225,2225,0
|
|
20240306,182000,1254288760,2225,2225,2225,2225,0
|
|
20240306,181900,1254288760,2225,2225,2225,2225,0
|
|
20240306,181800,1254288760,2225,2225,2225,2225,0
|
|
20240306,181700,1254288760,2225,2225,2225,2225,0
|
|
20240306,181600,1254288760,2225,2225,2225,2225,0
|
|
20240306,181500,1254288760,2225,2225,2225,2225,0
|
|
20240306,181400,1254288760,2225,2225,2225,2225,0
|
|
20240306,181300,1254288760,2225,2225,2225,2225,0
|
|
20240306,181200,1254288760,2225,2225,2225,2225,0
|
|
20240306,181100,1254288760,2225,2225,2225,2225,0
|
|
20240306,181000,1254288760,2225,2225,2225,2225,0
|
|
20240306,180900,1254288760,2225,2225,2225,2225,0
|
|
20240306,180800,1254288760,2225,2225,2225,2225,4291
|
|
20240306,180700,1254288760,2225,2225,2225,2225,0
|
|
20240306,180600,1254288760,2225,2225,2225,2225,0
|
|
20240306,180500,1254288760,2225,2225,2225,2225,0
|
|
20240306,180400,1254288760,2225,2225,2225,2225,0
|
|
20240306,180300,1254288760,2225,2225,2225,2225,0
|
|
20240306,180200,1254288760,2225,2225,2225,2225,0
|
|
20240306,180100,1254288760,2225,2225,2225,2225,0
|
|
20240306,180000,1254288760,2225,2225,2225,2225,0
|
|
20240306,175900,1254288760,2225,2225,2225,2225,0
|
|
20240306,175800,1254288760,2225,2225,2225,2225,0
|
|
20240306,175700,1254288760,2225,2225,2225,2225,0
|
|
20240306,175600,1254288760,2225,2225,2225,2225,0
|
|
20240306,175500,1254288760,2225,2225,2225,2225,0
|
|
20240306,175400,1254288760,2225,2225,2225,2225,0
|
|
20240306,175300,1254288760,2225,2225,2225,2225,0
|
|
20240306,175200,1254288760,2225,2225,2225,2225,0
|
|
20240306,175100,1254288760,2225,2225,2225,2225,0
|
|
20240306,175000,1254288760,2225,2225,2225,2225,0
|
|
20240306,174900,1254288760,2225,2225,2225,2225,0
|
|
20240306,174800,1254288760,2225,2225,2225,2225,0
|
|
20240306,174700,1254288760,2225,2225,2225,2225,0
|
|
20240306,174600,1254288760,2225,2225,2225,2225,0
|
|
20240306,174500,1254288760,2225,2225,2225,2225,0
|
|
20240306,174400,1254288760,2225,2225,2225,2225,0
|
|
20240306,174300,1254288760,2225,2225,2225,2225,0
|
|
20240306,174200,1254288760,2225,2225,2225,2225,0
|
|
20240306,174100,1254288760,2225,2225,2225,2225,0
|
|
20240306,174000,1254288760,2225,2225,2225,2225,0
|
|
20240306,173900,1254288760,2225,2225,2225,2225,0
|
|
20240306,173800,1254288760,2225,2225,2225,2225,4291
|
|
20240306,173700,1254288760,2225,2225,2225,2225,0
|
|
20240306,173600,1254288760,2225,2225,2225,2225,0
|
|
20240306,173500,1254288760,2225,2225,2225,2225,0
|
|
20240306,173400,1254288760,2225,2225,2225,2225,0
|
|
20240306,173300,1254288760,2225,2225,2225,2225,0
|
|
20240306,173200,1254288760,2225,2225,2225,2225,0
|
|
20240306,173100,1254288760,2225,2225,2225,2225,0
|
|
20240306,173000,1254288760,2225,2225,2225,2225,0
|
|
20240306,172900,1254288760,2225,2225,2225,2225,0
|
|
20240306,172800,1254288760,2225,2225,2225,2225,0
|
|
20240306,172700,1254288760,2225,2225,2225,2225,0
|
|
20240306,172600,1254288760,2225,2225,2225,2225,0
|
|
20240306,172500,1254288760,2225,2225,2225,2225,0
|
|
20240306,172400,1254288760,2225,2225,2225,2225,0
|
|
20240306,172300,1254288760,2225,2225,2225,2225,0
|
|
20240306,172200,1254288760,2225,2225,2225,2225,0
|
|
20240306,172100,1254288760,2225,2225,2225,2225,0
|
|
20240306,172000,1254288760,2225,2225,2225,2225,0
|
|
20240306,171900,1254288760,2225,2225,2225,2225,0
|
|
20240306,171800,1254288760,2225,2225,2225,2225,0
|
|
20240306,171700,1254288760,2225,2225,2225,2225,0
|
|
20240306,171600,1254288760,2225,2225,2225,2225,0
|
|
20240306,171500,1254288760,2225,2225,2225,2225,0
|
|
20240306,171400,1254288760,2225,2225,2225,2225,0
|
|
20240306,171300,1254288760,2225,2225,2225,2225,0
|
|
20240306,171200,1254288760,2225,2225,2225,2225,0
|
|
20240306,171100,1254288760,2225,2225,2225,2225,0
|
|
20240306,171000,1254288760,2225,2225,2225,2225,0
|
|
20240306,170900,1254288760,2225,2225,2225,2225,0
|
|
20240306,170800,1254288760,2225,2225,2225,2225,4291
|
|
20240306,170700,1254288760,2225,2225,2225,2225,0
|
|
20240306,170600,1254288760,2225,2225,2225,2225,0
|
|
20240306,170500,1254288760,2225,2225,2225,2225,0
|
|
20240306,170400,1254288760,2225,2225,2225,2225,0
|
|
20240306,170300,1254288760,2225,2225,2225,2225,0
|
|
20240306,170200,1254288760,2225,2225,2225,2225,0
|
|
20240306,170100,1254288760,2225,2225,2225,2225,0
|
|
20240306,170000,1254288760,2225,2225,2225,2225,0
|
|
20240306,165900,1254288760,2225,2225,2225,2225,0
|
|
20240306,165800,1254288760,2225,2225,2225,2225,0
|
|
20240306,165700,1254288760,2225,2225,2225,2225,0
|
|
20240306,165600,1254288760,2225,2225,2225,2225,0
|
|
20240306,165500,1254288760,2225,2225,2225,2225,0
|
|
20240306,165400,1254288760,2225,2225,2225,2225,0
|
|
20240306,165300,1254288760,2225,2225,2225,2225,0
|
|
20240306,165200,1254288760,2225,2225,2225,2225,0
|
|
20240306,165100,1254288760,2225,2225,2225,2225,0
|
|
20240306,165000,1254288760,2225,2225,2225,2225,0
|
|
20240306,164900,1254288760,2225,2225,2225,2225,0
|
|
20240306,164800,1254288760,2225,2225,2225,2225,0
|
|
20240306,164700,1254288760,2225,2225,2225,2225,0
|
|
20240306,164600,1254288760,2225,2225,2225,2225,0
|
|
20240306,164500,1254288760,2225,2225,2225,2225,0
|
|
20240306,164400,1254288760,2225,2225,2225,2225,0
|
|
20240306,164300,1254288760,2225,2225,2225,2225,0
|
|
20240306,164200,1254288760,2225,2225,2225,2225,0
|
|
20240306,164100,1254288760,2225,2225,2225,2225,0
|
|
20240306,164000,1254288760,2225,2225,2225,2225,0
|
|
20240306,163900,1254288760,2225,2225,2225,2225,0
|
|
20240306,163800,1254288760,2225,2225,2225,2225,4291
|
|
20240306,163700,1254288760,2225,2225,2225,2225,0
|
|
20240306,163600,1254288760,2225,2225,2225,2225,0
|
|
20240306,163500,1254288760,2225,2225,2225,2225,0
|
|
20240306,163400,1254288760,2225,2225,2225,2225,0
|
|
20240306,163300,1254288760,2225,2225,2225,2225,0
|
|
20240306,163200,1254288760,2225,2225,2225,2225,0
|
|
20240306,163100,1254288760,2225,2225,2225,2225,0
|
|
20240306,163000,1254288760,2225,2225,2225,2225,0
|
|
20240306,162900,1254288760,2225,2225,2225,2225,0
|
|
20240306,162800,1254288760,2225,2225,2225,2225,0
|
|
20240306,162700,1254288760,2225,2225,2225,2225,0
|
|
20240306,162600,1254288760,2225,2225,2225,2225,0
|
|
20240306,162500,1254288760,2225,2225,2225,2225,0
|
|
20240306,162400,1254288760,2225,2225,2225,2225,0
|
|
20240306,162300,1254288760,2225,2225,2225,2225,0
|
|
20240306,162200,1254288760,2225,2225,2225,2225,0
|
|
20240306,162100,1254288760,2225,2225,2225,2225,0
|
|
20240306,162000,1254288760,2225,2225,2225,2225,0
|
|
20240306,161900,1254288760,2225,2225,2225,2225,0
|
|
20240306,161800,1254288760,2225,2225,2225,2225,0
|
|
20240306,161700,1254288760,2225,2225,2225,2225,0
|
|
20240306,161600,1254288760,2225,2225,2225,2225,0
|
|
20240306,161500,1254288760,2225,2225,2225,2225,0
|
|
20240306,161400,1254288760,2225,2225,2225,2225,0
|
|
20240306,161300,1254288760,2225,2225,2225,2225,0
|
|
20240306,161200,1254288760,2225,2225,2225,2225,0
|
|
20240306,161100,1254288760,2225,2225,2225,2225,0
|
|
20240306,161000,1254288760,2225,2225,2225,2225,0
|
|
20240306,160900,1254288760,2225,2225,2225,2225,0
|
|
20240306,160800,1254288760,2225,2225,2225,2225,4291
|
|
20240306,160700,1254288760,2225,2225,2225,2225,0
|
|
20240306,160600,1254288760,2225,2225,2225,2225,0
|
|
20240306,160500,1254288760,2225,2225,2225,2225,0
|
|
20240306,160400,1254288760,2225,2225,2225,2225,0
|
|
20240306,160300,1254288760,2225,2225,2225,2225,0
|
|
20240306,160200,1254288760,2225,2225,2225,2225,0
|
|
20240306,160100,1254288760,2225,2225,2225,2225,0
|
|
20240306,160000,1254288760,2225,2225,2225,2225,0
|
|
20240306,155900,1254288760,2225,2225,2225,2225,0
|
|
20240306,155800,1254288760,2225,2225,2225,2225,0
|
|
20240306,155700,1254288760,2225,2225,2225,2225,0
|
|
20240306,155600,1254288760,2225,2225,2225,2225,0
|
|
20240306,155500,1254288760,2225,2225,2225,2225,0
|
|
20240306,155400,1254288760,2225,2225,2225,2225,0
|
|
20240306,155300,1254288760,2225,2225,2225,2225,0
|
|
20240306,155200,1254288760,2225,2225,2225,2225,0
|
|
20240306,155100,1254288760,2225,2225,2225,2225,0
|
|
20240306,155000,1254288760,2225,2225,2225,2225,0
|
|
20240306,154900,1254288760,2225,2225,2225,2225,0
|
|
20240306,154800,1254288760,2225,2225,2225,2225,0
|
|
20240306,154700,1254288760,2225,2225,2225,2225,0
|
|
20240306,154600,1254288760,2225,2225,2225,2225,0
|
|
20240306,154500,1254288760,2225,2225,2225,2225,0
|
|
20240306,154400,1254288760,2225,2225,2225,2225,0
|
|
20240306,154300,1254288760,2225,2225,2225,2225,0
|
|
20240306,154200,1254288760,2225,2225,2225,2225,0
|
|
20240306,154100,1254288760,2225,2225,2225,2225,0
|
|
20240306,154000,1254288760,2225,2225,2225,2225,0
|
|
20240306,153900,1254288760,2225,2225,2225,2225,0
|
|
20240306,153800,1254288760,2225,2225,2225,2225,4291
|
|
20240306,153700,1254288760,2225,2225,2225,2225,0
|
|
20240306,153600,1254288760,2225,2225,2225,2225,0
|
|
20240306,153500,1254288760,2225,2225,2225,2225,0
|
|
20240306,153400,1254288760,2225,2225,2225,2225,0
|
|
20240306,153300,1254288760,2225,2225,2225,2225,0
|
|
20240306,153200,1254288760,2225,2225,2225,2225,0
|
|
20240306,153100,1254288760,2225,2225,2225,2225,0
|
|
20240306,153000,1254288760,2225,2225,2225,2225,4291
|
|
20240306,152900,1244741285,2230,2230,2230,2230,0
|
|
20240306,152800,1244741285,2230,2230,2230,2230,0
|
|
20240306,152700,1244741285,2230,2230,2230,2230,0
|
|
20240306,152600,1244741285,2230,2230,2230,2230,0
|
|
20240306,152500,1244741285,2230,2230,2230,2230,0
|
|
20240306,152400,1244741285,2230,2230,2230,2230,0
|
|
20240306,152300,1244741285,2230,2230,2230,2230,0
|
|
20240306,152200,1244741285,2230,2230,2230,2230,0
|
|
20240306,152100,1244741285,2230,2230,2230,2230,0
|
|
20240306,152000,1244741285,2230,2230,2230,2230,0
|
|
20240306,151900,1244741285,2230,2240,2240,2230,2247
|
|
20240306,151800,1239726305,2240,2240,2245,2240,5393
|
|
20240306,151700,1227645470,2245,2245,2245,2240,525
|
|
20240306,151600,1226467570,2245,2240,2245,2240,834
|
|
20240306,151500,1224597500,2245,2240,2245,2230,2146
|
|
20240306,151400,1219790345,2240,2230,2240,2230,128
|
|
20240306,151300,1219503640,2240,2240,2240,2240,13
|
|
20240306,151200,1219474520,2240,2240,2240,2240,3028
|
|
20240306,151100,1212691800,2240,2240,2240,2240,1789
|
|
20240306,151000,1208684440,2240,2230,2240,2230,2625
|
|
20240306,150900,1202830270,2240,2230,2240,2230,561
|
|
20240306,150800,1201579100,2230,2235,2240,2230,1229
|
|
20240306,150700,1198832900,2235,2230,2235,2230,88
|
|
20240306,150600,1198636450,2230,2235,2235,2230,557
|
|
20240306,150500,1197394055,2235,2235,2235,2235,20
|
|
20240306,150400,1197349355,2240,2230,2240,2230,844
|
|
20240306,150300,1195467135,2240,2240,2240,2240,105
|
|
20240306,150200,1195231935,2230,2235,2235,2230,1636
|
|
20240306,150100,1191580475,2235,2230,2235,2230,1010
|
|
20240306,150000,1189323175,2235,2225,2235,2220,1241
|
|
20240306,145900,1186558745,2225,2225,2225,2225,365
|
|
20240306,145800,1185746620,2220,2230,2230,2220,430
|
|
20240306,145700,1184787990,2235,2235,2235,2235,0
|
|
20240306,145600,1184787990,2235,2225,2235,2220,1701
|
|
20240306,145500,1181011220,2235,2235,2235,2235,1
|
|
20240306,145400,1181008985,2220,2230,2235,2220,96
|
|
20240306,145300,1180794965,2220,2220,2220,2220,444
|
|
20240306,145200,1179809285,2230,2230,2230,2230,600
|
|
20240306,145100,1178471285,2235,2235,2235,2235,64
|
|
20240306,145000,1178328245,2245,2230,2245,2230,45
|
|
20240306,144900,1178227750,2220,2220,2220,2220,1099
|
|
20240306,144800,1175787970,2220,2225,2225,2220,2146
|
|
20240306,144700,1171019870,2230,2225,2230,2225,442
|
|
20240306,144600,1170035410,2225,2225,2225,2225,0
|
|
20240306,144500,1170035410,2225,2225,2225,2225,18
|
|
20240306,144400,1169995360,2230,2230,2230,2230,3
|
|
20240306,144300,1169988670,2235,2235,2235,2235,0
|
|
20240306,144200,1169988670,2235,2235,2235,2235,0
|
|
20240306,144100,1169988670,2235,2215,2235,2215,31
|
|
20240306,144000,1169919405,2240,2220,2240,2220,3642
|
|
20240306,143900,1161824925,2220,2225,2240,2220,1277
|
|
20240306,143800,1158983585,2230,2230,2230,2225,1166
|
|
20240306,143700,1156385155,2235,2235,2235,2235,0
|
|
20240306,143600,1156385155,2235,2235,2235,2235,0
|
|
20240306,143500,1156385155,2235,2235,2235,2235,1
|
|
20240306,143400,1156382920,2235,2235,2235,2235,0
|
|
20240306,143300,1156382920,2235,2235,2235,2235,5
|
|
20240306,143200,1156371745,2230,2230,2230,2230,0
|
|
20240306,143100,1156371745,2230,2230,2230,2230,0
|
|
20240306,143000,1156371745,2230,2230,2230,2230,258
|
|
20240306,142900,1155796405,2230,2235,2235,2230,1725
|
|
20240306,142800,1151944645,2235,2235,2235,2235,17
|
|
20240306,142700,1151906650,2235,2235,2235,2235,0
|
|
20240306,142600,1151906650,2235,2235,2235,2235,0
|
|
20240306,142500,1151906650,2235,2235,2235,2235,100
|
|
20240306,142400,1151683150,2235,2235,2235,2235,0
|
|
20240306,142300,1151683150,2235,2225,2235,2220,1683
|
|
20240306,142200,1147946045,2235,2225,2235,2220,2068
|
|
20240306,142100,1143333875,2220,2220,2220,2220,1000
|
|
20240306,142000,1141113875,2240,2240,2240,2240,0
|
|
20240306,141900,1141113875,2240,2240,2240,2240,501
|
|
20240306,141800,1139991635,2240,2225,2240,2225,2009
|
|
20240306,141700,1135521475,2225,2225,2240,2225,162
|
|
20240306,141600,1135159030,2245,2245,2245,2245,1
|
|
20240306,141500,1135156785,2245,2235,2245,2235,1471
|
|
20240306,141400,1131868950,2235,2230,2235,2230,1831
|
|
20240306,141300,1127782750,2230,2230,2230,2230,0
|
|
20240306,141200,1127782750,2230,2220,2230,2220,53
|
|
20240306,141100,1127664640,2230,2230,2230,2230,0
|
|
20240306,141000,1127664640,2230,2230,2230,2230,56
|
|
20240306,140900,1127539760,2225,2225,2225,2225,54
|
|
20240306,140800,1127419610,2235,2235,2235,2235,3
|
|
20240306,140700,1127412905,2220,2230,2230,2220,608
|
|
20240306,140600,1126058755,2215,2215,2215,2215,0
|
|
20240306,140500,1126058755,2215,2230,2230,2215,1370
|
|
20240306,140400,1123022685,2240,2240,2240,2210,5324
|
|
20240306,140300,1111177145,2250,2250,2250,2250,95
|
|
20240306,140200,1110963395,2260,2255,2265,2250,203
|
|
20240306,140100,1110506435,2250,2250,2250,2250,400
|
|
20240306,140000,1109606435,2265,2265,2270,2265,1013
|
|
20240306,135900,1107307195,2265,2250,2265,2250,5100
|
|
20240306,135800,1095799495,2250,2240,2250,2240,3300
|
|
20240306,135700,1088395840,2240,2240,2240,2240,1
|
|
20240306,135600,1088393600,2240,2235,2240,2235,1652
|
|
20240306,135500,1084698120,2230,2215,2230,2215,7454
|
|
20240306,135400,1068087645,2215,2215,2215,2215,50
|
|
20240306,135300,1067976895,2215,2215,2215,2215,0
|
|
20240306,135200,1067976895,2215,2215,2215,2215,3
|
|
20240306,135100,1067970250,2205,2205,2205,2205,83
|
|
20240306,135000,1067787235,2205,2205,2215,2205,1569
|
|
20240306,134900,1064317970,2215,2215,2215,2215,0
|
|
20240306,134800,1064317970,2215,2215,2215,2215,13
|
|
20240306,134700,1064289175,2215,2210,2215,2210,2
|
|
20240306,134600,1064284750,2205,2205,2205,2205,0
|
|
20240306,134500,1064284750,2205,2205,2205,2205,449
|
|
20240306,134400,1063294705,2205,2205,2205,2205,1250
|
|
20240306,134300,1060538455,2205,2210,2210,2205,2152
|
|
20240306,134200,1055790540,2210,2210,2210,2210,0
|
|
20240306,134100,1055790540,2210,2210,2210,2210,0
|
|
20240306,134000,1055790540,2210,2215,2215,2210,58
|
|
20240306,133900,1055662205,2210,2210,2210,2210,492
|
|
20240306,133800,1054574885,2215,2215,2215,2215,10
|
|
20240306,133700,1054552735,2220,2220,2220,2220,0
|
|
20240306,133600,1054552735,2220,2220,2220,2220,354
|
|
20240306,133500,1053766855,2225,2225,2225,2225,0
|
|
20240306,133400,1053766855,2225,2225,2225,2225,0
|
|
20240306,133300,1053766855,2225,2225,2225,2225,0
|
|
20240306,133200,1053766855,2225,2210,2225,2210,284
|
|
20240306,133100,1053137715,2210,2210,2210,2210,0
|
|
20240306,133000,1053137715,2210,2210,2210,2210,417
|
|
20240306,132900,1052216145,2225,2225,2225,2225,0
|
|
20240306,132800,1052216145,2225,2225,2225,2225,10
|
|
20240306,132700,1052193895,2225,2225,2225,2225,0
|
|
20240306,132600,1052193895,2225,2225,2225,2225,123
|
|
20240306,132500,1051920220,2230,2220,2230,2220,150
|
|
20240306,132400,1051586765,2225,2225,2225,2225,0
|
|
20240306,132300,1051586765,2225,2225,2225,2225,0
|
|
20240306,132200,1051586765,2225,2210,2225,2205,5847
|
|
20240306,132100,1038679530,2210,2210,2210,2210,325
|
|
20240306,132000,1037961280,2225,2225,2225,2225,3
|
|
20240306,131900,1037954605,2225,2225,2225,2225,19
|
|
20240306,131800,1037912330,2215,2215,2215,2215,194
|
|
20240306,131700,1037482620,2210,2210,2210,2210,1200
|
|
20240306,131600,1034830620,2230,2230,2230,2230,20
|
|
20240306,131500,1034786020,2230,2220,2230,2220,830
|
|
20240306,131400,1032943410,2220,2220,2220,2220,0
|
|
20240306,131300,1032943410,2220,2210,2220,2210,1522
|
|
20240306,131200,1029579580,2210,2210,2210,2210,633
|
|
20240306,131100,1028180650,2210,2210,2210,2210,47
|
|
20240306,131000,1028076780,2215,2230,2230,2215,4180
|
|
20240306,130900,1018814915,2220,2230,2230,2220,61
|
|
20240306,130800,1018679485,2220,2220,2220,2220,3832
|
|
20240306,130700,1010172445,2230,2230,2230,2230,0
|
|
20240306,130600,1010172445,2230,2230,2230,2230,1
|
|
20240306,130500,1010170215,2220,2230,2230,2220,501
|
|
20240306,130400,1009052995,2230,2230,2230,2230,0
|
|
20240306,130300,1009052995,2230,2230,2230,2230,0
|
|
20240306,130200,1009052995,2230,2220,2230,2220,2
|
|
20240306,130100,1009048545,2230,2225,2230,2225,11
|
|
20240306,130000,1009024065,2220,2220,2220,2220,0
|
|
20240306,125900,1009024065,2220,2220,2220,2220,0
|
|
20240306,125800,1009024065,2220,2220,2220,2220,0
|
|
20240306,125700,1009024065,2220,2220,2220,2220,515
|
|
20240306,125600,1007880765,2220,2220,2220,2220,4
|
|
20240306,125500,1007871885,2215,2215,2215,2215,1
|
|
20240306,125400,1007869670,2215,2215,2215,2215,846
|
|
20240306,125300,1005995780,2225,2225,2225,2225,0
|
|
20240306,125200,1005995780,2225,2230,2230,2225,31
|
|
20240306,125100,1005926655,2230,2230,2230,2230,0
|
|
20240306,125000,1005926655,2230,2225,2230,2225,873
|
|
20240306,124900,1003979870,2230,2215,2230,2215,500
|
|
20240306,124800,1002867680,2220,2215,2220,2215,28
|
|
20240306,124700,1002805590,2215,2215,2215,2215,271
|
|
20240306,124600,1002205325,2215,2215,2215,2215,100
|
|
20240306,124500,1001983825,2215,2215,2215,2215,231
|
|
20240306,124400,1001472160,2215,2215,2215,2215,841
|
|
20240306,124300,999609345,2220,2220,2220,2215,933
|
|
20240306,124200,997539130,2220,2220,2220,2220,0
|
|
20240306,124100,997539130,2220,2220,2220,2220,0
|
|
20240306,124000,997539130,2220,2220,2220,2220,467
|
|
20240306,123900,996502390,2220,2220,2220,2220,1019
|
|
20240306,123800,994240210,2225,2225,2225,2225,0
|
|
20240306,123700,994240210,2225,2225,2225,2225,0
|
|
20240306,123600,994240210,2225,2225,2225,2225,1200
|
|
20240306,123500,991570210,2225,2225,2225,2225,50
|
|
20240306,123400,991458960,2220,2220,2220,2220,6
|
|
20240306,123300,991445640,2215,2215,2215,2215,1349
|
|
20240306,123200,988457605,2215,2215,2215,2215,1
|
|
20240306,123100,988455390,2230,2215,2230,2215,2580
|
|
20240306,123000,982733205,2215,2215,2215,2215,659
|
|
20240306,122900,981273520,2220,2215,2220,2215,209
|
|
20240306,122800,980810540,2220,2215,2220,2215,31
|
|
20240306,122700,980741870,2215,2215,2215,2215,1
|
|
20240306,122600,980739655,2220,2220,2220,2220,148
|
|
20240306,122500,980411095,2220,2215,2220,2215,401
|
|
20240306,122400,979522875,2215,2215,2215,2215,360
|
|
20240306,122300,978725475,2220,2220,2220,2220,30
|
|
20240306,122200,978658875,2220,2225,2225,2215,625
|
|
20240306,122100,977271185,2225,2225,2225,2225,1150
|
|
20240306,122000,974712435,2225,2225,2225,2225,10
|
|
20240306,121900,974690185,2225,2225,2225,2225,1
|
|
20240306,121800,974687960,2225,2225,2225,2225,1
|
|
20240306,121700,974685735,2225,2225,2225,2225,0
|
|
20240306,121600,974685735,2225,2225,2225,2225,4
|
|
20240306,121500,974676835,2215,2215,2215,2215,0
|
|
20240306,121400,974676835,2215,2215,2215,2215,700
|
|
20240306,121300,973126335,2215,2215,2220,2215,3672
|
|
20240306,121200,964987855,2215,2215,2215,2215,196
|
|
20240306,121100,964553715,2215,2220,2220,2215,2185
|
|
20240306,121000,959703740,2225,2225,2225,2225,0
|
|
20240306,120900,959703740,2225,2225,2225,2225,120
|
|
20240306,120800,959436740,2230,2225,2230,2220,3016
|
|
20240306,120700,952721060,2220,2220,2220,2220,0
|
|
20240306,120600,952721060,2220,2220,2220,2220,99
|
|
20240306,120500,952501280,2220,2225,2225,2220,860
|
|
20240306,120400,950588030,2225,2225,2225,2225,0
|
|
20240306,120300,950588030,2225,2225,2225,2225,439
|
|
20240306,120200,949611255,2225,2225,2225,2225,0
|
|
20240306,120100,949611255,2225,2215,2225,2215,67
|
|
20240306,120000,949462790,2220,2220,2220,2220,10
|
|
20240306,115900,949440590,2215,2215,2215,2215,260
|
|
20240306,115800,948864690,2215,2220,2220,2215,2040
|
|
20240306,115700,944338405,2230,2230,2230,2230,3
|
|
20240306,115600,944331715,2220,2220,2220,2220,0
|
|
20240306,115500,944331715,2220,2210,2220,2210,1043
|
|
20240306,115400,942019730,2215,2210,2215,2210,676
|
|
20240306,115300,940525685,2210,2210,2210,2210,1005
|
|
20240306,115200,938304635,2215,2215,2215,2215,2001
|
|
20240306,115100,933872420,2215,2215,2215,2215,14
|
|
20240306,115000,933841410,2215,2210,2215,2210,1763
|
|
20240306,114900,929939825,2210,2210,2210,2205,17366
|
|
20240306,114800,891579930,2210,2215,2215,2210,2334
|
|
20240306,114700,886410680,2215,2215,2215,2215,361
|
|
20240306,114600,885611065,2215,2215,2215,2215,57
|
|
20240306,114500,885484810,2215,2215,2215,2215,234
|
|
20240306,114400,884966500,2215,2215,2215,2215,298
|
|
20240306,114300,884306430,2215,2215,2215,2215,2654
|
|
20240306,114200,878427820,2215,2220,2220,2215,534
|
|
20240306,114100,877242400,2220,2220,2220,2220,14
|
|
20240306,114000,877211320,2220,2220,2220,2220,12
|
|
20240306,113900,877184680,2215,2230,2230,2215,10301
|
|
20240306,113800,854296625,2235,2235,2235,2235,1
|
|
20240306,113700,854294390,2235,2235,2235,2235,14
|
|
20240306,113600,854263100,2230,2230,2230,2230,861
|
|
20240306,113500,852343070,2230,2230,2235,2230,540
|
|
20240306,113400,851138770,2230,2230,2230,2230,0
|
|
20240306,113300,851138770,2230,2230,2230,2230,191
|
|
20240306,113200,850712840,2230,2230,2230,2230,0
|
|
20240306,113100,850712840,2230,2235,2235,2230,1242
|
|
20240306,113000,847942680,2245,2240,2245,2240,11
|
|
20240306,112900,847918035,2230,2230,2230,2230,0
|
|
20240306,112800,847918035,2230,2230,2230,2230,146
|
|
20240306,112700,847592455,2230,2230,2230,2230,0
|
|
20240306,112600,847592455,2230,2230,2230,2230,82
|
|
20240306,112500,847409595,2230,2230,2230,2230,7
|
|
20240306,112400,847393985,2225,2230,2230,2225,6064
|
|
20240306,112300,833872830,2235,2235,2235,2235,0
|
|
20240306,112200,833872830,2235,2240,2240,2235,1262
|
|
20240306,112100,831051575,2250,2250,2250,2250,20
|
|
20240306,112000,831006575,2250,2250,2250,2250,9
|
|
20240306,111900,830986325,2250,2250,2250,2250,14
|
|
20240306,111800,830954825,2240,2240,2240,2240,31
|
|
20240306,111700,830885385,2240,2240,2240,2240,0
|
|
20240306,111600,830885385,2240,2245,2245,2240,1007
|
|
20240306,111500,828629205,2250,2240,2250,2235,25
|
|
20240306,111400,828573115,2235,2240,2240,2235,1615
|
|
20240306,111300,824960795,2250,2250,2250,2250,1
|
|
20240306,111200,824958545,2240,2240,2240,2240,200
|
|
20240306,111100,824510545,2240,2240,2240,2240,35
|
|
20240306,111000,824432145,2240,2240,2240,2240,100
|
|
20240306,110900,824208145,2250,2250,2250,2250,24
|
|
20240306,110800,824154145,2250,2250,2250,2250,0
|
|
20240306,110700,824154145,2250,2250,2250,2250,223
|
|
20240306,110600,823652395,2250,2250,2250,2250,2
|
|
20240306,110500,823647895,2250,2250,2250,2250,434
|
|
20240306,110400,822671395,2250,2250,2250,2250,994
|
|
20240306,110300,820434895,2250,2250,2250,2250,242
|
|
20240306,110200,819890395,2250,2250,2250,2250,1
|
|
20240306,110100,819888145,2235,2235,2235,2235,3
|
|
20240306,110000,819881440,2235,2235,2235,2235,300
|
|
20240306,105900,819210940,2235,2235,2235,2235,250
|
|
20240306,105800,818652190,2230,2230,2230,2230,823
|
|
20240306,105700,816816900,2230,2250,2250,2230,1792
|
|
20240306,105600,812803420,2250,2250,2250,2250,97
|
|
20240306,105500,812585170,2265,2250,2265,2245,1369
|
|
20240306,105400,809494645,2255,2255,2255,2255,0
|
|
20240306,105300,809494645,2255,2255,2255,2255,0
|
|
20240306,105200,809494645,2255,2255,2255,2255,1
|
|
20240306,105100,809492390,2265,2265,2265,2265,0
|
|
20240306,105000,809492390,2265,2265,2265,2265,0
|
|
20240306,104900,809492390,2265,2250,2265,2250,3332
|
|
20240306,104800,801963105,2255,2240,2255,2240,438
|
|
20240306,104700,800979970,2230,2230,2230,2230,1000
|
|
20240306,104600,798749970,2230,2245,2245,2230,3
|
|
20240306,104500,798743250,2230,2230,2230,2230,9
|
|
20240306,104400,798723180,2235,2240,2240,2235,1136
|
|
20240306,104300,796183840,2245,2260,2260,2245,1061
|
|
20240306,104200,793786295,2260,2250,2260,2250,7157
|
|
20240306,104100,777661030,2280,2245,2295,2245,8043
|
|
20240306,104000,759529480,2245,2245,2245,2245,294
|
|
20240306,103900,758869450,2245,2245,2245,2240,56
|
|
20240306,103800,758743950,2235,2235,2235,2235,53
|
|
20240306,103700,758625495,2235,2235,2235,2235,200
|
|
20240306,103600,758178495,2235,2235,2235,2235,500
|
|
20240306,103500,757060995,2235,2235,2235,2235,16075
|
|
20240306,103400,721133370,2235,2230,2235,2230,390
|
|
20240306,103300,720263220,2230,2235,2235,2230,94
|
|
20240306,103200,720053390,2230,2230,2230,2225,3104
|
|
20240306,103100,713131970,2230,2230,2230,2230,3221
|
|
20240306,103000,705949140,2235,2240,2240,2235,597
|
|
20240306,102900,704614770,2240,2240,2240,2240,0
|
|
20240306,102800,704614770,2240,2250,2255,2240,5337
|
|
20240306,102700,692647240,2250,2250,2250,2250,260
|
|
20240306,102600,692062240,2250,2250,2250,2250,99
|
|
20240306,102500,691839490,2250,2245,2250,2245,1326
|
|
20240306,102400,688862610,2245,2245,2245,2245,518
|
|
20240306,102300,687699700,2245,2255,2255,2245,695
|
|
20240306,102200,686136245,2250,2250,2250,2250,14
|
|
20240306,102100,686104745,2250,2250,2255,2250,1148
|
|
20240306,102000,683517010,2255,2255,2255,2250,310
|
|
20240306,101900,682818845,2255,2260,2260,2255,1463
|
|
20240306,101800,679513190,2260,2260,2260,2260,541
|
|
20240306,101700,678290530,2260,2260,2260,2260,196
|
|
20240306,101600,677847570,2260,2275,2275,2260,2261
|
|
20240306,101500,672736855,2260,2275,2275,2260,3103
|
|
20240306,101400,665723325,2260,2280,2280,2260,7374
|
|
20240306,101300,648987080,2280,2280,2280,2280,1857
|
|
20240306,101200,644753120,2295,2295,2295,2275,13321
|
|
20240306,101100,614324990,2300,2285,2300,2285,1905
|
|
20240306,101000,609950245,2295,2280,2295,2280,2981
|
|
20240306,100900,603136505,2295,2280,2295,2280,727
|
|
20240306,100800,601476165,2280,2280,2280,2275,4204
|
|
20240306,100700,591892190,2280,2290,2295,2280,5573
|
|
20240306,100600,579182240,2300,2280,2300,2275,11956
|
|
20240306,100500,551921680,2280,2275,2280,2275,203
|
|
20240306,100400,551459415,2280,2280,2280,2275,498
|
|
20240306,100300,550324025,2280,2275,2280,2270,1516
|
|
20240306,100200,546870005,2275,2270,2275,2270,836
|
|
20240306,100100,544968405,2275,2265,2275,2265,2487
|
|
20240306,100000,539332720,2265,2265,2265,2265,39
|
|
20240306,095900,539244385,2255,2260,2260,2255,1575
|
|
20240306,095800,535686755,2260,2250,2260,2250,22
|
|
20240306,095700,535637115,2250,2250,2250,2250,1406
|
|
20240306,095600,532473615,2250,2250,2255,2250,740
|
|
20240306,095500,530805780,2245,2245,2245,2245,324
|
|
20240306,095400,530078400,2245,2240,2250,2240,3319
|
|
20240306,095300,522626175,2240,2245,2245,2235,2390
|
|
20240306,095200,517272415,2255,2245,2255,2245,6366
|
|
20240306,095100,502931420,2255,2255,2255,2245,5185
|
|
20240306,095000,491261560,2265,2255,2265,2255,1181
|
|
20240306,094900,488590425,2250,2250,2250,2250,21
|
|
20240306,094800,488543175,2250,2250,2250,2250,6
|
|
20240306,094700,488529675,2250,2250,2250,2245,2754
|
|
20240306,094600,482333680,2255,2270,2270,2255,7552
|
|
20240306,094500,465265535,2260,2265,2270,2260,391
|
|
20240306,094400,464378625,2265,2260,2265,2260,5989
|
|
20240306,094300,450834470,2260,2260,2260,2260,0
|
|
20240306,094200,450834470,2260,2255,2260,2255,4333
|
|
20240306,094100,441043545,2260,2260,2265,2255,1940
|
|
20240306,094000,436664205,2260,2260,2260,2260,208
|
|
20240306,093900,436194125,2260,2260,2265,2260,342
|
|
20240306,093800,435421135,2260,2260,2260,2260,201
|
|
20240306,093700,434966875,2260,2260,2260,2250,1050
|
|
20240306,093600,432597235,2260,2255,2260,2245,3628
|
|
20240306,093500,424425520,2245,2260,2260,2245,116
|
|
20240306,093400,424164560,2260,2260,2260,2260,1394
|
|
20240306,093300,421014120,2260,2255,2260,2245,1500
|
|
20240306,093200,417625820,2240,2260,2260,2240,533
|
|
20240306,093100,416428250,2260,2255,2265,2250,5012
|
|
20240306,093000,405087605,2245,2250,2250,2240,1205
|
|
20240306,092900,402378315,2250,2250,2250,2235,145
|
|
20240306,092800,402053580,2260,2260,2260,2255,125
|
|
20240306,092700,401771105,2260,2240,2260,2240,7889
|
|
20240306,092600,384069995,2240,2235,2240,2235,1353
|
|
20240306,092500,381041505,2240,2230,2240,2230,270
|
|
20240306,092400,380437005,2235,2220,2235,2220,4062
|
|
20240306,092300,371394970,2220,2230,2230,2220,3374
|
|
20240306,092200,363897800,2230,2230,2230,2225,3604
|
|
20240306,092100,355866110,2230,2240,2240,2230,1481
|
|
20240306,092000,352559670,2230,2240,2240,2230,4717
|
|
20240306,091900,342040750,2230,2235,2245,2230,204
|
|
20240306,091800,341584820,2240,2235,2245,2235,1460
|
|
20240306,091700,338320620,2235,2235,2235,2230,12360
|
|
20240306,091600,310751850,2235,2235,2240,2235,1629
|
|
20240306,091500,307110935,2235,2245,2245,2235,122
|
|
20240306,091400,306838095,2235,2235,2245,2235,1155
|
|
20240306,091300,304256460,2235,2235,2235,2235,1472
|
|
20240306,091200,300966540,2235,2245,2245,2230,8476
|
|
20240306,091100,281986835,2240,2240,2250,2240,2761
|
|
20240306,091000,275802055,2240,2240,2240,2230,1624
|
|
20240306,090900,272168170,2255,2250,2260,2240,2893
|
|
20240306,090800,265667570,2260,2250,2265,2245,10069
|
|
20240306,090700,242994575,2250,2245,2250,2240,3465
|
|
20240306,090600,235221465,2250,2215,2265,2200,40863
|
|
20240306,090500,144234395,2215,2205,2215,2195,19608
|
|
20240306,090400,101013425,2215,2200,2225,2195,2465
|
|
20240306,090300,95569330,2195,2230,2230,2180,19556
|
|
20240306,090200,52585585,2230,2220,2230,2215,4415
|
|
20240306,090100,42776140,2220,2225,2225,2205,4607
|
|
20240306,090000,32534430,2240,2260,2270,2220,14525
|