634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,193100,426132530,3235,3235,3235,3235,15762
|
|
20240305,193000,426132530,3235,3235,3235,3235,0
|
|
20240305,192900,426132530,3235,3235,3235,3235,0
|
|
20240305,192800,426132530,3235,3235,3235,3235,0
|
|
20240305,192700,426132530,3235,3235,3235,3235,0
|
|
20240305,192600,426132530,3235,3235,3235,3235,0
|
|
20240305,192500,426132530,3235,3235,3235,3235,0
|
|
20240305,192400,426132530,3235,3235,3235,3235,0
|
|
20240305,192300,426132530,3235,3235,3235,3235,0
|
|
20240305,192200,426132530,3235,3235,3235,3235,0
|
|
20240305,192100,426132530,3235,3235,3235,3235,0
|
|
20240305,192000,426132530,3235,3235,3235,3235,0
|
|
20240305,191900,426132530,3235,3235,3235,3235,0
|
|
20240305,191800,426132530,3235,3235,3235,3235,0
|
|
20240305,191700,426132530,3235,3235,3235,3235,0
|
|
20240305,191600,426132530,3235,3235,3235,3235,0
|
|
20240305,191500,426132530,3235,3235,3235,3235,0
|
|
20240305,191400,426132530,3235,3235,3235,3235,0
|
|
20240305,191300,426132530,3235,3235,3235,3235,0
|
|
20240305,191200,426132530,3235,3235,3235,3235,0
|
|
20240305,191100,426132530,3235,3235,3235,3235,0
|
|
20240305,191000,426132530,3235,3235,3235,3235,0
|
|
20240305,190900,426132530,3235,3235,3235,3235,0
|
|
20240305,190800,426132530,3235,3235,3235,3235,0
|
|
20240305,190700,426132530,3235,3235,3235,3235,0
|
|
20240305,190600,426132530,3235,3235,3235,3235,0
|
|
20240305,190500,426132530,3235,3235,3235,3235,0
|
|
20240305,190400,426132530,3235,3235,3235,3235,0
|
|
20240305,190300,426132530,3235,3235,3235,3235,0
|
|
20240305,190200,426132530,3235,3235,3235,3235,0
|
|
20240305,190100,426132530,3235,3235,3235,3235,15762
|
|
20240305,190000,426132530,3235,3235,3235,3235,0
|
|
20240305,185900,426132530,3235,3235,3235,3235,0
|
|
20240305,185800,426132530,3235,3235,3235,3235,0
|
|
20240305,185700,426132530,3235,3235,3235,3235,0
|
|
20240305,185600,426132530,3235,3235,3235,3235,0
|
|
20240305,185500,426132530,3235,3235,3235,3235,0
|
|
20240305,185400,426132530,3235,3235,3235,3235,0
|
|
20240305,185300,426132530,3235,3235,3235,3235,0
|
|
20240305,185200,426132530,3235,3235,3235,3235,0
|
|
20240305,185100,426132530,3235,3235,3235,3235,0
|
|
20240305,185000,426132530,3235,3235,3235,3235,0
|
|
20240305,184900,426132530,3235,3235,3235,3235,0
|
|
20240305,184800,426132530,3235,3235,3235,3235,0
|
|
20240305,184700,426132530,3235,3235,3235,3235,0
|
|
20240305,184600,426132530,3235,3235,3235,3235,0
|
|
20240305,184500,426132530,3235,3235,3235,3235,0
|
|
20240305,184400,426132530,3235,3235,3235,3235,0
|
|
20240305,184300,426132530,3235,3235,3235,3235,0
|
|
20240305,184200,426132530,3235,3235,3235,3235,0
|
|
20240305,184100,426132530,3235,3235,3235,3235,0
|
|
20240305,184000,426132530,3235,3235,3235,3235,0
|
|
20240305,183900,426132530,3235,3235,3235,3235,0
|
|
20240305,183800,426132530,3235,3235,3235,3235,0
|
|
20240305,183700,426132530,3235,3235,3235,3235,0
|
|
20240305,183600,426132530,3235,3235,3235,3235,0
|
|
20240305,183500,426132530,3235,3235,3235,3235,0
|
|
20240305,183400,426132530,3235,3235,3235,3235,0
|
|
20240305,183300,426132530,3235,3235,3235,3235,0
|
|
20240305,183200,426132530,3235,3235,3235,3235,0
|
|
20240305,183100,426132530,3235,3235,3235,3235,15762
|
|
20240305,183000,426132530,3235,3235,3235,3235,0
|
|
20240305,182900,426132530,3235,3235,3235,3235,0
|
|
20240305,182800,426132530,3235,3235,3235,3235,0
|
|
20240305,182700,426132530,3235,3235,3235,3235,0
|
|
20240305,182600,426132530,3235,3235,3235,3235,0
|
|
20240305,182500,426132530,3235,3235,3235,3235,0
|
|
20240305,182400,426132530,3235,3235,3235,3235,0
|
|
20240305,182300,426132530,3235,3235,3235,3235,0
|
|
20240305,182200,426132530,3235,3235,3235,3235,0
|
|
20240305,182100,426132530,3235,3235,3235,3235,0
|
|
20240305,182000,426132530,3235,3235,3235,3235,0
|
|
20240305,181900,426132530,3235,3235,3235,3235,0
|
|
20240305,181800,426132530,3235,3235,3235,3235,0
|
|
20240305,181700,426132530,3235,3235,3235,3235,0
|
|
20240305,181600,426132530,3235,3235,3235,3235,0
|
|
20240305,181500,426132530,3235,3235,3235,3235,0
|
|
20240305,181400,426132530,3235,3235,3235,3235,0
|
|
20240305,181300,426132530,3235,3235,3235,3235,0
|
|
20240305,181200,426132530,3235,3235,3235,3235,0
|
|
20240305,181100,426132530,3235,3235,3235,3235,0
|
|
20240305,181000,426132530,3235,3235,3235,3235,0
|
|
20240305,180900,426132530,3235,3235,3235,3235,0
|
|
20240305,180800,426132530,3235,3235,3235,3235,0
|
|
20240305,180700,426132530,3235,3235,3235,3235,0
|
|
20240305,180600,426132530,3235,3235,3235,3235,0
|
|
20240305,180500,426132530,3235,3235,3235,3235,0
|
|
20240305,180400,426132530,3235,3235,3235,3235,0
|
|
20240305,180300,426132530,3235,3235,3235,3235,0
|
|
20240305,180200,426132530,3235,3235,3235,3235,0
|
|
20240305,180100,426132530,3235,3235,3235,3235,15762
|
|
20240305,180000,426132530,3235,3235,3235,3235,0
|
|
20240305,175900,426132530,3235,3235,3235,3235,0
|
|
20240305,175800,426132530,3235,3235,3235,3235,0
|
|
20240305,175700,426132530,3235,3235,3235,3235,0
|
|
20240305,175600,426132530,3235,3235,3235,3235,0
|
|
20240305,175500,426132530,3235,3235,3235,3235,0
|
|
20240305,175400,426132530,3235,3235,3235,3235,0
|
|
20240305,175300,426132530,3235,3235,3235,3235,0
|
|
20240305,175200,426132530,3235,3235,3235,3235,0
|
|
20240305,175100,426132530,3235,3235,3235,3235,0
|
|
20240305,175000,426132530,3235,3235,3235,3235,0
|
|
20240305,174900,426132530,3235,3235,3235,3235,0
|
|
20240305,174800,426132530,3235,3235,3235,3235,0
|
|
20240305,174700,426132530,3235,3235,3235,3235,0
|
|
20240305,174600,426132530,3235,3235,3235,3235,0
|
|
20240305,174500,426132530,3235,3235,3235,3235,0
|
|
20240305,174400,426132530,3235,3235,3235,3235,0
|
|
20240305,174300,426132530,3235,3235,3235,3235,0
|
|
20240305,174200,426132530,3235,3235,3235,3235,0
|
|
20240305,174100,426132530,3235,3235,3235,3235,0
|
|
20240305,174000,426132530,3235,3235,3235,3235,0
|
|
20240305,173900,426132530,3235,3235,3235,3235,0
|
|
20240305,173800,426132530,3235,3235,3235,3235,0
|
|
20240305,173700,426132530,3235,3235,3235,3235,0
|
|
20240305,173600,426132530,3235,3235,3235,3235,0
|
|
20240305,173500,426132530,3235,3235,3235,3235,0
|
|
20240305,173400,426132530,3235,3235,3235,3235,0
|
|
20240305,173300,426132530,3235,3235,3235,3235,0
|
|
20240305,173200,426132530,3235,3235,3235,3235,0
|
|
20240305,173100,426132530,3235,3235,3235,3235,15762
|
|
20240305,173000,426132530,3235,3235,3235,3235,0
|
|
20240305,172900,426132530,3235,3235,3235,3235,0
|
|
20240305,172800,426132530,3235,3235,3235,3235,0
|
|
20240305,172700,426132530,3235,3235,3235,3235,0
|
|
20240305,172600,426132530,3235,3235,3235,3235,0
|
|
20240305,172500,426132530,3235,3235,3235,3235,0
|
|
20240305,172400,426132530,3235,3235,3235,3235,0
|
|
20240305,172300,426132530,3235,3235,3235,3235,0
|
|
20240305,172200,426132530,3235,3235,3235,3235,0
|
|
20240305,172100,426132530,3235,3235,3235,3235,0
|
|
20240305,172000,426132530,3235,3235,3235,3235,0
|
|
20240305,171900,426132530,3235,3235,3235,3235,0
|
|
20240305,171800,426132530,3235,3235,3235,3235,0
|
|
20240305,171700,426132530,3235,3235,3235,3235,0
|
|
20240305,171600,426132530,3235,3235,3235,3235,0
|
|
20240305,171500,426132530,3235,3235,3235,3235,0
|
|
20240305,171400,426132530,3235,3235,3235,3235,0
|
|
20240305,171300,426132530,3235,3235,3235,3235,0
|
|
20240305,171200,426132530,3235,3235,3235,3235,0
|
|
20240305,171100,426132530,3235,3235,3235,3235,0
|
|
20240305,171000,426132530,3235,3235,3235,3235,0
|
|
20240305,170900,426132530,3235,3235,3235,3235,0
|
|
20240305,170800,426132530,3235,3235,3235,3235,0
|
|
20240305,170700,426132530,3235,3235,3235,3235,0
|
|
20240305,170600,426132530,3235,3235,3235,3235,0
|
|
20240305,170500,426132530,3235,3235,3235,3235,0
|
|
20240305,170400,426132530,3235,3235,3235,3235,0
|
|
20240305,170300,426132530,3235,3235,3235,3235,0
|
|
20240305,170200,426132530,3235,3235,3235,3235,0
|
|
20240305,170100,426132530,3235,3235,3235,3235,15762
|
|
20240305,170000,426132530,3235,3235,3235,3235,0
|
|
20240305,165900,426132530,3235,3235,3235,3235,0
|
|
20240305,165800,426132530,3235,3235,3235,3235,0
|
|
20240305,165700,426132530,3235,3235,3235,3235,0
|
|
20240305,165600,426132530,3235,3235,3235,3235,0
|
|
20240305,165500,426132530,3235,3235,3235,3235,0
|
|
20240305,165400,426132530,3235,3235,3235,3235,0
|
|
20240305,165300,426132530,3235,3235,3235,3235,0
|
|
20240305,165200,426132530,3235,3235,3235,3235,0
|
|
20240305,165100,426132530,3235,3235,3235,3235,0
|
|
20240305,165000,426132530,3235,3235,3235,3235,0
|
|
20240305,164900,426132530,3235,3235,3235,3235,0
|
|
20240305,164800,426132530,3235,3235,3235,3235,0
|
|
20240305,164700,426132530,3235,3235,3235,3235,0
|
|
20240305,164600,426132530,3235,3235,3235,3235,0
|
|
20240305,164500,426132530,3235,3235,3235,3235,0
|
|
20240305,164400,426132530,3235,3235,3235,3235,0
|
|
20240305,164300,426132530,3235,3235,3235,3235,0
|
|
20240305,164200,426132530,3235,3235,3235,3235,0
|
|
20240305,164100,426132530,3235,3235,3235,3235,0
|
|
20240305,164000,426132530,3235,3235,3235,3235,0
|
|
20240305,163900,426132530,3235,3235,3235,3235,0
|
|
20240305,163800,426132530,3235,3235,3235,3235,0
|
|
20240305,163700,426132530,3235,3235,3235,3235,0
|
|
20240305,163600,426132530,3235,3235,3235,3235,0
|
|
20240305,163500,426132530,3235,3235,3235,3235,0
|
|
20240305,163400,426132530,3235,3235,3235,3235,0
|
|
20240305,163300,426132530,3235,3235,3235,3235,0
|
|
20240305,163200,426132530,3235,3235,3235,3235,0
|
|
20240305,163100,426132530,3235,3235,3235,3235,15762
|
|
20240305,163000,426132530,3235,3235,3235,3235,0
|
|
20240305,162900,426132530,3235,3235,3235,3235,0
|
|
20240305,162800,426132530,3235,3235,3235,3235,0
|
|
20240305,162700,426132530,3235,3235,3235,3235,0
|
|
20240305,162600,426132530,3235,3235,3235,3235,0
|
|
20240305,162500,426132530,3235,3235,3235,3235,0
|
|
20240305,162400,426132530,3235,3235,3235,3235,0
|
|
20240305,162300,426132530,3235,3235,3235,3235,0
|
|
20240305,162200,426132530,3235,3235,3235,3235,0
|
|
20240305,162100,426132530,3235,3235,3235,3235,0
|
|
20240305,162000,426132530,3235,3235,3235,3235,0
|
|
20240305,161900,426132530,3235,3235,3235,3235,0
|
|
20240305,161800,426132530,3235,3235,3235,3235,0
|
|
20240305,161700,426132530,3235,3235,3235,3235,0
|
|
20240305,161600,426132530,3235,3235,3235,3235,0
|
|
20240305,161500,426132530,3235,3235,3235,3235,0
|
|
20240305,161400,426132530,3235,3235,3235,3235,0
|
|
20240305,161300,426132530,3235,3235,3235,3235,0
|
|
20240305,161200,426132530,3235,3235,3235,3235,0
|
|
20240305,161100,426132530,3235,3235,3235,3235,0
|
|
20240305,161000,426132530,3235,3235,3235,3235,0
|
|
20240305,160900,426132530,3235,3235,3235,3235,0
|
|
20240305,160800,426132530,3235,3235,3235,3235,0
|
|
20240305,160700,426132530,3235,3235,3235,3235,0
|
|
20240305,160600,426132530,3235,3235,3235,3235,0
|
|
20240305,160500,426132530,3235,3235,3235,3235,0
|
|
20240305,160400,426132530,3235,3235,3235,3235,0
|
|
20240305,160300,426132530,3235,3235,3235,3235,0
|
|
20240305,160200,426132530,3235,3235,3235,3235,0
|
|
20240305,160100,426132530,3235,3235,3235,3235,15762
|
|
20240305,160000,426132530,3235,3235,3235,3235,0
|
|
20240305,155900,426132530,3235,3235,3235,3235,0
|
|
20240305,155800,426132530,3235,3235,3235,3235,0
|
|
20240305,155700,426132530,3235,3235,3235,3235,0
|
|
20240305,155600,426132530,3235,3235,3235,3235,0
|
|
20240305,155500,426132530,3235,3235,3235,3235,0
|
|
20240305,155400,426132530,3235,3235,3235,3235,0
|
|
20240305,155300,426132530,3235,3235,3235,3235,0
|
|
20240305,155200,426132530,3235,3235,3235,3235,0
|
|
20240305,155100,426132530,3235,3235,3235,3235,0
|
|
20240305,155000,426132530,3235,3235,3235,3235,0
|
|
20240305,154900,426132530,3235,3235,3235,3235,0
|
|
20240305,154800,426132530,3235,3235,3235,3235,0
|
|
20240305,154700,426132530,3235,3235,3235,3235,0
|
|
20240305,154600,426132530,3235,3235,3235,3235,0
|
|
20240305,154500,426132530,3235,3235,3235,3235,0
|
|
20240305,154400,426132530,3235,3235,3235,3235,0
|
|
20240305,154300,426132530,3235,3235,3235,3235,0
|
|
20240305,154200,426132530,3235,3235,3235,3235,0
|
|
20240305,154100,426132530,3235,3235,3235,3235,0
|
|
20240305,154000,426132530,3235,3235,3235,3235,0
|
|
20240305,153900,426132530,3235,3235,3235,3235,0
|
|
20240305,153800,426132530,3235,3235,3235,3235,0
|
|
20240305,153700,426132530,3235,3235,3235,3235,0
|
|
20240305,153600,426132530,3235,3235,3235,3235,0
|
|
20240305,153500,426132530,3235,3235,3235,3235,0
|
|
20240305,153400,426132530,3235,3235,3235,3235,0
|
|
20240305,153300,426132530,3235,3235,3235,3235,0
|
|
20240305,153200,426132530,3235,3235,3235,3235,0
|
|
20240305,153100,426132530,3235,3235,3235,3235,15762
|
|
20240305,153000,426132530,3235,3235,3235,3235,15762
|
|
20240305,152900,375142460,3235,3235,3235,3235,0
|
|
20240305,152800,375142460,3235,3235,3235,3235,0
|
|
20240305,152700,375142460,3235,3235,3235,3235,0
|
|
20240305,152600,375142460,3235,3235,3235,3235,0
|
|
20240305,152500,375142460,3235,3235,3235,3235,0
|
|
20240305,152400,375142460,3235,3235,3235,3235,0
|
|
20240305,152300,375142460,3235,3235,3235,3235,0
|
|
20240305,152200,375142460,3235,3235,3235,3235,0
|
|
20240305,152100,375142460,3235,3235,3235,3235,0
|
|
20240305,152000,375142460,3235,3235,3235,3235,0
|
|
20240305,151900,375142460,3235,3230,3235,3190,31455
|
|
20240305,151800,274353955,3225,3225,3225,3225,30
|
|
20240305,151700,274257205,3230,3230,3230,3230,3
|
|
20240305,151600,274247515,3230,3230,3230,3230,1
|
|
20240305,151500,274244285,3230,3225,3230,3225,635
|
|
20240305,151400,272196395,3225,3225,3225,3225,591
|
|
20240305,151300,270290420,3225,3225,3225,3225,400
|
|
20240305,151200,269000420,3225,3225,3225,3225,0
|
|
20240305,151100,269000420,3225,3225,3225,3225,110
|
|
20240305,151000,268645670,3225,3225,3225,3225,200
|
|
20240305,150900,268000670,3225,3225,3225,3225,0
|
|
20240305,150800,268000670,3225,3225,3225,3225,0
|
|
20240305,150700,268000670,3225,3225,3225,3225,0
|
|
20240305,150600,268000670,3225,3225,3225,3225,0
|
|
20240305,150500,268000670,3225,3225,3225,3225,0
|
|
20240305,150400,268000670,3225,3225,3225,3225,0
|
|
20240305,150300,268000670,3225,3225,3225,3225,0
|
|
20240305,150200,268000670,3225,3225,3225,3225,0
|
|
20240305,150100,268000670,3225,3225,3225,3225,0
|
|
20240305,150000,268000670,3225,3225,3225,3225,0
|
|
20240305,145900,268000670,3225,3220,3225,3220,325
|
|
20240305,145800,266954095,3225,3225,3225,3225,0
|
|
20240305,145700,266954095,3225,3225,3225,3225,0
|
|
20240305,145600,266954095,3225,3225,3225,3225,0
|
|
20240305,145500,266954095,3225,3225,3225,3225,0
|
|
20240305,145400,266954095,3225,3225,3225,3225,4
|
|
20240305,145300,266941195,3225,3225,3225,3225,0
|
|
20240305,145200,266941195,3225,3225,3225,3225,212
|
|
20240305,145100,266257495,3225,3225,3225,3225,0
|
|
20240305,145000,266257495,3225,3225,3225,3225,0
|
|
20240305,144900,266257495,3225,3225,3225,3225,0
|
|
20240305,144800,266257495,3225,3225,3225,3225,0
|
|
20240305,144700,266257495,3225,3225,3225,3225,0
|
|
20240305,144600,266257495,3225,3225,3225,3225,0
|
|
20240305,144500,266257495,3225,3225,3225,3225,1
|
|
20240305,144400,266254270,3220,3220,3220,3220,1001
|
|
20240305,144300,263031050,3220,3220,3220,3220,0
|
|
20240305,144200,263031050,3220,3225,3225,3220,1000
|
|
20240305,144100,259807105,3230,3230,3230,3230,0
|
|
20240305,144000,259807105,3230,3230,3230,3230,0
|
|
20240305,143900,259807105,3230,3230,3230,3230,0
|
|
20240305,143800,259807105,3230,3230,3230,3230,5
|
|
20240305,143700,259790955,3230,3230,3230,3230,0
|
|
20240305,143600,259790955,3230,3230,3230,3230,0
|
|
20240305,143500,259790955,3230,3230,3230,3230,0
|
|
20240305,143400,259790955,3230,3230,3230,3230,0
|
|
20240305,143300,259790955,3230,3230,3230,3230,0
|
|
20240305,143200,259790955,3230,3230,3230,3230,0
|
|
20240305,143100,259790955,3230,3230,3230,3230,0
|
|
20240305,143000,259790955,3230,3230,3230,3230,0
|
|
20240305,142900,259790955,3230,3230,3230,3230,0
|
|
20240305,142800,259790955,3230,3230,3230,3230,0
|
|
20240305,142700,259790955,3230,3230,3230,3230,0
|
|
20240305,142600,259790955,3230,3230,3230,3230,0
|
|
20240305,142500,259790955,3230,3230,3230,3230,0
|
|
20240305,142400,259790955,3230,3230,3230,3230,20
|
|
20240305,142300,259726355,3220,3220,3220,3220,0
|
|
20240305,142200,259726355,3220,3220,3220,3220,0
|
|
20240305,142100,259726355,3220,3220,3220,3220,0
|
|
20240305,142000,259726355,3220,3220,3220,3220,0
|
|
20240305,141900,259726355,3220,3230,3230,3220,1048
|
|
20240305,141800,256350835,3235,3235,3235,3235,0
|
|
20240305,141700,256350835,3235,3235,3235,3235,0
|
|
20240305,141600,256350835,3235,3235,3235,3235,0
|
|
20240305,141500,256350835,3235,3235,3235,3235,0
|
|
20240305,141400,256350835,3235,3235,3235,3235,0
|
|
20240305,141300,256350835,3235,3235,3235,3235,0
|
|
20240305,141200,256350835,3235,3235,3235,3235,0
|
|
20240305,141100,256350835,3235,3235,3235,3235,50
|
|
20240305,141000,256189085,3235,3235,3235,3235,0
|
|
20240305,140900,256189085,3235,3235,3235,3235,0
|
|
20240305,140800,256189085,3235,3225,3235,3225,2000
|
|
20240305,140700,249727465,3225,3225,3225,3225,0
|
|
20240305,140600,249727465,3225,3225,3225,3225,0
|
|
20240305,140500,249727465,3225,3225,3225,3225,638
|
|
20240305,140400,247669915,3225,3225,3225,3225,0
|
|
20240305,140300,247669915,3225,3225,3225,3225,363
|
|
20240305,140200,246499240,3225,3225,3225,3225,0
|
|
20240305,140100,246499240,3225,3225,3225,3225,0
|
|
20240305,140000,246499240,3225,3225,3225,3225,0
|
|
20240305,135900,246499240,3225,3225,3225,3225,2000
|
|
20240305,135800,240049240,3225,3225,3225,3225,2
|
|
20240305,135700,240042790,3225,3220,3225,3220,201
|
|
20240305,135600,239395565,3220,3220,3220,3220,100
|
|
20240305,135500,239073565,3225,3225,3225,3225,1
|
|
20240305,135400,239070340,3225,3225,3225,3225,0
|
|
20240305,135300,239070340,3225,3225,3225,3225,2
|
|
20240305,135200,239063890,3225,3225,3225,3225,0
|
|
20240305,135100,239063890,3225,3225,3225,3225,1
|
|
20240305,135000,239060665,3225,3225,3225,3225,0
|
|
20240305,134900,239060665,3225,3225,3225,3225,300
|
|
20240305,134800,238093165,3225,3225,3225,3225,0
|
|
20240305,134700,238093165,3225,3225,3225,3225,0
|
|
20240305,134600,238093165,3225,3225,3225,3225,0
|
|
20240305,134500,238093165,3225,3225,3225,3225,1
|
|
20240305,134400,238089940,3225,3225,3225,3225,0
|
|
20240305,134300,238089940,3225,3225,3225,3225,20
|
|
20240305,134200,238025440,3225,3225,3225,3225,1
|
|
20240305,134100,238022215,3225,3225,3225,3225,20
|
|
20240305,134000,237957715,3225,3225,3225,3225,0
|
|
20240305,133900,237957715,3225,3225,3225,3225,25
|
|
20240305,133800,237877090,3225,3225,3225,3225,34
|
|
20240305,133700,237767440,3225,3225,3225,3225,0
|
|
20240305,133600,237767440,3225,3225,3225,3225,1
|
|
20240305,133500,237764215,3225,3225,3225,3225,10
|
|
20240305,133400,237731965,3225,3225,3225,3225,0
|
|
20240305,133300,237731965,3225,3225,3225,3225,18
|
|
20240305,133200,237673915,3230,3230,3230,3230,0
|
|
20240305,133100,237673915,3230,3230,3230,3230,0
|
|
20240305,133000,237673915,3230,3230,3230,3230,0
|
|
20240305,132900,237673915,3230,3230,3230,3230,4
|
|
20240305,132800,237660995,3230,3230,3230,3230,0
|
|
20240305,132700,237660995,3230,3230,3230,3230,0
|
|
20240305,132600,237660995,3230,3230,3230,3230,0
|
|
20240305,132500,237660995,3230,3230,3230,3230,2
|
|
20240305,132400,237654535,3230,3230,3230,3230,0
|
|
20240305,132300,237654535,3230,3230,3230,3230,0
|
|
20240305,132200,237654535,3230,3230,3230,3230,0
|
|
20240305,132100,237654535,3230,3230,3230,3230,0
|
|
20240305,132000,237654535,3230,3225,3230,3225,34
|
|
20240305,131900,237544810,3220,3220,3220,3220,0
|
|
20240305,131800,237544810,3220,3220,3220,3220,0
|
|
20240305,131700,237544810,3220,3220,3220,3220,1
|
|
20240305,131600,237541590,3225,3225,3225,3225,1
|
|
20240305,131500,237538365,3225,3225,3225,3225,0
|
|
20240305,131400,237538365,3225,3225,3225,3225,30
|
|
20240305,131300,237441615,3230,3230,3230,3230,0
|
|
20240305,131200,237441615,3230,3230,3230,3230,14
|
|
20240305,131100,237396395,3225,3225,3225,3225,1
|
|
20240305,131000,237393170,3225,3225,3225,3225,0
|
|
20240305,130900,237393170,3225,3225,3225,3225,0
|
|
20240305,130800,237393170,3225,3225,3225,3225,200
|
|
20240305,130700,236748170,3230,3230,3230,3230,0
|
|
20240305,130600,236748170,3230,3230,3230,3230,0
|
|
20240305,130500,236748170,3230,3230,3230,3230,15
|
|
20240305,130400,236699720,3220,3220,3220,3220,0
|
|
20240305,130300,236699720,3220,3220,3220,3220,0
|
|
20240305,130200,236699720,3220,3220,3220,3220,0
|
|
20240305,130100,236699720,3220,3220,3220,3220,0
|
|
20240305,130000,236699720,3220,3220,3220,3220,0
|
|
20240305,125900,236699720,3220,3220,3220,3220,0
|
|
20240305,125800,236699720,3220,3220,3220,3220,0
|
|
20240305,125700,236699720,3220,3220,3220,3220,0
|
|
20240305,125600,236699720,3220,3220,3220,3220,0
|
|
20240305,125500,236699720,3220,3220,3220,3220,10
|
|
20240305,125400,236667520,3220,3220,3220,3220,0
|
|
20240305,125300,236667520,3220,3220,3220,3220,1
|
|
20240305,125200,236664300,3220,3220,3220,3220,0
|
|
20240305,125100,236664300,3220,3220,3220,3220,0
|
|
20240305,125000,236664300,3220,3220,3220,3220,0
|
|
20240305,124900,236664300,3220,3225,3225,3220,2465
|
|
20240305,124800,228726750,3225,3225,3225,3225,460
|
|
20240305,124700,227243250,3220,3220,3220,3220,0
|
|
20240305,124600,227243250,3220,3220,3220,3220,0
|
|
20240305,124500,227243250,3220,3220,3220,3220,0
|
|
20240305,124400,227243250,3220,3220,3220,3220,0
|
|
20240305,124300,227243250,3220,3220,3220,3220,0
|
|
20240305,124200,227243250,3220,3220,3220,3220,0
|
|
20240305,124100,227243250,3220,3220,3220,3220,0
|
|
20240305,124000,227243250,3220,3220,3220,3220,0
|
|
20240305,123900,227243250,3220,3220,3220,3220,0
|
|
20240305,123800,227243250,3220,3220,3220,3220,0
|
|
20240305,123700,227243250,3220,3220,3220,3220,100
|
|
20240305,123600,226921250,3225,3225,3225,3225,0
|
|
20240305,123500,226921250,3225,3225,3225,3225,0
|
|
20240305,123400,226921250,3225,3225,3225,3225,2
|
|
20240305,123300,226914800,3230,3230,3230,3230,0
|
|
20240305,123200,226914800,3230,3230,3230,3230,0
|
|
20240305,123100,226914800,3230,3230,3230,3230,0
|
|
20240305,123000,226914800,3230,3230,3230,3230,0
|
|
20240305,122900,226914800,3230,3230,3230,3230,0
|
|
20240305,122800,226914800,3230,3230,3230,3230,10
|
|
20240305,122700,226882500,3220,3220,3220,3220,300
|
|
20240305,122600,225916500,3230,3230,3230,3230,0
|
|
20240305,122500,225916500,3230,3230,3230,3230,0
|
|
20240305,122400,225916500,3230,3230,3230,3230,1
|
|
20240305,122300,225913270,3220,3220,3220,3220,0
|
|
20240305,122200,225913270,3220,3220,3220,3220,0
|
|
20240305,122100,225913270,3220,3220,3220,3220,0
|
|
20240305,122000,225913270,3220,3220,3220,3220,1
|
|
20240305,121900,225910050,3230,3230,3230,3230,12
|
|
20240305,121800,225871290,3230,3230,3230,3230,0
|
|
20240305,121700,225871290,3230,3230,3230,3230,15
|
|
20240305,121600,225822840,3220,3230,3230,3220,3015
|
|
20240305,121500,216114390,3215,3215,3215,3215,0
|
|
20240305,121400,216114390,3215,3220,3220,3215,84
|
|
20240305,121300,215843915,3220,3220,3220,3220,0
|
|
20240305,121200,215843915,3220,3230,3230,3220,1014
|
|
20240305,121100,212578695,3220,3225,3225,3220,1323
|
|
20240305,121000,208312025,3225,3225,3225,3225,0
|
|
20240305,120900,208312025,3225,3225,3225,3225,785
|
|
20240305,120800,205780400,3225,3230,3230,3225,32
|
|
20240305,120700,205677045,3225,3230,3230,3225,101
|
|
20240305,120600,205350820,3230,3230,3230,3230,0
|
|
20240305,120500,205350820,3230,3230,3230,3230,1
|
|
20240305,120400,205347590,3235,3235,3235,3235,14
|
|
20240305,120300,205302300,3230,3230,3230,3230,0
|
|
20240305,120200,205302300,3230,3230,3230,3230,0
|
|
20240305,120100,205302300,3230,3230,3230,3230,0
|
|
20240305,120000,205302300,3230,3230,3230,3230,503
|
|
20240305,115900,203677610,3235,3235,3235,3235,1
|
|
20240305,115800,203674375,3235,3225,3235,3225,76
|
|
20240305,115700,203429125,3230,3230,3230,3230,0
|
|
20240305,115600,203429125,3230,3230,3230,3230,62
|
|
20240305,115500,203228865,3235,3235,3235,3235,0
|
|
20240305,115400,203228865,3235,3235,3235,3235,0
|
|
20240305,115300,203228865,3235,3235,3235,3235,0
|
|
20240305,115200,203228865,3235,3235,3235,3235,0
|
|
20240305,115100,203228865,3235,3235,3235,3235,0
|
|
20240305,115000,203228865,3235,3235,3235,3235,0
|
|
20240305,114900,203228865,3235,3235,3235,3235,0
|
|
20240305,114800,203228865,3235,3235,3235,3235,0
|
|
20240305,114700,203228865,3235,3235,3235,3235,0
|
|
20240305,114600,203228865,3235,3235,3235,3235,0
|
|
20240305,114500,203228865,3235,3235,3235,3235,0
|
|
20240305,114400,203228865,3235,3235,3235,3235,0
|
|
20240305,114300,203228865,3235,3235,3235,3235,0
|
|
20240305,114200,203228865,3235,3235,3235,3235,0
|
|
20240305,114100,203228865,3235,3235,3235,3235,0
|
|
20240305,114000,203228865,3235,3235,3235,3235,1
|
|
20240305,113900,203225630,3235,3235,3235,3235,0
|
|
20240305,113800,203225630,3235,3235,3235,3235,0
|
|
20240305,113700,203225630,3235,3235,3235,3235,0
|
|
20240305,113600,203225630,3235,3230,3235,3230,37
|
|
20240305,113500,203106050,3230,3230,3230,3230,166
|
|
20240305,113400,202569870,3225,3225,3225,3225,0
|
|
20240305,113300,202569870,3225,3225,3225,3225,1269
|
|
20240305,113200,198477345,3225,3225,3225,3225,0
|
|
20240305,113100,198477345,3225,3225,3225,3225,0
|
|
20240305,113000,198477345,3225,3230,3230,3225,1003
|
|
20240305,112900,195242155,3235,3230,3240,3230,508
|
|
20240305,112800,193598215,3230,3230,3230,3230,0
|
|
20240305,112700,193598215,3230,3230,3230,3230,3
|
|
20240305,112600,193588525,3225,3225,3225,3225,0
|
|
20240305,112500,193588525,3225,3225,3225,3225,0
|
|
20240305,112400,193588525,3225,3225,3225,3225,0
|
|
20240305,112300,193588525,3225,3225,3225,3225,283
|
|
20240305,112200,192675850,3235,3235,3235,3235,0
|
|
20240305,112100,192675850,3235,3235,3235,3235,0
|
|
20240305,112000,192675850,3235,3235,3235,3235,0
|
|
20240305,111900,192675850,3235,3225,3235,3225,314
|
|
20240305,111800,191663150,3235,3230,3235,3230,105
|
|
20240305,111700,191323940,3235,3235,3235,3235,0
|
|
20240305,111600,191323940,3235,3235,3235,3235,0
|
|
20240305,111500,191323940,3235,3235,3235,3235,0
|
|
20240305,111400,191323940,3235,3235,3235,3235,1
|
|
20240305,111300,191320705,3240,3240,3240,3240,8
|
|
20240305,111200,191294785,3240,3240,3240,3240,0
|
|
20240305,111100,191294785,3240,3240,3240,3240,0
|
|
20240305,111000,191294785,3240,3240,3240,3240,3
|
|
20240305,110900,191285065,3240,3240,3240,3240,0
|
|
20240305,110800,191285065,3240,3240,3240,3240,1
|
|
20240305,110700,191281825,3240,3240,3240,3240,0
|
|
20240305,110600,191281825,3240,3235,3240,3235,13
|
|
20240305,110500,191239710,3240,3240,3240,3240,0
|
|
20240305,110400,191239710,3240,3240,3240,3240,12
|
|
20240305,110300,191200830,3235,3235,3235,3235,2
|
|
20240305,110200,191194360,3240,3240,3240,3240,0
|
|
20240305,110100,191194360,3240,3240,3240,3240,0
|
|
20240305,110000,191194360,3240,3240,3240,3240,0
|
|
20240305,105900,191194360,3240,3230,3240,3230,162
|
|
20240305,105800,190670970,3235,3235,3235,3235,1
|
|
20240305,105700,190667735,3240,3240,3240,3240,0
|
|
20240305,105600,190667735,3240,3240,3240,3240,0
|
|
20240305,105500,190667735,3240,3240,3240,3240,5
|
|
20240305,105400,190651535,3240,3230,3240,3230,111
|
|
20240305,105300,190292875,3230,3235,3240,3230,5003
|
|
20240305,105200,174087320,3235,3235,3235,3235,0
|
|
20240305,105100,174087320,3235,3235,3235,3235,3
|
|
20240305,105000,174077615,3235,3235,3235,3235,0
|
|
20240305,104900,174077615,3235,3235,3235,3235,0
|
|
20240305,104800,174077615,3235,3235,3235,3235,0
|
|
20240305,104700,174077615,3235,3235,3235,3235,0
|
|
20240305,104600,174077615,3235,3235,3235,3235,153
|
|
20240305,104500,173582660,3235,3235,3235,3235,350
|
|
20240305,104400,172450410,3235,3235,3235,3235,0
|
|
20240305,104300,172450410,3235,3235,3235,3235,0
|
|
20240305,104200,172450410,3235,3235,3235,3235,0
|
|
20240305,104100,172450410,3235,3235,3235,3235,0
|
|
20240305,104000,172450410,3235,3230,3235,3230,15
|
|
20240305,103900,172401895,3230,3230,3230,3230,200
|
|
20240305,103800,171755895,3225,3225,3225,3225,0
|
|
20240305,103700,171755895,3225,3225,3225,3225,0
|
|
20240305,103600,171755895,3225,3225,3225,3225,0
|
|
20240305,103500,171755895,3225,3225,3225,3225,0
|
|
20240305,103400,171755895,3225,3225,3225,3225,0
|
|
20240305,103300,171755895,3225,3225,3225,3225,0
|
|
20240305,103200,171755895,3225,3225,3225,3225,715
|
|
20240305,103100,169450020,3225,3225,3225,3225,0
|
|
20240305,103000,169450020,3225,3225,3225,3225,0
|
|
20240305,102900,169450020,3225,3225,3225,3225,410
|
|
20240305,102800,168127770,3225,3225,3225,3225,0
|
|
20240305,102700,168127770,3225,3225,3225,3225,0
|
|
20240305,102600,168127770,3225,3225,3225,3225,0
|
|
20240305,102500,168127770,3225,3225,3225,3225,0
|
|
20240305,102400,168127770,3225,3225,3225,3225,300
|
|
20240305,102300,167160270,3225,3230,3230,3225,1531
|
|
20240305,102200,162222640,3225,3225,3225,3225,0
|
|
20240305,102100,162222640,3225,3225,3225,3225,50
|
|
20240305,102000,162061390,3225,3225,3225,3225,0
|
|
20240305,101900,162061390,3225,3225,3225,3225,0
|
|
20240305,101800,162061390,3225,3225,3225,3225,0
|
|
20240305,101700,162061390,3225,3225,3225,3225,8
|
|
20240305,101600,162035590,3225,3225,3225,3225,900
|
|
20240305,101500,159133090,3225,3230,3230,3225,2181
|
|
20240305,101400,152090960,3230,3230,3230,3230,0
|
|
20240305,101300,152090960,3230,3230,3230,3230,0
|
|
20240305,101200,152090960,3230,3230,3230,3230,0
|
|
20240305,101100,152090960,3230,3230,3230,3230,0
|
|
20240305,101000,152090960,3230,3230,3230,3230,256
|
|
20240305,100900,151264080,3230,3230,3230,3230,0
|
|
20240305,100800,151264080,3230,3230,3230,3230,300
|
|
20240305,100700,150295080,3235,3235,3235,3235,0
|
|
20240305,100600,150295080,3235,3235,3235,3235,0
|
|
20240305,100500,150295080,3235,3235,3235,3235,0
|
|
20240305,100400,150295080,3235,3235,3235,3235,0
|
|
20240305,100300,150295080,3235,3235,3235,3235,0
|
|
20240305,100200,150295080,3235,3235,3235,3235,0
|
|
20240305,100100,150295080,3235,3235,3235,3235,1005
|
|
20240305,100000,147043905,3245,3245,3245,3245,0
|
|
20240305,095900,147043905,3245,3245,3245,3245,12
|
|
20240305,095800,147004965,3235,3245,3245,3235,6148
|
|
20240305,095700,127116055,3235,3235,3235,3235,2641
|
|
20240305,095600,118572420,3240,3240,3240,3240,3061
|
|
20240305,095500,108654780,3240,3240,3240,3240,300
|
|
20240305,095400,107682780,3240,3240,3240,3240,0
|
|
20240305,095300,107682780,3240,3240,3240,3240,0
|
|
20240305,095200,107682780,3240,3240,3240,3240,1
|
|
20240305,095100,107679540,3245,3245,3245,3245,0
|
|
20240305,095000,107679540,3245,3245,3245,3245,0
|
|
20240305,094900,107679540,3245,3245,3245,3245,302
|
|
20240305,094800,106699550,3245,3245,3245,3245,64
|
|
20240305,094700,106491870,3235,3240,3240,3235,108
|
|
20240305,094600,106142485,3240,3245,3245,3240,15313
|
|
20240305,094500,56483140,3245,3245,3245,3245,1037
|
|
20240305,094400,53118075,3245,3245,3245,3245,0
|
|
20240305,094300,53118075,3245,3245,3245,3245,0
|
|
20240305,094200,53118075,3245,3245,3245,3245,0
|
|
20240305,094100,53118075,3245,3245,3245,3245,1
|
|
20240305,094000,53114830,3250,3245,3250,3245,4
|
|
20240305,093900,53101845,3250,3245,3250,3245,27
|
|
20240305,093800,53014140,3245,3245,3245,3245,59
|
|
20240305,093700,52822685,3245,3245,3250,3240,193
|
|
20240305,093600,52196360,3250,3250,3250,3250,0
|
|
20240305,093500,52196360,3250,3245,3250,3245,35
|
|
20240305,093400,52082725,3240,3240,3240,3240,303
|
|
20240305,093300,51101005,3240,3240,3240,3240,383
|
|
20240305,093200,49860085,3250,3250,3250,3250,54
|
|
20240305,093100,49684585,3250,3250,3250,3250,200
|
|
20240305,093000,49034585,3250,3250,3250,3250,17
|
|
20240305,092900,48979335,3245,3250,3250,3245,43
|
|
20240305,092800,48839660,3240,3240,3240,3240,395
|
|
20240305,092700,47559860,3250,3250,3250,3250,0
|
|
20240305,092600,47559860,3250,3250,3250,3250,0
|
|
20240305,092500,47559860,3250,3250,3250,3250,0
|
|
20240305,092400,47559860,3250,3240,3250,3240,312
|
|
20240305,092300,46548860,3240,3240,3240,3240,1439
|
|
20240305,092200,41886500,3240,3240,3240,3240,428
|
|
20240305,092100,40499780,3250,3250,3250,3250,20
|
|
20240305,092000,40434780,3240,3240,3240,3240,0
|
|
20240305,091900,40434780,3240,3240,3240,3240,180
|
|
20240305,091800,39851580,3245,3250,3250,3245,110
|
|
20240305,091700,39494105,3250,3245,3250,3245,15
|
|
20240305,091600,39445365,3240,3240,3240,3240,0
|
|
20240305,091500,39445365,3240,3250,3250,3240,223
|
|
20240305,091400,38721845,3255,3255,3255,3255,0
|
|
20240305,091300,38721845,3255,3255,3255,3240,806
|
|
20240305,091200,36104075,3255,3245,3255,3245,14
|
|
20240305,091100,36058515,3240,3245,3250,3240,841
|
|
20240305,091000,33331680,3245,3245,3245,3245,1
|
|
20240305,090900,33328435,3240,3240,3260,3235,365
|
|
20240305,090800,32145580,3240,3235,3240,3230,948
|
|
20240305,090700,29077595,3240,3240,3240,3240,360
|
|
20240305,090600,27911195,3240,3245,3245,3240,23
|
|
20240305,090500,27836565,3265,3265,3265,3265,0
|
|
20240305,090400,27836565,3265,3265,3265,3265,411
|
|
20240305,090300,26494650,3270,3265,3270,3265,496
|
|
20240305,090200,24873730,3275,3275,3275,3275,0
|
|
20240305,090100,24873730,3275,3260,3275,3260,497
|
|
20240305,090000,23246155,3255,3235,3270,3235,7148
|