678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,201500,397217355,3680,3680,3680,3680,1275
|
|
20240305,201400,397217355,3680,3680,3680,3680,0
|
|
20240305,201300,397217355,3680,3680,3680,3680,0
|
|
20240305,201200,397217355,3680,3680,3680,3680,0
|
|
20240305,201100,397217355,3680,3680,3680,3680,0
|
|
20240305,201000,397217355,3680,3680,3680,3680,0
|
|
20240305,200900,397217355,3680,3680,3680,3680,0
|
|
20240305,200800,397217355,3680,3680,3680,3680,0
|
|
20240305,200700,397217355,3680,3680,3680,3680,0
|
|
20240305,200600,397217355,3680,3680,3680,3680,0
|
|
20240305,200500,397217355,3680,3680,3680,3680,0
|
|
20240305,200400,397217355,3680,3680,3680,3680,0
|
|
20240305,200300,397217355,3680,3680,3680,3680,0
|
|
20240305,200200,397217355,3680,3680,3680,3680,0
|
|
20240305,200100,397217355,3680,3680,3680,3680,0
|
|
20240305,200000,397217355,3680,3680,3680,3680,0
|
|
20240305,195900,397217355,3680,3680,3680,3680,0
|
|
20240305,195800,397217355,3680,3680,3680,3680,0
|
|
20240305,195700,397217355,3680,3680,3680,3680,0
|
|
20240305,195600,397217355,3680,3680,3680,3680,0
|
|
20240305,195500,397217355,3680,3680,3680,3680,0
|
|
20240305,195400,397217355,3680,3680,3680,3680,0
|
|
20240305,195300,397217355,3680,3680,3680,3680,0
|
|
20240305,195200,397217355,3680,3680,3680,3680,0
|
|
20240305,195100,397217355,3680,3680,3680,3680,0
|
|
20240305,195000,397217355,3680,3680,3680,3680,0
|
|
20240305,194900,397217355,3680,3680,3680,3680,0
|
|
20240305,194800,397217355,3680,3680,3680,3680,0
|
|
20240305,194700,397217355,3680,3680,3680,3680,0
|
|
20240305,194600,397217355,3680,3680,3680,3680,0
|
|
20240305,194500,397217355,3680,3680,3680,3680,1275
|
|
20240305,194400,397217355,3680,3680,3680,3680,0
|
|
20240305,194300,397217355,3680,3680,3680,3680,0
|
|
20240305,194200,397217355,3680,3680,3680,3680,0
|
|
20240305,194100,397217355,3680,3680,3680,3680,0
|
|
20240305,194000,397217355,3680,3680,3680,3680,0
|
|
20240305,193900,397217355,3680,3680,3680,3680,0
|
|
20240305,193800,397217355,3680,3680,3680,3680,0
|
|
20240305,193700,397217355,3680,3680,3680,3680,0
|
|
20240305,193600,397217355,3680,3680,3680,3680,0
|
|
20240305,193500,397217355,3680,3680,3680,3680,0
|
|
20240305,193400,397217355,3680,3680,3680,3680,0
|
|
20240305,193300,397217355,3680,3680,3680,3680,0
|
|
20240305,193200,397217355,3680,3680,3680,3680,0
|
|
20240305,193100,397217355,3680,3680,3680,3680,0
|
|
20240305,193000,397217355,3680,3680,3680,3680,0
|
|
20240305,192900,397217355,3680,3680,3680,3680,0
|
|
20240305,192800,397217355,3680,3680,3680,3680,0
|
|
20240305,192700,397217355,3680,3680,3680,3680,0
|
|
20240305,192600,397217355,3680,3680,3680,3680,0
|
|
20240305,192500,397217355,3680,3680,3680,3680,0
|
|
20240305,192400,397217355,3680,3680,3680,3680,0
|
|
20240305,192300,397217355,3680,3680,3680,3680,0
|
|
20240305,192200,397217355,3680,3680,3680,3680,0
|
|
20240305,192100,397217355,3680,3680,3680,3680,0
|
|
20240305,192000,397217355,3680,3680,3680,3680,0
|
|
20240305,191900,397217355,3680,3680,3680,3680,0
|
|
20240305,191800,397217355,3680,3680,3680,3680,0
|
|
20240305,191700,397217355,3680,3680,3680,3680,0
|
|
20240305,191600,397217355,3680,3680,3680,3680,0
|
|
20240305,191500,397217355,3680,3680,3680,3680,1275
|
|
20240305,191400,397217355,3680,3680,3680,3680,0
|
|
20240305,191300,397217355,3680,3680,3680,3680,0
|
|
20240305,191200,397217355,3680,3680,3680,3680,0
|
|
20240305,191100,397217355,3680,3680,3680,3680,0
|
|
20240305,191000,397217355,3680,3680,3680,3680,0
|
|
20240305,190900,397217355,3680,3680,3680,3680,0
|
|
20240305,190800,397217355,3680,3680,3680,3680,0
|
|
20240305,190700,397217355,3680,3680,3680,3680,0
|
|
20240305,190600,397217355,3680,3680,3680,3680,0
|
|
20240305,190500,397217355,3680,3680,3680,3680,0
|
|
20240305,190400,397217355,3680,3680,3680,3680,0
|
|
20240305,190300,397217355,3680,3680,3680,3680,0
|
|
20240305,190200,397217355,3680,3680,3680,3680,0
|
|
20240305,190100,397217355,3680,3680,3680,3680,0
|
|
20240305,190000,397217355,3680,3680,3680,3680,0
|
|
20240305,185900,397217355,3680,3680,3680,3680,0
|
|
20240305,185800,397217355,3680,3680,3680,3680,0
|
|
20240305,185700,397217355,3680,3680,3680,3680,0
|
|
20240305,185600,397217355,3680,3680,3680,3680,0
|
|
20240305,185500,397217355,3680,3680,3680,3680,0
|
|
20240305,185400,397217355,3680,3680,3680,3680,0
|
|
20240305,185300,397217355,3680,3680,3680,3680,0
|
|
20240305,185200,397217355,3680,3680,3680,3680,0
|
|
20240305,185100,397217355,3680,3680,3680,3680,0
|
|
20240305,185000,397217355,3680,3680,3680,3680,0
|
|
20240305,184900,397217355,3680,3680,3680,3680,0
|
|
20240305,184800,397217355,3680,3680,3680,3680,0
|
|
20240305,184700,397217355,3680,3680,3680,3680,0
|
|
20240305,184600,397217355,3680,3680,3680,3680,0
|
|
20240305,184500,397217355,3680,3680,3680,3680,1275
|
|
20240305,184400,397217355,3680,3680,3680,3680,0
|
|
20240305,184300,397217355,3680,3680,3680,3680,0
|
|
20240305,184200,397217355,3680,3680,3680,3680,0
|
|
20240305,184100,397217355,3680,3680,3680,3680,0
|
|
20240305,184000,397217355,3680,3680,3680,3680,0
|
|
20240305,183900,397217355,3680,3680,3680,3680,0
|
|
20240305,183800,397217355,3680,3680,3680,3680,0
|
|
20240305,183700,397217355,3680,3680,3680,3680,0
|
|
20240305,183600,397217355,3680,3680,3680,3680,0
|
|
20240305,183500,397217355,3680,3680,3680,3680,0
|
|
20240305,183400,397217355,3680,3680,3680,3680,0
|
|
20240305,183300,397217355,3680,3680,3680,3680,0
|
|
20240305,183200,397217355,3680,3680,3680,3680,0
|
|
20240305,183100,397217355,3680,3680,3680,3680,0
|
|
20240305,183000,397217355,3680,3680,3680,3680,0
|
|
20240305,182900,397217355,3680,3680,3680,3680,0
|
|
20240305,182800,397217355,3680,3680,3680,3680,0
|
|
20240305,182700,397217355,3680,3680,3680,3680,0
|
|
20240305,182600,397217355,3680,3680,3680,3680,0
|
|
20240305,182500,397217355,3680,3680,3680,3680,0
|
|
20240305,182400,397217355,3680,3680,3680,3680,0
|
|
20240305,182300,397217355,3680,3680,3680,3680,0
|
|
20240305,182200,397217355,3680,3680,3680,3680,0
|
|
20240305,182100,397217355,3680,3680,3680,3680,0
|
|
20240305,182000,397217355,3680,3680,3680,3680,0
|
|
20240305,181900,397217355,3680,3680,3680,3680,0
|
|
20240305,181800,397217355,3680,3680,3680,3680,0
|
|
20240305,181700,397217355,3680,3680,3680,3680,0
|
|
20240305,181600,397217355,3680,3680,3680,3680,0
|
|
20240305,181500,397217355,3680,3680,3680,3680,1275
|
|
20240305,181400,397217355,3680,3680,3680,3680,0
|
|
20240305,181300,397217355,3680,3680,3680,3680,0
|
|
20240305,181200,397217355,3680,3680,3680,3680,0
|
|
20240305,181100,397217355,3680,3680,3680,3680,0
|
|
20240305,181000,397217355,3680,3680,3680,3680,0
|
|
20240305,180900,397217355,3680,3680,3680,3680,0
|
|
20240305,180800,397217355,3680,3680,3680,3680,0
|
|
20240305,180700,397217355,3680,3680,3680,3680,0
|
|
20240305,180600,397217355,3680,3680,3680,3680,0
|
|
20240305,180500,397217355,3680,3680,3680,3680,0
|
|
20240305,180400,397217355,3680,3680,3680,3680,0
|
|
20240305,180300,397217355,3680,3680,3680,3680,0
|
|
20240305,180200,397217355,3680,3680,3680,3680,0
|
|
20240305,180100,397217355,3680,3680,3680,3680,0
|
|
20240305,180000,397217355,3680,3680,3680,3680,0
|
|
20240305,175900,397217355,3680,3680,3680,3680,0
|
|
20240305,175800,397217355,3680,3680,3680,3680,0
|
|
20240305,175700,397217355,3680,3680,3680,3680,0
|
|
20240305,175600,397217355,3680,3680,3680,3680,0
|
|
20240305,175500,397217355,3680,3680,3680,3680,0
|
|
20240305,175400,397217355,3680,3680,3680,3680,0
|
|
20240305,175300,397217355,3680,3680,3680,3680,0
|
|
20240305,175200,397217355,3680,3680,3680,3680,0
|
|
20240305,175100,397217355,3680,3680,3680,3680,0
|
|
20240305,175000,397217355,3680,3680,3680,3680,0
|
|
20240305,174900,397217355,3680,3680,3680,3680,0
|
|
20240305,174800,397217355,3680,3680,3680,3680,0
|
|
20240305,174700,397217355,3680,3680,3680,3680,0
|
|
20240305,174600,397217355,3680,3680,3680,3680,0
|
|
20240305,174500,397217355,3680,3680,3680,3680,1275
|
|
20240305,174400,397217355,3680,3680,3680,3680,0
|
|
20240305,174300,397217355,3680,3680,3680,3680,0
|
|
20240305,174200,397217355,3680,3680,3680,3680,0
|
|
20240305,174100,397217355,3680,3680,3680,3680,0
|
|
20240305,174000,397217355,3680,3680,3680,3680,0
|
|
20240305,173900,397217355,3680,3680,3680,3680,0
|
|
20240305,173800,397217355,3680,3680,3680,3680,0
|
|
20240305,173700,397217355,3680,3680,3680,3680,0
|
|
20240305,173600,397217355,3680,3680,3680,3680,0
|
|
20240305,173500,397217355,3680,3680,3680,3680,0
|
|
20240305,173400,397217355,3680,3680,3680,3680,0
|
|
20240305,173300,397217355,3680,3680,3680,3680,0
|
|
20240305,173200,397217355,3680,3680,3680,3680,0
|
|
20240305,173100,397217355,3680,3680,3680,3680,0
|
|
20240305,173000,397217355,3680,3680,3680,3680,0
|
|
20240305,172900,397217355,3680,3680,3680,3680,0
|
|
20240305,172800,397217355,3680,3680,3680,3680,0
|
|
20240305,172700,397217355,3680,3680,3680,3680,0
|
|
20240305,172600,397217355,3680,3680,3680,3680,0
|
|
20240305,172500,397217355,3680,3680,3680,3680,0
|
|
20240305,172400,397217355,3680,3680,3680,3680,0
|
|
20240305,172300,397217355,3680,3680,3680,3680,0
|
|
20240305,172200,397217355,3680,3680,3680,3680,0
|
|
20240305,172100,397217355,3680,3680,3680,3680,0
|
|
20240305,172000,397217355,3680,3680,3680,3680,0
|
|
20240305,171900,397217355,3680,3680,3680,3680,0
|
|
20240305,171800,397217355,3680,3680,3680,3680,0
|
|
20240305,171700,397217355,3680,3680,3680,3680,0
|
|
20240305,171600,397217355,3680,3680,3680,3680,0
|
|
20240305,171500,397217355,3680,3680,3680,3680,1275
|
|
20240305,171400,397217355,3680,3680,3680,3680,0
|
|
20240305,171300,397217355,3680,3680,3680,3680,0
|
|
20240305,171200,397217355,3680,3680,3680,3680,0
|
|
20240305,171100,397217355,3680,3680,3680,3680,0
|
|
20240305,171000,397217355,3680,3680,3680,3680,0
|
|
20240305,170900,397217355,3680,3680,3680,3680,0
|
|
20240305,170800,397217355,3680,3680,3680,3680,0
|
|
20240305,170700,397217355,3680,3680,3680,3680,0
|
|
20240305,170600,397217355,3680,3680,3680,3680,0
|
|
20240305,170500,397217355,3680,3680,3680,3680,0
|
|
20240305,170400,397217355,3680,3680,3680,3680,0
|
|
20240305,170300,397217355,3680,3680,3680,3680,0
|
|
20240305,170200,397217355,3680,3680,3680,3680,0
|
|
20240305,170100,397217355,3680,3680,3680,3680,0
|
|
20240305,170000,397217355,3680,3680,3680,3680,0
|
|
20240305,165900,397217355,3680,3680,3680,3680,0
|
|
20240305,165800,397217355,3680,3680,3680,3680,0
|
|
20240305,165700,397217355,3680,3680,3680,3680,0
|
|
20240305,165600,397217355,3680,3680,3680,3680,0
|
|
20240305,165500,397217355,3680,3680,3680,3680,0
|
|
20240305,165400,397217355,3680,3680,3680,3680,0
|
|
20240305,165300,397217355,3680,3680,3680,3680,0
|
|
20240305,165200,397217355,3680,3680,3680,3680,0
|
|
20240305,165100,397217355,3680,3680,3680,3680,0
|
|
20240305,165000,397217355,3680,3680,3680,3680,0
|
|
20240305,164900,397217355,3680,3680,3680,3680,0
|
|
20240305,164800,397217355,3680,3680,3680,3680,0
|
|
20240305,164700,397217355,3680,3680,3680,3680,0
|
|
20240305,164600,397217355,3680,3680,3680,3680,0
|
|
20240305,164500,397217355,3680,3680,3680,3680,1275
|
|
20240305,164400,397217355,3680,3680,3680,3680,0
|
|
20240305,164300,397217355,3680,3680,3680,3680,0
|
|
20240305,164200,397217355,3680,3680,3680,3680,0
|
|
20240305,164100,397217355,3680,3680,3680,3680,0
|
|
20240305,164000,397217355,3680,3680,3680,3680,0
|
|
20240305,163900,397217355,3680,3680,3680,3680,0
|
|
20240305,163800,397217355,3680,3680,3680,3680,0
|
|
20240305,163700,397217355,3680,3680,3680,3680,0
|
|
20240305,163600,397217355,3680,3680,3680,3680,0
|
|
20240305,163500,397217355,3680,3680,3680,3680,0
|
|
20240305,163400,397217355,3680,3680,3680,3680,0
|
|
20240305,163300,397217355,3680,3680,3680,3680,0
|
|
20240305,163200,397217355,3680,3680,3680,3680,0
|
|
20240305,163100,397217355,3680,3680,3680,3680,0
|
|
20240305,163000,397217355,3680,3680,3680,3680,0
|
|
20240305,162900,397217355,3680,3680,3680,3680,0
|
|
20240305,162800,397217355,3680,3680,3680,3680,0
|
|
20240305,162700,397217355,3680,3680,3680,3680,0
|
|
20240305,162600,397217355,3680,3680,3680,3680,0
|
|
20240305,162500,397217355,3680,3680,3680,3680,0
|
|
20240305,162400,397217355,3680,3680,3680,3680,0
|
|
20240305,162300,397217355,3680,3680,3680,3680,0
|
|
20240305,162200,397217355,3680,3680,3680,3680,0
|
|
20240305,162100,397217355,3680,3680,3680,3680,0
|
|
20240305,162000,397217355,3680,3680,3680,3680,0
|
|
20240305,161900,397217355,3680,3680,3680,3680,0
|
|
20240305,161800,397217355,3680,3680,3680,3680,0
|
|
20240305,161700,397217355,3680,3680,3680,3680,0
|
|
20240305,161600,397217355,3680,3680,3680,3680,0
|
|
20240305,161500,397217355,3680,3680,3680,3680,1275
|
|
20240305,161400,397217355,3680,3680,3680,3680,0
|
|
20240305,161300,397217355,3680,3680,3680,3680,0
|
|
20240305,161200,397217355,3680,3680,3680,3680,0
|
|
20240305,161100,397217355,3680,3680,3680,3680,0
|
|
20240305,161000,397217355,3680,3680,3680,3680,0
|
|
20240305,160900,397217355,3680,3680,3680,3680,0
|
|
20240305,160800,397217355,3680,3680,3680,3680,0
|
|
20240305,160700,397217355,3680,3680,3680,3680,0
|
|
20240305,160600,397217355,3680,3680,3680,3680,0
|
|
20240305,160500,397217355,3680,3680,3680,3680,0
|
|
20240305,160400,397217355,3680,3680,3680,3680,0
|
|
20240305,160300,397217355,3680,3680,3680,3680,0
|
|
20240305,160200,397217355,3680,3680,3680,3680,0
|
|
20240305,160100,397217355,3680,3680,3680,3680,0
|
|
20240305,160000,397217355,3680,3680,3680,3680,0
|
|
20240305,155900,397217355,3680,3680,3680,3680,0
|
|
20240305,155800,397217355,3680,3680,3680,3680,0
|
|
20240305,155700,397217355,3680,3680,3680,3680,0
|
|
20240305,155600,397217355,3680,3680,3680,3680,0
|
|
20240305,155500,397217355,3680,3680,3680,3680,0
|
|
20240305,155400,397217355,3680,3680,3680,3680,0
|
|
20240305,155300,397217355,3680,3680,3680,3680,0
|
|
20240305,155200,397217355,3680,3680,3680,3680,0
|
|
20240305,155100,397217355,3680,3680,3680,3680,0
|
|
20240305,155000,397217355,3680,3680,3680,3680,0
|
|
20240305,154900,397217355,3680,3680,3680,3680,0
|
|
20240305,154800,397217355,3680,3680,3680,3680,0
|
|
20240305,154700,397217355,3680,3680,3680,3680,0
|
|
20240305,154600,397217355,3680,3680,3680,3680,0
|
|
20240305,154500,397217355,3680,3680,3680,3680,1275
|
|
20240305,154400,397217355,3680,3680,3680,3680,0
|
|
20240305,154300,397217355,3680,3680,3680,3680,0
|
|
20240305,154200,397217355,3680,3680,3680,3680,0
|
|
20240305,154100,397217355,3680,3680,3680,3680,0
|
|
20240305,154000,397217355,3680,3680,3680,3680,0
|
|
20240305,153900,397217355,3680,3680,3680,3680,0
|
|
20240305,153800,397217355,3680,3680,3680,3680,0
|
|
20240305,153700,397217355,3680,3680,3680,3680,0
|
|
20240305,153600,397217355,3680,3680,3680,3680,0
|
|
20240305,153500,397217355,3680,3680,3680,3680,0
|
|
20240305,153400,397217355,3680,3680,3680,3680,0
|
|
20240305,153300,397217355,3680,3680,3680,3680,0
|
|
20240305,153200,397217355,3680,3680,3680,3680,0
|
|
20240305,153100,397217355,3680,3680,3680,3680,0
|
|
20240305,153000,397217355,3680,3680,3680,3680,1275
|
|
20240305,152900,392525355,3700,3700,3700,3700,0
|
|
20240305,152800,392525355,3700,3700,3700,3700,0
|
|
20240305,152700,392525355,3700,3700,3700,3700,0
|
|
20240305,152600,392525355,3700,3700,3700,3700,0
|
|
20240305,152500,392525355,3700,3700,3700,3700,0
|
|
20240305,152400,392525355,3700,3700,3700,3700,0
|
|
20240305,152300,392525355,3700,3700,3700,3700,0
|
|
20240305,152200,392525355,3700,3700,3700,3700,0
|
|
20240305,152100,392525355,3700,3700,3700,3700,0
|
|
20240305,152000,392525355,3700,3700,3700,3700,0
|
|
20240305,151900,392525355,3700,3705,3705,3680,2196
|
|
20240305,151800,384435870,3690,3680,3690,3680,736
|
|
20240305,151700,381723155,3680,3685,3685,3680,43
|
|
20240305,151600,381564750,3685,3680,3690,3680,204
|
|
20240305,151500,380813105,3680,3685,3690,3680,4596
|
|
20240305,151400,363876865,3690,3690,3690,3685,141
|
|
20240305,151300,363357125,3690,3690,3690,3690,897
|
|
20240305,151200,360047195,3705,3705,3705,3705,1
|
|
20240305,151100,360043490,3690,3690,3690,3685,1691
|
|
20240305,151000,353806290,3690,3685,3690,3685,1573
|
|
20240305,150900,348009720,3690,3695,3695,3690,694
|
|
20240305,150800,345448245,3695,3690,3695,3690,123
|
|
20240305,150700,344994180,3690,3695,3695,3690,263
|
|
20240305,150600,344022545,3695,3690,3695,3690,113
|
|
20240305,150500,343605440,3695,3695,3695,3695,0
|
|
20240305,150400,343605440,3695,3690,3695,3690,31
|
|
20240305,150300,343490995,3690,3695,3695,3690,1292
|
|
20240305,150200,338719655,3710,3710,3710,3710,0
|
|
20240305,150100,338719655,3710,3710,3710,3710,1
|
|
20240305,150000,338715945,3695,3695,3695,3695,340
|
|
20240305,145900,337459645,3710,3710,3710,3710,2
|
|
20240305,145800,337452225,3695,3695,3695,3695,359
|
|
20240305,145700,336125720,3695,3705,3710,3695,3467
|
|
20240305,145600,323303280,3710,3710,3710,3710,2
|
|
20240305,145500,323295860,3710,3705,3710,3705,7
|
|
20240305,145400,323269920,3710,3705,3710,3705,266
|
|
20240305,145300,322284385,3710,3705,3710,3705,270
|
|
20240305,145200,321282745,3705,3715,3715,3700,5665
|
|
20240305,145100,300314240,3705,3710,3715,3705,1010
|
|
20240305,145000,296572100,3705,3705,3705,3705,0
|
|
20240305,144900,296572100,3705,3705,3705,3705,3
|
|
20240305,144800,296560985,3705,3705,3705,3705,17
|
|
20240305,144700,296498000,3715,3715,3715,3715,0
|
|
20240305,144600,296498000,3715,3715,3715,3715,0
|
|
20240305,144500,296498000,3715,3715,3715,3715,0
|
|
20240305,144400,296498000,3715,3715,3715,3715,0
|
|
20240305,144300,296498000,3715,3710,3715,3705,595
|
|
20240305,144200,294291715,3710,3710,3710,3710,0
|
|
20240305,144100,294291715,3710,3710,3710,3710,24
|
|
20240305,144000,294202675,3710,3715,3715,3710,2655
|
|
20240305,143900,284352575,3715,3715,3715,3715,3948
|
|
20240305,143800,269685755,3715,3720,3720,3715,56
|
|
20240305,143700,269477705,3720,3720,3720,3720,0
|
|
20240305,143600,269477705,3720,3720,3720,3720,100
|
|
20240305,143500,269105705,3720,3720,3720,3720,0
|
|
20240305,143400,269105705,3720,3720,3720,3720,250
|
|
20240305,143300,268175705,3720,3720,3720,3720,891
|
|
20240305,143200,264861185,3720,3720,3720,3720,0
|
|
20240305,143100,264861185,3720,3720,3720,3720,0
|
|
20240305,143000,264861185,3720,3720,3720,3720,0
|
|
20240305,142900,264861185,3720,3720,3720,3720,1000
|
|
20240305,142800,261141185,3720,3720,3720,3720,0
|
|
20240305,142700,261141185,3720,3720,3720,3720,0
|
|
20240305,142600,261141185,3720,3720,3720,3720,75
|
|
20240305,142500,260862185,3715,3715,3715,3715,0
|
|
20240305,142400,260862185,3715,3720,3720,3715,678
|
|
20240305,142300,258340030,3720,3720,3720,3720,0
|
|
20240305,142200,258340030,3720,3720,3720,3720,840
|
|
20240305,142100,255215230,3730,3730,3730,3730,0
|
|
20240305,142000,255215230,3730,3730,3730,3730,0
|
|
20240305,141900,255215230,3730,3730,3730,3730,0
|
|
20240305,141800,255215230,3730,3730,3730,3730,150
|
|
20240305,141700,254655730,3730,3720,3730,3720,2
|
|
20240305,141600,254648280,3730,3730,3730,3730,0
|
|
20240305,141500,254648280,3730,3730,3730,3730,0
|
|
20240305,141400,254648280,3730,3725,3730,3725,2
|
|
20240305,141300,254640825,3725,3725,3725,3725,4
|
|
20240305,141200,254625925,3720,3720,3720,3720,0
|
|
20240305,141100,254625925,3720,3720,3720,3720,7
|
|
20240305,141000,254599885,3720,3720,3720,3720,100
|
|
20240305,140900,254227885,3730,3730,3730,3730,1
|
|
20240305,140800,254224155,3720,3720,3720,3720,0
|
|
20240305,140700,254224155,3720,3720,3720,3720,0
|
|
20240305,140600,254224155,3720,3720,3720,3720,0
|
|
20240305,140500,254224155,3720,3720,3720,3720,290
|
|
20240305,140400,253145355,3730,3730,3730,3730,10
|
|
20240305,140300,253108055,3730,3730,3730,3730,0
|
|
20240305,140200,253108055,3730,3730,3730,3730,100
|
|
20240305,140100,252735055,3720,3720,3720,3720,0
|
|
20240305,140000,252735055,3720,3720,3720,3720,0
|
|
20240305,135900,252735055,3720,3720,3720,3720,0
|
|
20240305,135800,252735055,3720,3720,3720,3720,0
|
|
20240305,135700,252735055,3720,3720,3720,3720,51
|
|
20240305,135600,252545335,3730,3730,3730,3730,1
|
|
20240305,135500,252541605,3730,3730,3730,3730,0
|
|
20240305,135400,252541605,3730,3730,3730,3730,1
|
|
20240305,135300,252537875,3730,3730,3730,3730,26
|
|
20240305,135200,252440895,3725,3730,3730,3725,1081
|
|
20240305,135100,248409170,3730,3730,3730,3730,694
|
|
20240305,135000,245820550,3735,3735,3735,3735,0
|
|
20240305,134900,245820550,3735,3735,3735,3735,4
|
|
20240305,134800,245805610,3735,3735,3735,3735,1
|
|
20240305,134700,245801875,3735,3735,3735,3735,100
|
|
20240305,134600,245428375,3735,3735,3735,3735,0
|
|
20240305,134500,245428375,3735,3735,3735,3735,0
|
|
20240305,134400,245428375,3735,3735,3735,3735,0
|
|
20240305,134300,245428375,3735,3735,3735,3735,100
|
|
20240305,134200,245054875,3735,3735,3735,3735,6
|
|
20240305,134100,245032465,3735,3735,3735,3735,0
|
|
20240305,134000,245032465,3735,3735,3735,3735,0
|
|
20240305,133900,245032465,3735,3725,3735,3725,317
|
|
20240305,133800,243849470,3735,3735,3735,3735,0
|
|
20240305,133700,243849470,3735,3735,3735,3735,0
|
|
20240305,133600,243849470,3735,3735,3735,3735,1
|
|
20240305,133500,243845735,3720,3720,3720,3720,0
|
|
20240305,133400,243845735,3720,3720,3720,3720,0
|
|
20240305,133300,243845735,3720,3730,3730,3720,466
|
|
20240305,133200,242110265,3745,3745,3745,3745,0
|
|
20240305,133100,242110265,3745,3745,3745,3745,1
|
|
20240305,133000,242106520,3725,3725,3725,3725,0
|
|
20240305,132900,242106520,3725,3725,3725,3725,707
|
|
20240305,132800,239472945,3745,3745,3745,3745,101
|
|
20240305,132700,239094700,3745,3745,3745,3745,0
|
|
20240305,132600,239094700,3745,3745,3745,3745,0
|
|
20240305,132500,239094700,3745,3745,3745,3745,0
|
|
20240305,132400,239094700,3745,3745,3745,3745,21
|
|
20240305,132300,239016055,3745,3745,3745,3745,0
|
|
20240305,132200,239016055,3745,3745,3745,3745,0
|
|
20240305,132100,239016055,3745,3725,3745,3725,535
|
|
20240305,132000,237014725,3730,3730,3730,3730,0
|
|
20240305,131900,237014725,3730,3730,3730,3730,0
|
|
20240305,131800,237014725,3730,3720,3730,3720,101
|
|
20240305,131700,236638995,3730,3725,3730,3725,537
|
|
20240305,131600,234637440,3725,3725,3725,3725,0
|
|
20240305,131500,234637440,3725,3725,3725,3725,0
|
|
20240305,131400,234637440,3725,3725,3725,3725,0
|
|
20240305,131300,234637440,3725,3725,3725,3725,0
|
|
20240305,131200,234637440,3725,3725,3725,3725,1
|
|
20240305,131100,234633715,3725,3725,3725,3725,50
|
|
20240305,131000,234447465,3725,3725,3725,3725,201
|
|
20240305,130900,233698740,3720,3720,3720,3720,0
|
|
20240305,130800,233698740,3720,3725,3725,3720,176
|
|
20240305,130700,233043965,3725,3725,3725,3725,0
|
|
20240305,130600,233043965,3725,3725,3725,3725,1
|
|
20240305,130500,233040240,3720,3720,3720,3720,0
|
|
20240305,130400,233040240,3720,3720,3720,3720,26
|
|
20240305,130300,232943520,3725,3725,3725,3725,0
|
|
20240305,130200,232943520,3725,3725,3725,3725,0
|
|
20240305,130100,232943520,3725,3725,3725,3725,0
|
|
20240305,130000,232943520,3725,3715,3725,3715,8
|
|
20240305,125900,232913790,3725,3725,3725,3725,28
|
|
20240305,125800,232809490,3725,3725,3725,3725,0
|
|
20240305,125700,232809490,3725,3725,3725,3725,0
|
|
20240305,125600,232809490,3725,3725,3725,3725,0
|
|
20240305,125500,232809490,3725,3725,3725,3725,0
|
|
20240305,125400,232809490,3725,3720,3725,3715,201
|
|
20240305,125300,232062760,3725,3720,3725,3715,165
|
|
20240305,125200,231449705,3725,3720,3725,3715,303
|
|
20240305,125100,230323795,3720,3725,3725,3720,16
|
|
20240305,125000,230264210,3725,3720,3725,3720,134
|
|
20240305,124900,229765310,3725,3725,3725,3725,0
|
|
20240305,124800,229765310,3725,3725,3725,3725,1
|
|
20240305,124700,229761585,3725,3725,3725,3725,90
|
|
20240305,124600,229426335,3725,3725,3725,3725,0
|
|
20240305,124500,229426335,3725,3725,3725,3725,0
|
|
20240305,124400,229426335,3725,3725,3725,3725,0
|
|
20240305,124300,229426335,3725,3725,3725,3725,0
|
|
20240305,124200,229426335,3725,3720,3725,3715,501
|
|
20240305,124100,227564900,3725,3725,3725,3725,0
|
|
20240305,124000,227564900,3725,3725,3725,3725,2
|
|
20240305,123900,227557450,3720,3720,3720,3720,195
|
|
20240305,123800,226832050,3720,3720,3720,3720,382
|
|
20240305,123700,225411010,3720,3720,3720,3720,500
|
|
20240305,123600,223551010,3720,3720,3720,3720,1
|
|
20240305,123500,223547290,3720,3720,3720,3720,1
|
|
20240305,123400,223543570,3720,3720,3720,3720,1
|
|
20240305,123300,223539850,3720,3720,3720,3720,1
|
|
20240305,123200,223536130,3720,3720,3720,3720,100
|
|
20240305,123100,223164130,3720,3720,3720,3720,1
|
|
20240305,123000,223160410,3720,3720,3720,3720,1
|
|
20240305,122900,223156690,3720,3720,3720,3720,4
|
|
20240305,122800,223141810,3720,3720,3720,3720,30
|
|
20240305,122700,223030210,3720,3720,3720,3720,0
|
|
20240305,122600,223030210,3720,3720,3720,3720,6
|
|
20240305,122500,223007890,3725,3725,3725,3725,0
|
|
20240305,122400,223007890,3725,3725,3725,3725,1
|
|
20240305,122300,223004165,3720,3720,3720,3720,547
|
|
20240305,122200,220969325,3720,3720,3720,3720,0
|
|
20240305,122100,220969325,3720,3720,3720,3720,0
|
|
20240305,122000,220969325,3720,3720,3720,3720,0
|
|
20240305,121900,220969325,3720,3720,3720,3720,2
|
|
20240305,121800,220961885,3725,3725,3725,3725,1
|
|
20240305,121700,220958160,3715,3720,3720,3715,657
|
|
20240305,121600,218517380,3720,3720,3720,3720,0
|
|
20240305,121500,218517380,3720,3720,3720,3720,230
|
|
20240305,121400,217661780,3720,3720,3720,3720,111
|
|
20240305,121300,217248860,3720,3720,3720,3720,29
|
|
20240305,121200,217140980,3720,3720,3720,3720,442
|
|
20240305,121100,215496740,3725,3725,3725,3725,0
|
|
20240305,121000,215496740,3725,3725,3725,3725,0
|
|
20240305,120900,215496740,3725,3725,3725,3725,0
|
|
20240305,120800,215496740,3725,3725,3725,3725,0
|
|
20240305,120700,215496740,3725,3725,3725,3725,0
|
|
20240305,120600,215496740,3725,3725,3725,3725,1
|
|
20240305,120500,215493015,3725,3725,3725,3725,1
|
|
20240305,120400,215489290,3715,3725,3725,3715,7
|
|
20240305,120300,215463275,3725,3720,3725,3715,4
|
|
20240305,120200,215448400,3720,3720,3720,3720,600
|
|
20240305,120100,213216400,3725,3725,3725,3725,50
|
|
20240305,120000,213030150,3725,3725,3725,3725,1
|
|
20240305,115900,213026425,3725,3725,3725,3725,0
|
|
20240305,115800,213026425,3725,3725,3725,3725,0
|
|
20240305,115700,213026425,3725,3725,3725,3725,0
|
|
20240305,115600,213026425,3725,3725,3725,3725,0
|
|
20240305,115500,213026425,3725,3725,3725,3725,100
|
|
20240305,115400,212653925,3725,3725,3725,3725,1
|
|
20240305,115300,212650200,3725,3725,3725,3725,41
|
|
20240305,115200,212497475,3725,3725,3725,3725,10
|
|
20240305,115100,212460225,3720,3720,3720,3720,161
|
|
20240305,115000,211861305,3720,3720,3720,3720,5
|
|
20240305,114900,211842705,3725,3725,3725,3725,0
|
|
20240305,114800,211842705,3725,3720,3725,3720,6
|
|
20240305,114700,211820380,3720,3720,3720,3720,0
|
|
20240305,114600,211820380,3720,3720,3720,3720,0
|
|
20240305,114500,211820380,3720,3720,3720,3720,1
|
|
20240305,114400,211816660,3720,3720,3720,3720,125
|
|
20240305,114300,211351660,3725,3725,3725,3725,1
|
|
20240305,114200,211347935,3730,3725,3730,3725,14
|
|
20240305,114100,211295780,3720,3720,3720,3720,0
|
|
20240305,114000,211295780,3720,3720,3720,3720,41
|
|
20240305,113900,211143260,3725,3725,3725,3725,0
|
|
20240305,113800,211143260,3725,3730,3730,3725,254
|
|
20240305,113700,210196475,3730,3730,3730,3730,0
|
|
20240305,113600,210196475,3730,3720,3730,3720,201
|
|
20240305,113500,209448545,3715,3715,3715,3715,0
|
|
20240305,113400,209448545,3715,3715,3715,3715,0
|
|
20240305,113300,209448545,3715,3715,3715,3715,0
|
|
20240305,113200,209448545,3715,3715,3715,3715,402
|
|
20240305,113100,207955115,3715,3720,3720,3715,9
|
|
20240305,113000,207921675,3730,3730,3730,3730,1
|
|
20240305,112900,207917945,3715,3725,3725,3715,501
|
|
20240305,112800,206056695,3715,3715,3715,3715,0
|
|
20240305,112700,206056695,3715,3720,3720,3715,1100
|
|
20240305,112600,201970180,3715,3720,3720,3715,1000
|
|
20240305,112500,198254595,3715,3715,3715,3715,0
|
|
20240305,112400,198254595,3715,3720,3720,3715,800
|
|
20240305,112300,195280335,3720,3720,3720,3720,0
|
|
20240305,112200,195280335,3720,3730,3730,3720,800
|
|
20240305,112100,192301600,3730,3730,3730,3730,26
|
|
20240305,112000,192204620,3740,3740,3740,3740,50
|
|
20240305,111900,192017620,3740,3740,3740,3740,0
|
|
20240305,111800,192017620,3740,3740,3740,3740,0
|
|
20240305,111700,192017620,3740,3740,3740,3740,48
|
|
20240305,111600,191838100,3740,3740,3740,3740,267
|
|
20240305,111500,190839520,3740,3740,3740,3740,0
|
|
20240305,111400,190839520,3740,3740,3740,3740,0
|
|
20240305,111300,190839520,3740,3720,3740,3720,5388
|
|
20240305,111200,170796140,3740,3730,3740,3730,501
|
|
20240305,111100,168923440,3715,3715,3715,3715,0
|
|
20240305,111000,168923440,3715,3720,3720,3715,1000
|
|
20240305,110900,165206005,3720,3720,3720,3720,200
|
|
20240305,110800,164462005,3730,3730,3730,3730,0
|
|
20240305,110700,164462005,3730,3730,3730,3730,11
|
|
20240305,110600,164420975,3720,3735,3735,3720,75
|
|
20240305,110500,164141225,3735,3735,3735,3735,0
|
|
20240305,110400,164141225,3735,3735,3735,3735,80
|
|
20240305,110300,163842425,3735,3735,3735,3735,46
|
|
20240305,110200,163670615,3715,3730,3730,3715,2223
|
|
20240305,110100,155408645,3735,3735,3735,3735,304
|
|
20240305,110000,154273205,3735,3735,3735,3735,0
|
|
20240305,105900,154273205,3735,3735,3735,3735,237
|
|
20240305,105800,153388010,3735,3735,3735,3735,133
|
|
20240305,105700,152891255,3740,3740,3740,3740,0
|
|
20240305,105600,152891255,3740,3740,3740,3740,20
|
|
20240305,105500,152816455,3720,3720,3720,3720,100
|
|
20240305,105400,152444455,3740,3730,3740,3720,1253
|
|
20240305,105300,147781700,3745,3745,3745,3745,0
|
|
20240305,105200,147781700,3745,3745,3745,3745,0
|
|
20240305,105100,147781700,3745,3730,3745,3730,50
|
|
20240305,105000,147594885,3725,3725,3725,3725,0
|
|
20240305,104900,147594885,3725,3725,3725,3725,176
|
|
20240305,104800,146939285,3730,3730,3730,3730,1
|
|
20240305,104700,146935555,3730,3730,3730,3730,1
|
|
20240305,104600,146931825,3730,3730,3730,3730,23
|
|
20240305,104500,146846035,3720,3740,3740,3720,320
|
|
20240305,104400,145654015,3730,3730,3730,3730,0
|
|
20240305,104300,145654015,3730,3730,3730,3730,300
|
|
20240305,104200,144535015,3745,3745,3745,3745,0
|
|
20240305,104100,144535015,3745,3745,3745,3745,0
|
|
20240305,104000,144535015,3745,3745,3745,3745,0
|
|
20240305,103900,144535015,3745,3745,3745,3745,0
|
|
20240305,103800,144535015,3745,3745,3745,3745,0
|
|
20240305,103700,144535015,3745,3745,3745,3745,0
|
|
20240305,103600,144535015,3745,3745,3745,3745,0
|
|
20240305,103500,144535015,3745,3745,3745,3745,0
|
|
20240305,103400,144535015,3745,3730,3745,3730,1580
|
|
20240305,103300,138641465,3730,3730,3730,3730,0
|
|
20240305,103200,138641465,3730,3730,3730,3730,370
|
|
20240305,103100,137261365,3720,3720,3720,3720,1
|
|
20240305,103000,137257645,3720,3720,3720,3720,0
|
|
20240305,102900,137257645,3720,3730,3730,3720,227
|
|
20240305,102800,136412685,3730,3730,3730,3730,5
|
|
20240305,102700,136394035,3730,3730,3730,3730,9
|
|
20240305,102600,136360465,3720,3720,3720,3720,105
|
|
20240305,102500,135969865,3720,3720,3720,3720,0
|
|
20240305,102400,135969865,3720,3715,3720,3715,694
|
|
20240305,102300,133391600,3710,3710,3710,3710,5
|
|
20240305,102200,133373050,3710,3725,3725,3710,2247
|
|
20240305,102100,125024485,3715,3715,3715,3715,0
|
|
20240305,102000,125024485,3715,3715,3715,3715,0
|
|
20240305,101900,125024485,3715,3715,3715,3715,0
|
|
20240305,101800,125024485,3715,3715,3715,3715,0
|
|
20240305,101700,125024485,3715,3730,3730,3715,2919
|
|
20240305,101600,114173250,3730,3730,3730,3720,1270
|
|
20240305,101500,109442200,3730,3730,3730,3730,312
|
|
20240305,101400,108278440,3730,3730,3730,3730,200
|
|
20240305,101300,107532440,3730,3735,3735,3730,863
|
|
20240305,101200,104313265,3735,3735,3735,3735,1
|
|
20240305,101100,104309530,3735,3735,3735,3735,856
|
|
20240305,101000,101112370,3735,3735,3735,3735,125
|
|
20240305,100900,100645495,3745,3745,3745,3745,0
|
|
20240305,100800,100645495,3745,3745,3745,3745,509
|
|
20240305,100700,98739290,3735,3735,3735,3735,0
|
|
20240305,100600,98739290,3735,3735,3735,3735,200
|
|
20240305,100500,97992290,3735,3735,3735,3735,200
|
|
20240305,100400,97245290,3745,3745,3745,3745,284
|
|
20240305,100300,96181710,3740,3740,3740,3740,53
|
|
20240305,100200,95983490,3740,3740,3740,3740,56
|
|
20240305,100100,95774050,3745,3745,3745,3745,0
|
|
20240305,100000,95774050,3745,3740,3745,3740,131
|
|
20240305,095900,95283660,3740,3745,3745,3740,506
|
|
20240305,095800,93391205,3750,3750,3750,3750,23
|
|
20240305,095700,93304955,3750,3750,3750,3750,14
|
|
20240305,095600,93252455,3750,3750,3750,3750,1
|
|
20240305,095500,93248705,3750,3750,3750,3750,0
|
|
20240305,095400,93248705,3750,3750,3750,3750,25
|
|
20240305,095300,93154955,3750,3750,3750,3750,121
|
|
20240305,095200,92701205,3735,3750,3750,3735,19
|
|
20240305,095100,92630150,3750,3740,3750,3735,758
|
|
20240305,095000,89798080,3740,3740,3740,3740,0
|
|
20240305,094900,89798080,3740,3740,3740,3740,190
|
|
20240305,094800,89087480,3740,3740,3740,3740,0
|
|
20240305,094700,89087480,3740,3750,3755,3740,318
|
|
20240305,094600,87897945,3740,3740,3740,3740,523
|
|
20240305,094500,85941925,3740,3740,3740,3740,254
|
|
20240305,094400,84991965,3740,3750,3750,3740,503
|
|
20240305,094300,83105745,3740,3745,3745,3740,1055
|
|
20240305,094200,79156990,3745,3745,3745,3745,45
|
|
20240305,094100,78988465,3745,3750,3750,3745,610
|
|
20240305,094000,76703315,3750,3750,3750,3750,313
|
|
20240305,093900,75529565,3750,3750,3750,3750,507
|
|
20240305,093800,73628315,3750,3765,3770,3750,1531
|
|
20240305,093700,67886300,3770,3770,3770,3770,11
|
|
20240305,093600,67844830,3750,3750,3750,3750,100
|
|
20240305,093500,67469830,3770,3770,3770,3770,20
|
|
20240305,093400,67394430,3770,3770,3770,3770,270
|
|
20240305,093300,66376530,3770,3770,3790,3770,1434
|
|
20240305,093200,60951670,3770,3770,3770,3770,0
|
|
20240305,093100,60951670,3770,3770,3770,3770,26
|
|
20240305,093000,60853650,3750,3750,3750,3750,5
|
|
20240305,092900,60834900,3750,3750,3750,3750,625
|
|
20240305,092800,58491150,3750,3750,3750,3750,350
|
|
20240305,092700,57178650,3750,3750,3750,3750,1509
|
|
20240305,092600,51519900,3750,3770,3770,3750,678
|
|
20240305,092500,48974220,3755,3760,3760,3755,703
|
|
20240305,092400,46331365,3760,3760,3760,3760,0
|
|
20240305,092300,46331365,3760,3765,3765,3760,10
|
|
20240305,092200,46293755,3770,3770,3770,3770,0
|
|
20240305,092100,46293755,3770,3765,3770,3760,123
|
|
20240305,092000,45831120,3760,3760,3760,3760,6
|
|
20240305,091900,45808560,3760,3760,3760,3760,21
|
|
20240305,091800,45729600,3760,3760,3760,3755,396
|
|
20240305,091700,44240940,3760,3760,3760,3760,24
|
|
20240305,091600,44150700,3760,3760,3760,3760,60
|
|
20240305,091500,43925100,3760,3760,3760,3760,100
|
|
20240305,091400,43549100,3770,3770,3770,3770,0
|
|
20240305,091300,43549100,3770,3770,3770,3770,0
|
|
20240305,091200,43549100,3770,3755,3770,3755,348
|
|
20240305,091100,42237350,3790,3770,3790,3750,3124
|
|
20240305,091000,30502610,3795,3795,3795,3795,5
|
|
20240305,090900,30483635,3795,3795,3795,3795,333
|
|
20240305,090800,29219900,3795,3790,3795,3790,52
|
|
20240305,090700,29022625,3795,3795,3795,3795,3000
|
|
20240305,090600,17637625,3795,3795,3795,3795,0
|
|
20240305,090500,17637625,3795,3790,3795,3770,1750
|
|
20240305,090400,11011000,3785,3785,3785,3785,35
|
|
20240305,090300,10878525,3790,3790,3790,3790,1
|
|
20240305,090200,10874735,3790,3790,3790,3755,1665
|
|
20240305,090100,4601085,3795,3795,3795,3795,153
|
|
20240305,090000,4020450,3800,3800,3810,3800,1057
|