634 lines
31 KiB
CSV
634 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240311,193100,2650103595,3220,3220,3220,3220,6297
|
|
20240311,193000,2650103595,3220,3220,3220,3220,0
|
|
20240311,192900,2650103595,3220,3220,3220,3220,0
|
|
20240311,192800,2650103595,3220,3220,3220,3220,0
|
|
20240311,192700,2650103595,3220,3220,3220,3220,0
|
|
20240311,192600,2650103595,3220,3220,3220,3220,0
|
|
20240311,192500,2650103595,3220,3220,3220,3220,0
|
|
20240311,192400,2650103595,3220,3220,3220,3220,0
|
|
20240311,192300,2650103595,3220,3220,3220,3220,0
|
|
20240311,192200,2650103595,3220,3220,3220,3220,0
|
|
20240311,192100,2650103595,3220,3220,3220,3220,0
|
|
20240311,192000,2650103595,3220,3220,3220,3220,0
|
|
20240311,191900,2650103595,3220,3220,3220,3220,0
|
|
20240311,191800,2650103595,3220,3220,3220,3220,0
|
|
20240311,191700,2650103595,3220,3220,3220,3220,0
|
|
20240311,191600,2650103595,3220,3220,3220,3220,0
|
|
20240311,191500,2650103595,3220,3220,3220,3220,0
|
|
20240311,191400,2650103595,3220,3220,3220,3220,0
|
|
20240311,191300,2650103595,3220,3220,3220,3220,0
|
|
20240311,191200,2650103595,3220,3220,3220,3220,0
|
|
20240311,191100,2650103595,3220,3220,3220,3220,0
|
|
20240311,191000,2650103595,3220,3220,3220,3220,0
|
|
20240311,190900,2650103595,3220,3220,3220,3220,0
|
|
20240311,190800,2650103595,3220,3220,3220,3220,0
|
|
20240311,190700,2650103595,3220,3220,3220,3220,0
|
|
20240311,190600,2650103595,3220,3220,3220,3220,0
|
|
20240311,190500,2650103595,3220,3220,3220,3220,0
|
|
20240311,190400,2650103595,3220,3220,3220,3220,0
|
|
20240311,190300,2650103595,3220,3220,3220,3220,0
|
|
20240311,190200,2650103595,3220,3220,3220,3220,0
|
|
20240311,190100,2650103595,3220,3220,3220,3220,6297
|
|
20240311,190000,2650103595,3220,3220,3220,3220,0
|
|
20240311,185900,2650103595,3220,3220,3220,3220,0
|
|
20240311,185800,2650103595,3220,3220,3220,3220,0
|
|
20240311,185700,2650103595,3220,3220,3220,3220,0
|
|
20240311,185600,2650103595,3220,3220,3220,3220,0
|
|
20240311,185500,2650103595,3220,3220,3220,3220,0
|
|
20240311,185400,2650103595,3220,3220,3220,3220,0
|
|
20240311,185300,2650103595,3220,3220,3220,3220,0
|
|
20240311,185200,2650103595,3220,3220,3220,3220,0
|
|
20240311,185100,2650103595,3220,3220,3220,3220,0
|
|
20240311,185000,2650103595,3220,3220,3220,3220,0
|
|
20240311,184900,2650103595,3220,3220,3220,3220,0
|
|
20240311,184800,2650103595,3220,3220,3220,3220,0
|
|
20240311,184700,2650103595,3220,3220,3220,3220,0
|
|
20240311,184600,2650103595,3220,3220,3220,3220,0
|
|
20240311,184500,2650103595,3220,3220,3220,3220,0
|
|
20240311,184400,2650103595,3220,3220,3220,3220,0
|
|
20240311,184300,2650103595,3220,3220,3220,3220,0
|
|
20240311,184200,2650103595,3220,3220,3220,3220,0
|
|
20240311,184100,2650103595,3220,3220,3220,3220,0
|
|
20240311,184000,2650103595,3220,3220,3220,3220,0
|
|
20240311,183900,2650103595,3220,3220,3220,3220,0
|
|
20240311,183800,2650103595,3220,3220,3220,3220,0
|
|
20240311,183700,2650103595,3220,3220,3220,3220,0
|
|
20240311,183600,2650103595,3220,3220,3220,3220,0
|
|
20240311,183500,2650103595,3220,3220,3220,3220,0
|
|
20240311,183400,2650103595,3220,3220,3220,3220,0
|
|
20240311,183300,2650103595,3220,3220,3220,3220,0
|
|
20240311,183200,2650103595,3220,3220,3220,3220,0
|
|
20240311,183100,2650103595,3220,3220,3220,3220,6297
|
|
20240311,183000,2650103595,3220,3220,3220,3220,0
|
|
20240311,182900,2650103595,3220,3220,3220,3220,0
|
|
20240311,182800,2650103595,3220,3220,3220,3220,0
|
|
20240311,182700,2650103595,3220,3220,3220,3220,0
|
|
20240311,182600,2650103595,3220,3220,3220,3220,0
|
|
20240311,182500,2650103595,3220,3220,3220,3220,0
|
|
20240311,182400,2650103595,3220,3220,3220,3220,0
|
|
20240311,182300,2650103595,3220,3220,3220,3220,0
|
|
20240311,182200,2650103595,3220,3220,3220,3220,0
|
|
20240311,182100,2650103595,3220,3220,3220,3220,0
|
|
20240311,182000,2650103595,3220,3220,3220,3220,0
|
|
20240311,181900,2650103595,3220,3220,3220,3220,0
|
|
20240311,181800,2650103595,3220,3220,3220,3220,0
|
|
20240311,181700,2650103595,3220,3220,3220,3220,0
|
|
20240311,181600,2650103595,3220,3220,3220,3220,0
|
|
20240311,181500,2650103595,3220,3220,3220,3220,0
|
|
20240311,181400,2650103595,3220,3220,3220,3220,0
|
|
20240311,181300,2650103595,3220,3220,3220,3220,0
|
|
20240311,181200,2650103595,3220,3220,3220,3220,0
|
|
20240311,181100,2650103595,3220,3220,3220,3220,0
|
|
20240311,181000,2650103595,3220,3220,3220,3220,0
|
|
20240311,180900,2650103595,3220,3220,3220,3220,0
|
|
20240311,180800,2650103595,3220,3220,3220,3220,0
|
|
20240311,180700,2650103595,3220,3220,3220,3220,0
|
|
20240311,180600,2650103595,3220,3220,3220,3220,0
|
|
20240311,180500,2650103595,3220,3220,3220,3220,0
|
|
20240311,180400,2650103595,3220,3220,3220,3220,0
|
|
20240311,180300,2650103595,3220,3220,3220,3220,0
|
|
20240311,180200,2650103595,3220,3220,3220,3220,0
|
|
20240311,180100,2650103595,3220,3220,3220,3220,6297
|
|
20240311,180000,2650103595,3220,3220,3220,3220,0
|
|
20240311,175900,2650103595,3220,3220,3220,3220,0
|
|
20240311,175800,2650103595,3220,3220,3220,3220,0
|
|
20240311,175700,2650103595,3220,3220,3220,3220,0
|
|
20240311,175600,2650103595,3220,3220,3220,3220,0
|
|
20240311,175500,2650103595,3220,3220,3220,3220,0
|
|
20240311,175400,2650103595,3220,3220,3220,3220,0
|
|
20240311,175300,2650103595,3220,3220,3220,3220,0
|
|
20240311,175200,2650103595,3220,3220,3220,3220,0
|
|
20240311,175100,2650103595,3220,3220,3220,3220,0
|
|
20240311,175000,2650103595,3220,3220,3220,3220,0
|
|
20240311,174900,2650103595,3220,3220,3220,3220,0
|
|
20240311,174800,2650103595,3220,3220,3220,3220,0
|
|
20240311,174700,2650103595,3220,3220,3220,3220,0
|
|
20240311,174600,2650103595,3220,3220,3220,3220,0
|
|
20240311,174500,2650103595,3220,3220,3220,3220,0
|
|
20240311,174400,2650103595,3220,3220,3220,3220,0
|
|
20240311,174300,2650103595,3220,3220,3220,3220,0
|
|
20240311,174200,2650103595,3220,3220,3220,3220,0
|
|
20240311,174100,2650103595,3220,3220,3220,3220,0
|
|
20240311,174000,2650103595,3220,3220,3220,3220,0
|
|
20240311,173900,2650103595,3220,3220,3220,3220,0
|
|
20240311,173800,2650103595,3220,3220,3220,3220,0
|
|
20240311,173700,2650103595,3220,3220,3220,3220,0
|
|
20240311,173600,2650103595,3220,3220,3220,3220,0
|
|
20240311,173500,2650103595,3220,3220,3220,3220,0
|
|
20240311,173400,2650103595,3220,3220,3220,3220,0
|
|
20240311,173300,2650103595,3220,3220,3220,3220,0
|
|
20240311,173200,2650103595,3220,3220,3220,3220,0
|
|
20240311,173100,2650103595,3220,3220,3220,3220,6297
|
|
20240311,173000,2650103595,3220,3220,3220,3220,0
|
|
20240311,172900,2650103595,3220,3220,3220,3220,0
|
|
20240311,172800,2650103595,3220,3220,3220,3220,0
|
|
20240311,172700,2650103595,3220,3220,3220,3220,0
|
|
20240311,172600,2650103595,3220,3220,3220,3220,0
|
|
20240311,172500,2650103595,3220,3220,3220,3220,0
|
|
20240311,172400,2650103595,3220,3220,3220,3220,0
|
|
20240311,172300,2650103595,3220,3220,3220,3220,0
|
|
20240311,172200,2650103595,3220,3220,3220,3220,0
|
|
20240311,172100,2650103595,3220,3220,3220,3220,0
|
|
20240311,172000,2650103595,3220,3220,3220,3220,0
|
|
20240311,171900,2650103595,3220,3220,3220,3220,0
|
|
20240311,171800,2650103595,3220,3220,3220,3220,0
|
|
20240311,171700,2650103595,3220,3220,3220,3220,0
|
|
20240311,171600,2650103595,3220,3220,3220,3220,0
|
|
20240311,171500,2650103595,3220,3220,3220,3220,0
|
|
20240311,171400,2650103595,3220,3220,3220,3220,0
|
|
20240311,171300,2650103595,3220,3220,3220,3220,0
|
|
20240311,171200,2650103595,3220,3220,3220,3220,0
|
|
20240311,171100,2650103595,3220,3220,3220,3220,0
|
|
20240311,171000,2650103595,3220,3220,3220,3220,0
|
|
20240311,170900,2650103595,3220,3220,3220,3220,0
|
|
20240311,170800,2650103595,3220,3220,3220,3220,0
|
|
20240311,170700,2650103595,3220,3220,3220,3220,0
|
|
20240311,170600,2650103595,3220,3220,3220,3220,0
|
|
20240311,170500,2650103595,3220,3220,3220,3220,0
|
|
20240311,170400,2650103595,3220,3220,3220,3220,0
|
|
20240311,170300,2650103595,3220,3220,3220,3220,0
|
|
20240311,170200,2650103595,3220,3220,3220,3220,0
|
|
20240311,170100,2650103595,3220,3220,3220,3220,6297
|
|
20240311,170000,2650103595,3220,3220,3220,3220,0
|
|
20240311,165900,2650103595,3220,3220,3220,3220,0
|
|
20240311,165800,2650103595,3220,3220,3220,3220,0
|
|
20240311,165700,2650103595,3220,3220,3220,3220,0
|
|
20240311,165600,2650103595,3220,3220,3220,3220,0
|
|
20240311,165500,2650103595,3220,3220,3220,3220,0
|
|
20240311,165400,2650103595,3220,3220,3220,3220,0
|
|
20240311,165300,2650103595,3220,3220,3220,3220,0
|
|
20240311,165200,2650103595,3220,3220,3220,3220,0
|
|
20240311,165100,2650103595,3220,3220,3220,3220,0
|
|
20240311,165000,2650103595,3220,3220,3220,3220,0
|
|
20240311,164900,2650103595,3220,3220,3220,3220,0
|
|
20240311,164800,2650103595,3220,3220,3220,3220,0
|
|
20240311,164700,2650103595,3220,3220,3220,3220,0
|
|
20240311,164600,2650103595,3220,3220,3220,3220,0
|
|
20240311,164500,2650103595,3220,3220,3220,3220,0
|
|
20240311,164400,2650103595,3220,3220,3220,3220,0
|
|
20240311,164300,2650103595,3220,3220,3220,3220,0
|
|
20240311,164200,2650103595,3220,3220,3220,3220,0
|
|
20240311,164100,2650103595,3220,3220,3220,3220,0
|
|
20240311,164000,2650103595,3220,3220,3220,3220,0
|
|
20240311,163900,2650103595,3220,3220,3220,3220,0
|
|
20240311,163800,2650103595,3220,3220,3220,3220,0
|
|
20240311,163700,2650103595,3220,3220,3220,3220,0
|
|
20240311,163600,2650103595,3220,3220,3220,3220,0
|
|
20240311,163500,2650103595,3220,3220,3220,3220,0
|
|
20240311,163400,2650103595,3220,3220,3220,3220,0
|
|
20240311,163300,2650103595,3220,3220,3220,3220,0
|
|
20240311,163200,2650103595,3220,3220,3220,3220,0
|
|
20240311,163100,2650103595,3220,3220,3220,3220,6297
|
|
20240311,163000,2650103595,3220,3220,3220,3220,0
|
|
20240311,162900,2650103595,3220,3220,3220,3220,0
|
|
20240311,162800,2650103595,3220,3220,3220,3220,0
|
|
20240311,162700,2650103595,3220,3220,3220,3220,0
|
|
20240311,162600,2650103595,3220,3220,3220,3220,0
|
|
20240311,162500,2650103595,3220,3220,3220,3220,0
|
|
20240311,162400,2650103595,3220,3220,3220,3220,0
|
|
20240311,162300,2650103595,3220,3220,3220,3220,0
|
|
20240311,162200,2650103595,3220,3220,3220,3220,0
|
|
20240311,162100,2650103595,3220,3220,3220,3220,0
|
|
20240311,162000,2650103595,3220,3220,3220,3220,0
|
|
20240311,161900,2650103595,3220,3220,3220,3220,0
|
|
20240311,161800,2650103595,3220,3220,3220,3220,0
|
|
20240311,161700,2650103595,3220,3220,3220,3220,0
|
|
20240311,161600,2650103595,3220,3220,3220,3220,0
|
|
20240311,161500,2650103595,3220,3220,3220,3220,0
|
|
20240311,161400,2650103595,3220,3220,3220,3220,0
|
|
20240311,161300,2650103595,3220,3220,3220,3220,0
|
|
20240311,161200,2650103595,3220,3220,3220,3220,0
|
|
20240311,161100,2650103595,3220,3220,3220,3220,0
|
|
20240311,161000,2650103595,3220,3220,3220,3220,0
|
|
20240311,160900,2650103595,3220,3220,3220,3220,0
|
|
20240311,160800,2650103595,3220,3220,3220,3220,0
|
|
20240311,160700,2650103595,3220,3220,3220,3220,0
|
|
20240311,160600,2650103595,3220,3220,3220,3220,0
|
|
20240311,160500,2650103595,3220,3220,3220,3220,0
|
|
20240311,160400,2650103595,3220,3220,3220,3220,0
|
|
20240311,160300,2650103595,3220,3220,3220,3220,0
|
|
20240311,160200,2650103595,3220,3220,3220,3220,0
|
|
20240311,160100,2650103595,3220,3220,3220,3220,6297
|
|
20240311,160000,2650103595,3220,3220,3220,3220,0
|
|
20240311,155900,2650103595,3220,3220,3220,3220,0
|
|
20240311,155800,2650103595,3220,3220,3220,3220,0
|
|
20240311,155700,2650103595,3220,3220,3220,3220,0
|
|
20240311,155600,2650103595,3220,3220,3220,3220,0
|
|
20240311,155500,2650103595,3220,3220,3220,3220,0
|
|
20240311,155400,2650103595,3220,3220,3220,3220,0
|
|
20240311,155300,2650103595,3220,3220,3220,3220,0
|
|
20240311,155200,2650103595,3220,3220,3220,3220,0
|
|
20240311,155100,2650103595,3220,3220,3220,3220,0
|
|
20240311,155000,2650103595,3220,3220,3220,3220,0
|
|
20240311,154900,2650103595,3220,3220,3220,3220,0
|
|
20240311,154800,2650103595,3220,3220,3220,3220,0
|
|
20240311,154700,2650103595,3220,3220,3220,3220,0
|
|
20240311,154600,2650103595,3220,3220,3220,3220,0
|
|
20240311,154500,2650103595,3220,3220,3220,3220,0
|
|
20240311,154400,2650103595,3220,3220,3220,3220,0
|
|
20240311,154300,2650103595,3220,3220,3220,3220,0
|
|
20240311,154200,2650103595,3220,3220,3220,3220,0
|
|
20240311,154100,2650103595,3220,3220,3220,3220,0
|
|
20240311,154000,2650103595,3220,3220,3220,3220,0
|
|
20240311,153900,2650103595,3220,3220,3220,3220,0
|
|
20240311,153800,2650103595,3220,3220,3220,3220,0
|
|
20240311,153700,2650103595,3220,3220,3220,3220,0
|
|
20240311,153600,2650103595,3220,3220,3220,3220,0
|
|
20240311,153500,2650103595,3220,3220,3220,3220,0
|
|
20240311,153400,2650103595,3220,3220,3220,3220,0
|
|
20240311,153300,2650103595,3220,3220,3220,3220,0
|
|
20240311,153200,2650103595,3220,3220,3220,3220,0
|
|
20240311,153100,2650103595,3220,3220,3220,3220,6297
|
|
20240311,153000,2650103595,3220,3220,3220,3220,6297
|
|
20240311,152900,2629827255,3215,3215,3215,3215,0
|
|
20240311,152800,2629827255,3215,3215,3215,3215,0
|
|
20240311,152700,2629827255,3215,3215,3215,3215,0
|
|
20240311,152600,2629827255,3215,3215,3215,3215,0
|
|
20240311,152500,2629827255,3215,3215,3215,3215,0
|
|
20240311,152400,2629827255,3215,3215,3215,3215,0
|
|
20240311,152300,2629827255,3215,3215,3215,3215,0
|
|
20240311,152200,2629827255,3215,3215,3215,3215,0
|
|
20240311,152100,2629827255,3215,3215,3215,3215,0
|
|
20240311,152000,2629827255,3215,3215,3215,3215,0
|
|
20240311,151900,2629827255,3215,3205,3215,3205,167
|
|
20240311,151800,2629291850,3215,3210,3215,3205,3427
|
|
20240311,151700,2618290295,3210,3210,3210,3210,45
|
|
20240311,151600,2618145845,3205,3200,3205,3200,1088
|
|
20240311,151500,2614659245,3205,3205,3205,3205,312
|
|
20240311,151400,2613659285,3210,3210,3210,3210,0
|
|
20240311,151300,2613659285,3210,3210,3210,3210,1000
|
|
20240311,151200,2610449285,3210,3210,3210,3210,10
|
|
20240311,151100,2610417185,3210,3210,3210,3210,0
|
|
20240311,151000,2610417185,3210,3200,3210,3200,229
|
|
20240311,150900,2609683775,3200,3205,3205,3200,80
|
|
20240311,150800,2609427390,3215,3215,3215,3215,10
|
|
20240311,150700,2609395240,3205,3215,3215,3200,11026
|
|
20240311,150600,2574095825,3205,3205,3205,3205,5644
|
|
20240311,150500,2556006805,3205,3210,3210,3205,213
|
|
20240311,150400,2555323225,3210,3210,3210,3210,0
|
|
20240311,150300,2555323225,3210,3210,3210,3210,1061
|
|
20240311,150200,2551917415,3210,3210,3210,3210,1764
|
|
20240311,150100,2546254975,3215,3210,3215,3210,598
|
|
20240311,150000,2544334830,3215,3220,3220,3215,5634
|
|
20240311,145900,2526219020,3220,3220,3220,3220,6
|
|
20240311,145800,2526199700,3220,3220,3220,3220,0
|
|
20240311,145700,2526199700,3220,3220,3220,3220,0
|
|
20240311,145600,2526199700,3220,3220,3220,3220,0
|
|
20240311,145500,2526199700,3220,3220,3220,3220,0
|
|
20240311,145400,2526199700,3220,3220,3220,3220,0
|
|
20240311,145300,2526199700,3220,3220,3220,3220,0
|
|
20240311,145200,2526199700,3220,3220,3220,3220,0
|
|
20240311,145100,2526199700,3220,3215,3220,3215,138
|
|
20240311,145000,2525755485,3215,3215,3215,3215,1
|
|
20240311,144900,2525752270,3215,3215,3215,3215,802
|
|
20240311,144800,2523173840,3215,3215,3215,3215,310
|
|
20240311,144700,2522177190,3220,3220,3220,3220,0
|
|
20240311,144600,2522177190,3220,3220,3220,3220,2
|
|
20240311,144500,2522170750,3210,3210,3210,3210,0
|
|
20240311,144400,2522170750,3210,3210,3210,3210,503
|
|
20240311,144300,2520556120,3210,3210,3210,3210,0
|
|
20240311,144200,2520556120,3210,3210,3210,3210,0
|
|
20240311,144100,2520556120,3210,3210,3210,3210,177
|
|
20240311,144000,2519987950,3215,3215,3215,3215,3487
|
|
20240311,143900,2508777245,3215,3215,3215,3215,127
|
|
20240311,143800,2508368940,3215,3215,3215,3215,0
|
|
20240311,143700,2508368940,3215,3215,3215,3215,0
|
|
20240311,143600,2508368940,3215,3215,3215,3215,0
|
|
20240311,143500,2508368940,3215,3215,3215,3215,0
|
|
20240311,143400,2508368940,3215,3215,3215,3215,0
|
|
20240311,143300,2508368940,3215,3215,3215,3215,0
|
|
20240311,143200,2508368940,3215,3215,3215,3215,0
|
|
20240311,143100,2508368940,3215,3210,3215,3210,990
|
|
20240311,143000,2505186920,3210,3210,3210,3210,1
|
|
20240311,142900,2505183710,3210,3210,3210,3210,0
|
|
20240311,142800,2505183710,3210,3210,3210,3210,30
|
|
20240311,142700,2505087410,3210,3210,3215,3210,1040
|
|
20240311,142600,2501748810,3210,3210,3210,3210,2850
|
|
20240311,142500,2492600310,3210,3215,3215,3210,255
|
|
20240311,142400,2491780540,3220,3215,3220,3215,2005
|
|
20240311,142300,2485334440,3215,3215,3220,3215,350
|
|
20240311,142200,2484208690,3220,3220,3220,3220,183
|
|
20240311,142100,2483619430,3230,3230,3230,3230,0
|
|
20240311,142000,2483619430,3230,3230,3230,3230,0
|
|
20240311,141900,2483619430,3230,3230,3230,3230,0
|
|
20240311,141800,2483619430,3230,3230,3230,3230,0
|
|
20240311,141700,2483619430,3230,3225,3230,3225,2
|
|
20240311,141600,2483612975,3220,3220,3220,3220,349
|
|
20240311,141500,2482489195,3220,3220,3220,3220,0
|
|
20240311,141400,2482489195,3220,3230,3230,3220,1189
|
|
20240311,141300,2478660595,3230,3230,3230,3230,0
|
|
20240311,141200,2478660595,3230,3230,3230,3230,0
|
|
20240311,141100,2478660595,3230,3230,3230,3230,0
|
|
20240311,141000,2478660595,3230,3230,3230,3230,0
|
|
20240311,140900,2478660595,3230,3230,3230,3230,0
|
|
20240311,140800,2478660595,3230,3230,3230,3230,0
|
|
20240311,140700,2478660595,3230,3230,3230,3230,7
|
|
20240311,140600,2478637985,3230,3230,3230,3230,0
|
|
20240311,140500,2478637985,3230,3230,3230,3230,0
|
|
20240311,140400,2478637985,3230,3230,3230,3230,0
|
|
20240311,140300,2478637985,3230,3230,3230,3230,1
|
|
20240311,140200,2478634755,3215,3215,3215,3215,0
|
|
20240311,140100,2478634755,3215,3215,3215,3215,0
|
|
20240311,140000,2478634755,3215,3215,3215,3215,0
|
|
20240311,135900,2478634755,3215,3215,3215,3215,1
|
|
20240311,135800,2478631540,3215,3215,3215,3215,1
|
|
20240311,135700,2478628325,3235,3235,3235,3235,0
|
|
20240311,135600,2478628325,3235,3235,3235,3235,0
|
|
20240311,135500,2478628325,3235,3235,3235,3235,0
|
|
20240311,135400,2478628325,3235,3235,3235,3235,0
|
|
20240311,135300,2478628325,3235,3235,3235,3235,0
|
|
20240311,135200,2478628325,3235,3235,3235,3235,0
|
|
20240311,135100,2478628325,3235,3235,3235,3235,0
|
|
20240311,135000,2478628325,3235,3235,3235,3235,0
|
|
20240311,134900,2478628325,3235,3235,3235,3235,11
|
|
20240311,134800,2478592740,3235,3235,3235,3235,10
|
|
20240311,134700,2478560390,3210,3210,3210,3210,1
|
|
20240311,134600,2478557180,3210,3210,3210,3210,2417
|
|
20240311,134500,2470798610,3210,3220,3220,3210,4163
|
|
20240311,134400,2457414340,3225,3225,3225,3225,0
|
|
20240311,134300,2457414340,3225,3225,3225,3225,10
|
|
20240311,134200,2457382090,3225,3225,3225,3225,5
|
|
20240311,134100,2457365965,3225,3225,3225,3225,415
|
|
20240311,134000,2456027590,3225,3230,3230,3225,13
|
|
20240311,133900,2455985650,3235,3235,3235,3235,0
|
|
20240311,133800,2455985650,3235,3235,3235,3235,0
|
|
20240311,133700,2455985650,3235,3235,3235,3215,1402
|
|
20240311,133600,2451472480,3215,3225,3235,3215,11505
|
|
20240311,133500,2414433400,3230,3235,3235,3230,9284
|
|
20240311,133400,2384428950,3240,3235,3240,3235,105
|
|
20240311,133300,2384089125,3235,3235,3235,3235,296
|
|
20240311,133200,2383131565,3235,3235,3235,3235,23
|
|
20240311,133100,2383057160,3235,3235,3235,3235,0
|
|
20240311,133000,2383057160,3235,3235,3235,3235,538
|
|
20240311,132900,2381316730,3235,3240,3240,3235,1017
|
|
20240311,132800,2378026625,3245,3245,3245,3245,0
|
|
20240311,132700,2378026625,3245,3245,3245,3245,0
|
|
20240311,132600,2378026625,3245,3245,3245,3245,0
|
|
20240311,132500,2378026625,3245,3245,3245,3245,0
|
|
20240311,132400,2378026625,3245,3245,3245,3245,0
|
|
20240311,132300,2378026625,3245,3245,3245,3245,10
|
|
20240311,132200,2377994175,3240,3240,3240,3240,69
|
|
20240311,132100,2377770615,3235,3235,3235,3235,0
|
|
20240311,132000,2377770615,3235,3235,3235,3235,0
|
|
20240311,131900,2377770615,3235,3235,3235,3235,0
|
|
20240311,131800,2377770615,3235,3235,3235,3235,805
|
|
20240311,131700,2375166440,3240,3240,3240,3240,520
|
|
20240311,131600,2373481640,3240,3240,3240,3240,4
|
|
20240311,131500,2373468680,3240,3240,3240,3240,0
|
|
20240311,131400,2373468680,3240,3240,3240,3240,0
|
|
20240311,131300,2373468680,3240,3240,3240,3240,0
|
|
20240311,131200,2373468680,3240,3240,3240,3240,91
|
|
20240311,131100,2373173840,3240,3240,3240,3240,0
|
|
20240311,131000,2373173840,3240,3240,3240,3240,0
|
|
20240311,130900,2373173840,3240,3235,3240,3235,600
|
|
20240311,130800,2371232835,3235,3235,3235,3235,517
|
|
20240311,130700,2369560340,3235,3235,3235,3235,630
|
|
20240311,130600,2367522290,3235,3235,3235,3235,0
|
|
20240311,130500,2367522290,3235,3235,3235,3235,1
|
|
20240311,130400,2367519055,3240,3240,3240,3240,0
|
|
20240311,130300,2367519055,3240,3240,3240,3240,0
|
|
20240311,130200,2367519055,3240,3240,3240,3240,0
|
|
20240311,130100,2367519055,3240,3240,3240,3240,0
|
|
20240311,130000,2367519055,3240,3240,3240,3240,63
|
|
20240311,125900,2367314935,3240,3240,3240,3240,14
|
|
20240311,125800,2367269575,3235,3235,3235,3235,0
|
|
20240311,125700,2367269575,3235,3235,3235,3235,2
|
|
20240311,125600,2367263105,3235,3235,3235,3235,700
|
|
20240311,125500,2364998605,3235,3235,3235,3235,0
|
|
20240311,125400,2364998605,3235,3235,3235,3235,141
|
|
20240311,125300,2364542470,3240,3240,3240,3240,400
|
|
20240311,125200,2363246470,3235,3235,3235,3235,17
|
|
20240311,125100,2363191475,3235,3235,3235,3235,31
|
|
20240311,125000,2363091190,3235,3235,3235,3235,0
|
|
20240311,124900,2363091190,3235,3235,3235,3235,8
|
|
20240311,124800,2363065310,3235,3235,3235,3235,0
|
|
20240311,124700,2363065310,3235,3240,3240,3235,1192
|
|
20240311,124600,2359208690,3240,3240,3240,3240,3
|
|
20240311,124500,2359198970,3235,3235,3235,3235,0
|
|
20240311,124400,2359198970,3235,3235,3235,3235,1
|
|
20240311,124300,2359195735,3235,3235,3235,3235,1
|
|
20240311,124200,2359192500,3235,3235,3235,3235,0
|
|
20240311,124100,2359192500,3235,3235,3235,3235,0
|
|
20240311,124000,2359192500,3235,3235,3235,3235,1000
|
|
20240311,123900,2355957500,3235,3235,3235,3235,0
|
|
20240311,123800,2355957500,3235,3235,3235,3235,32
|
|
20240311,123700,2355853980,3235,3235,3235,3235,0
|
|
20240311,123600,2355853980,3235,3235,3235,3235,0
|
|
20240311,123500,2355853980,3235,3235,3235,3235,1000
|
|
20240311,123400,2352618980,3235,3235,3235,3235,0
|
|
20240311,123300,2352618980,3235,3235,3235,3235,0
|
|
20240311,123200,2352618980,3235,3235,3235,3235,0
|
|
20240311,123100,2352618980,3235,3235,3235,3235,500
|
|
20240311,123000,2351001480,3240,3240,3240,3240,1
|
|
20240311,122900,2350998240,3230,3230,3230,3230,100
|
|
20240311,122800,2350675240,3240,3240,3240,3240,62
|
|
20240311,122700,2350474360,3240,3240,3240,3240,0
|
|
20240311,122600,2350474360,3240,3240,3240,3240,13
|
|
20240311,122500,2350432240,3225,3225,3225,3225,1
|
|
20240311,122400,2350429015,3240,3240,3240,3225,4
|
|
20240311,122300,2350416070,3235,3235,3235,3235,0
|
|
20240311,122200,2350416070,3235,3235,3235,3235,0
|
|
20240311,122100,2350416070,3235,3235,3235,3235,67
|
|
20240311,122000,2350199325,3235,3235,3235,3235,0
|
|
20240311,121900,2350199325,3235,3235,3235,3235,0
|
|
20240311,121800,2350199325,3235,3235,3235,3235,0
|
|
20240311,121700,2350199325,3235,3235,3235,3235,12
|
|
20240311,121600,2350160505,3225,3225,3225,3225,0
|
|
20240311,121500,2350160505,3225,3225,3225,3225,2
|
|
20240311,121400,2350154055,3230,3230,3230,3230,10
|
|
20240311,121300,2350121755,3225,3225,3225,3225,155
|
|
20240311,121200,2349621880,3225,3225,3225,3225,0
|
|
20240311,121100,2349621880,3225,3225,3225,3225,0
|
|
20240311,121000,2349621880,3225,3225,3225,3225,1
|
|
20240311,120900,2349618655,3225,3225,3225,3225,2
|
|
20240311,120800,2349612205,3225,3225,3225,3225,150
|
|
20240311,120700,2349128455,3225,3225,3225,3225,710
|
|
20240311,120600,2346838705,3225,3225,3225,3225,940
|
|
20240311,120500,2343807205,3225,3225,3225,3225,0
|
|
20240311,120400,2343807205,3225,3225,3225,3225,93
|
|
20240311,120300,2343507280,3220,3220,3220,3220,0
|
|
20240311,120200,2343507280,3220,3225,3225,3220,525
|
|
20240311,120100,2341815650,3225,3225,3225,3225,0
|
|
20240311,120000,2341815650,3225,3225,3225,3225,0
|
|
20240311,115900,2341815650,3225,3225,3225,3225,2352
|
|
20240311,115800,2334230450,3230,3230,3230,3230,0
|
|
20240311,115700,2334230450,3230,3230,3230,3230,0
|
|
20240311,115600,2334230450,3230,3230,3230,3230,60
|
|
20240311,115500,2334036650,3225,3225,3225,3225,0
|
|
20240311,115400,2334036650,3225,3225,3225,3225,0
|
|
20240311,115300,2334036650,3225,3225,3225,3225,575
|
|
20240311,115200,2332182275,3225,3225,3225,3225,20
|
|
20240311,115100,2332117775,3225,3225,3225,3225,0
|
|
20240311,115000,2332117775,3225,3225,3225,3225,0
|
|
20240311,114900,2332117775,3225,3230,3230,3225,30
|
|
20240311,114800,2332020895,3225,3225,3225,3225,0
|
|
20240311,114700,2332020895,3225,3230,3230,3225,2
|
|
20240311,114600,2332014440,3225,3225,3225,3225,0
|
|
20240311,114500,2332014440,3225,3225,3225,3225,0
|
|
20240311,114400,2332014440,3225,3230,3230,3225,1000
|
|
20240311,114300,2328789090,3230,3230,3230,3230,30
|
|
20240311,114200,2328692190,3225,3225,3225,3225,0
|
|
20240311,114100,2328692190,3225,3225,3225,3225,0
|
|
20240311,114000,2328692190,3225,3230,3230,3225,200
|
|
20240311,113900,2328046570,3235,3235,3235,3235,0
|
|
20240311,113800,2328046570,3235,3240,3240,3235,507
|
|
20240311,113700,2326403925,3245,3245,3245,3245,0
|
|
20240311,113600,2326403925,3245,3245,3245,3245,0
|
|
20240311,113500,2326403925,3245,3245,3245,3245,0
|
|
20240311,113400,2326403925,3245,3245,3245,3245,100
|
|
20240311,113300,2326079425,3245,3245,3245,3245,1
|
|
20240311,113200,2326076180,3245,3245,3245,3245,0
|
|
20240311,113100,2326076180,3245,3245,3245,3245,100
|
|
20240311,113000,2325751680,3250,3250,3250,3250,0
|
|
20240311,112900,2325751680,3250,3250,3250,3250,0
|
|
20240311,112800,2325751680,3250,3250,3250,3250,0
|
|
20240311,112700,2325751680,3250,3250,3250,3250,0
|
|
20240311,112600,2325751680,3250,3240,3250,3225,2640
|
|
20240311,112500,2317220635,3220,3220,3220,3220,0
|
|
20240311,112400,2317220635,3220,3250,3250,3220,11
|
|
20240311,112300,2317184915,3220,3220,3220,3220,2183
|
|
20240311,112200,2310155655,3220,3235,3235,3220,3094
|
|
20240311,112100,2300176335,3235,3235,3235,3235,21
|
|
20240311,112000,2300108400,3235,3235,3235,3235,1
|
|
20240311,111900,2300105165,3235,3230,3235,3230,7891
|
|
20240311,111800,2274592780,3230,3240,3240,3230,686
|
|
20240311,111700,2272376450,3235,3235,3235,3235,0
|
|
20240311,111600,2272376450,3235,3235,3235,3235,0
|
|
20240311,111500,2272376450,3235,3235,3235,3235,0
|
|
20240311,111400,2272376450,3235,3235,3235,3235,627
|
|
20240311,111300,2270348105,3235,3235,3235,3235,0
|
|
20240311,111200,2270348105,3235,3235,3235,3235,370
|
|
20240311,111100,2269151155,3265,3265,3265,3265,0
|
|
20240311,111000,2269151155,3265,3265,3265,3265,0
|
|
20240311,110900,2269151155,3265,3265,3265,3265,6
|
|
20240311,110800,2269131565,3265,3265,3265,3265,0
|
|
20240311,110700,2269131565,3265,3265,3265,3265,1
|
|
20240311,110600,2269128300,3265,3230,3265,3230,593
|
|
20240311,110500,2267206240,3225,3225,3225,3225,0
|
|
20240311,110400,2267206240,3225,3225,3225,3225,731
|
|
20240311,110300,2264848765,3225,3230,3230,3225,808
|
|
20240311,110200,2262242955,3225,3240,3240,3225,7930
|
|
20240311,110100,2236622580,3240,3255,3255,3240,4763
|
|
20240311,110000,2221153655,3255,3255,3255,3255,0
|
|
20240311,105900,2221153655,3255,3255,3255,3255,0
|
|
20240311,105800,2221153655,3255,3255,3255,3255,832
|
|
20240311,105700,2218445495,3255,3255,3255,3255,302
|
|
20240311,105600,2217462485,3265,3265,3265,3265,0
|
|
20240311,105500,2217462485,3265,3265,3265,3265,612
|
|
20240311,105400,2215464305,3265,3265,3265,3265,500
|
|
20240311,105300,2213831805,3265,3265,3265,3265,0
|
|
20240311,105200,2213831805,3265,3255,3265,3255,3
|
|
20240311,105100,2213822020,3250,3250,3250,3250,0
|
|
20240311,105000,2213822020,3250,3255,3255,3250,2500
|
|
20240311,104900,2205690930,3255,3255,3255,3255,12
|
|
20240311,104800,2205651870,3260,3265,3265,3260,1016
|
|
20240311,104700,2202339500,3270,3270,3270,3270,50
|
|
20240311,104600,2202176000,3270,3270,3270,3270,336
|
|
20240311,104500,2201077280,3270,3270,3270,3270,1
|
|
20240311,104400,2201074010,3270,3265,3270,3265,1031
|
|
20240311,104300,2197704050,3260,3260,3260,3260,4
|
|
20240311,104200,2197691010,3255,3255,3255,3255,5
|
|
20240311,104100,2197674735,3245,3245,3245,3245,0
|
|
20240311,104000,2197674735,3245,3245,3245,3245,0
|
|
20240311,103900,2197674735,3245,3245,3245,3245,0
|
|
20240311,103800,2197674735,3245,3245,3245,3245,0
|
|
20240311,103700,2197674735,3245,3240,3265,3240,306
|
|
20240311,103600,2196681750,3240,3240,3240,3240,1
|
|
20240311,103500,2196678510,3240,3240,3240,3240,0
|
|
20240311,103400,2196678510,3240,3240,3240,3240,70
|
|
20240311,103300,2196451710,3245,3245,3245,3245,306
|
|
20240311,103200,2195458740,3265,3260,3265,3260,63
|
|
20240311,103100,2195253070,3270,3270,3270,3270,0
|
|
20240311,103000,2195253070,3270,3250,3270,3250,707
|
|
20240311,102900,2192952180,3270,3270,3270,3270,343
|
|
20240311,102800,2191830570,3270,3270,3270,3270,2
|
|
20240311,102700,2191824030,3270,3270,3270,3270,31
|
|
20240311,102600,2191722660,3270,3270,3270,3270,2
|
|
20240311,102500,2191716120,3240,3240,3240,3240,0
|
|
20240311,102400,2191716120,3240,3240,3240,3240,1
|
|
20240311,102300,2191712880,3245,3245,3245,3245,371
|
|
20240311,102200,2190508985,3270,3255,3270,3255,641
|
|
20240311,102100,2188419135,3255,3255,3255,3255,0
|
|
20240311,102000,2188419135,3255,3255,3255,3255,1
|
|
20240311,101900,2188415880,3255,3250,3255,3230,6271
|
|
20240311,101800,2168145280,3250,3240,3250,3240,2010
|
|
20240311,101700,2161622770,3240,3240,3240,3240,0
|
|
20240311,101600,2161622770,3240,3240,3240,3240,304
|
|
20240311,101500,2160637810,3245,3245,3245,3245,344
|
|
20240311,101400,2159521530,3245,3245,3245,3245,5
|
|
20240311,101300,2159505305,3245,3245,3245,3245,0
|
|
20240311,101200,2159505305,3245,3235,3245,3235,2214
|
|
20240311,101100,2152343005,3235,3240,3240,3235,20
|
|
20240311,101000,2152278280,3245,3245,3245,3245,4
|
|
20240311,100900,2152265300,3245,3245,3245,3245,178
|
|
20240311,100800,2151687690,3245,3250,3250,3245,11
|
|
20240311,100700,2151651990,3245,3245,3245,3245,275
|
|
20240311,100600,2150759615,3245,3245,3245,3245,189
|
|
20240311,100500,2150146310,3245,3245,3245,3245,242
|
|
20240311,100400,2149361020,3235,3235,3235,3235,354
|
|
20240311,100300,2148215830,3235,3235,3235,3235,442
|
|
20240311,100200,2146785960,3230,3230,3230,3230,0
|
|
20240311,100100,2146785960,3230,3230,3235,3220,5037
|
|
20240311,100000,2130514155,3230,3230,3230,3230,1138
|
|
20240311,095900,2126838415,3235,3225,3235,3210,4478
|
|
20240311,095800,2112422860,3230,3240,3240,3230,5503
|
|
20240311,095700,2094624320,3240,3250,3250,3240,6775
|
|
20240311,095600,2072644815,3245,3255,3255,3245,6601
|
|
20240311,095500,2051189900,3255,3255,3255,3255,111
|
|
20240311,095400,2050828595,3255,3255,3255,3255,3495
|
|
20240311,095300,2039452370,3255,3255,3255,3255,0
|
|
20240311,095200,2039452370,3255,3255,3255,3255,53
|
|
20240311,095100,2039279855,3260,3260,3260,3260,125
|
|
20240311,095000,2038872355,3270,3255,3270,3255,1869
|
|
20240311,094900,2032781260,3255,3255,3255,3255,491
|
|
20240311,094800,2031183055,3270,3255,3270,3250,1006
|
|
20240311,094700,2027911330,3255,3270,3270,3255,1119
|
|
20240311,094600,2024253365,3270,3280,3280,3270,781
|
|
20240311,094500,2021695850,3280,3290,3290,3275,539
|
|
20240311,094400,2019928470,3295,3300,3300,3295,669
|
|
20240311,094300,2017722545,3300,3280,3300,3280,8181
|
|
20240311,094200,1990820795,3280,3265,3280,3265,825
|
|
20240311,094100,1988116930,3260,3265,3265,3260,2464
|
|
20240311,094000,1980083740,3265,3265,3265,3265,100
|
|
20240311,093900,1979757240,3270,3265,3270,3265,394
|
|
20240311,093800,1978470825,3275,3280,3280,3275,492
|
|
20240311,093700,1976859265,3260,3260,3260,3260,331
|
|
20240311,093600,1975780205,3260,3265,3265,3245,9692
|
|
20240311,093500,1944239880,3260,3260,3260,3260,434
|
|
20240311,093400,1942825040,3260,3265,3265,3260,1907
|
|
20240311,093300,1936606480,3265,3265,3265,3265,52
|
|
20240311,093200,1936436700,3265,3265,3265,3265,1416
|
|
20240311,093100,1931813460,3270,3270,3270,3270,1037
|
|
20240311,093000,1928422470,3270,3275,3290,3265,569
|
|
20240311,092900,1926562385,3265,3265,3265,3265,0
|
|
20240311,092800,1926562385,3265,3275,3275,3265,53
|
|
20240311,092700,1926388820,3265,3265,3265,3265,1239
|
|
20240311,092600,1922343485,3265,3265,3270,3265,2938
|
|
20240311,092500,1912750415,3270,3280,3285,3270,555
|
|
20240311,092400,1910931830,3265,3270,3270,3265,2532
|
|
20240311,092300,1902658570,3270,3280,3280,3270,1141
|
|
20240311,092200,1898924325,3270,3290,3290,3270,3715
|
|
20240311,092100,1886766565,3290,3310,3310,3280,1958
|
|
20240311,092000,1880333655,3310,3285,3310,3285,1207
|
|
20240311,091900,1876350420,3285,3265,3285,3265,6981
|
|
20240311,091800,1853537790,3270,3300,3300,3270,6198
|
|
20240311,091700,1833194705,3290,3320,3325,3290,4892
|
|
20240311,091600,1817050650,3320,3330,3330,3310,1717
|
|
20240311,091500,1811347905,3330,3355,3385,3330,27854
|
|
20240311,091400,1717698860,3350,3330,3350,3315,22251
|
|
20240311,091300,1643366315,3330,3330,3335,3310,12724
|
|
20240311,091200,1600969550,3330,3290,3330,3290,9900
|
|
20240311,091100,1568091420,3330,3265,3330,3260,9124
|
|
20240311,091000,1538215260,3265,3310,3310,3255,27846
|
|
20240311,090900,1446696170,3310,3325,3325,3310,16893
|
|
20240311,090800,1390664405,3330,3350,3350,3330,5279
|
|
20240311,090700,1373037210,3345,3330,3345,3330,12670
|
|
20240311,090600,1330742795,3330,3320,3330,3320,4709
|
|
20240311,090500,1315081345,3325,3325,3330,3320,5982
|
|
20240311,090400,1295178235,3325,3355,3365,3325,17553
|
|
20240311,090300,1236470110,3365,3330,3370,3320,33299
|
|
20240311,090200,1125024130,3340,3320,3355,3300,41841
|
|
20240311,090100,985489780,3320,3370,3390,3300,50807
|
|
20240311,090000,816307350,3385,3435,3450,3325,239442
|