653 lines
31 KiB
CSV
653 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,195000,255300190,3240,3240,3240,3240,407
|
|
20240305,194900,255300190,3240,3240,3240,3240,0
|
|
20240305,194800,255300190,3240,3240,3240,3240,0
|
|
20240305,194700,255300190,3240,3240,3240,3240,0
|
|
20240305,194600,255300190,3240,3240,3240,3240,0
|
|
20240305,194500,255300190,3240,3240,3240,3240,0
|
|
20240305,194400,255300190,3240,3240,3240,3240,0
|
|
20240305,194300,255300190,3240,3240,3240,3240,0
|
|
20240305,194200,255300190,3240,3240,3240,3240,0
|
|
20240305,194100,255300190,3240,3240,3240,3240,0
|
|
20240305,194000,255300190,3240,3240,3240,3240,0
|
|
20240305,193900,255300190,3240,3240,3240,3240,0
|
|
20240305,193800,255300190,3240,3240,3240,3240,0
|
|
20240305,193700,255300190,3240,3240,3240,3240,0
|
|
20240305,193600,255300190,3240,3240,3240,3240,0
|
|
20240305,193500,255300190,3240,3240,3240,3240,0
|
|
20240305,193400,255300190,3240,3240,3240,3240,0
|
|
20240305,193300,255300190,3240,3240,3240,3240,0
|
|
20240305,193200,255300190,3240,3240,3240,3240,0
|
|
20240305,193100,255300190,3240,3240,3240,3240,0
|
|
20240305,193000,255300190,3240,3240,3240,3240,0
|
|
20240305,192900,255300190,3240,3240,3240,3240,0
|
|
20240305,192800,255300190,3240,3240,3240,3240,0
|
|
20240305,192700,255300190,3240,3240,3240,3240,0
|
|
20240305,192600,255300190,3240,3240,3240,3240,0
|
|
20240305,192500,255300190,3240,3240,3240,3240,0
|
|
20240305,192400,255300190,3240,3240,3240,3240,0
|
|
20240305,192300,255300190,3240,3240,3240,3240,0
|
|
20240305,192200,255300190,3240,3240,3240,3240,0
|
|
20240305,192100,255300190,3240,3240,3240,3240,0
|
|
20240305,192000,255300190,3240,3240,3240,3240,407
|
|
20240305,191900,255300190,3240,3240,3240,3240,0
|
|
20240305,191800,255300190,3240,3240,3240,3240,0
|
|
20240305,191700,255300190,3240,3240,3240,3240,0
|
|
20240305,191600,255300190,3240,3240,3240,3240,0
|
|
20240305,191500,255300190,3240,3240,3240,3240,0
|
|
20240305,191400,255300190,3240,3240,3240,3240,0
|
|
20240305,191300,255300190,3240,3240,3240,3240,0
|
|
20240305,191200,255300190,3240,3240,3240,3240,0
|
|
20240305,191100,255300190,3240,3240,3240,3240,0
|
|
20240305,191000,255300190,3240,3240,3240,3240,0
|
|
20240305,190900,255300190,3240,3240,3240,3240,0
|
|
20240305,190800,255300190,3240,3240,3240,3240,0
|
|
20240305,190700,255300190,3240,3240,3240,3240,0
|
|
20240305,190600,255300190,3240,3240,3240,3240,0
|
|
20240305,190500,255300190,3240,3240,3240,3240,0
|
|
20240305,190400,255300190,3240,3240,3240,3240,0
|
|
20240305,190300,255300190,3240,3240,3240,3240,0
|
|
20240305,190200,255300190,3240,3240,3240,3240,0
|
|
20240305,190100,255300190,3240,3240,3240,3240,0
|
|
20240305,190000,255300190,3240,3240,3240,3240,0
|
|
20240305,185900,255300190,3240,3240,3240,3240,0
|
|
20240305,185800,255300190,3240,3240,3240,3240,0
|
|
20240305,185700,255300190,3240,3240,3240,3240,0
|
|
20240305,185600,255300190,3240,3240,3240,3240,0
|
|
20240305,185500,255300190,3240,3240,3240,3240,0
|
|
20240305,185400,255300190,3240,3240,3240,3240,0
|
|
20240305,185300,255300190,3240,3240,3240,3240,0
|
|
20240305,185200,255300190,3240,3240,3240,3240,0
|
|
20240305,185100,255300190,3240,3240,3240,3240,0
|
|
20240305,185000,255300190,3240,3240,3240,3240,407
|
|
20240305,184900,255300190,3240,3240,3240,3240,0
|
|
20240305,184800,255300190,3240,3240,3240,3240,0
|
|
20240305,184700,255300190,3240,3240,3240,3240,0
|
|
20240305,184600,255300190,3240,3240,3240,3240,0
|
|
20240305,184500,255300190,3240,3240,3240,3240,0
|
|
20240305,184400,255300190,3240,3240,3240,3240,0
|
|
20240305,184300,255300190,3240,3240,3240,3240,0
|
|
20240305,184200,255300190,3240,3240,3240,3240,0
|
|
20240305,184100,255300190,3240,3240,3240,3240,0
|
|
20240305,184000,255300190,3240,3240,3240,3240,0
|
|
20240305,183900,255300190,3240,3240,3240,3240,0
|
|
20240305,183800,255300190,3240,3240,3240,3240,0
|
|
20240305,183700,255300190,3240,3240,3240,3240,0
|
|
20240305,183600,255300190,3240,3240,3240,3240,0
|
|
20240305,183500,255300190,3240,3240,3240,3240,0
|
|
20240305,183400,255300190,3240,3240,3240,3240,0
|
|
20240305,183300,255300190,3240,3240,3240,3240,0
|
|
20240305,183200,255300190,3240,3240,3240,3240,0
|
|
20240305,183100,255300190,3240,3240,3240,3240,0
|
|
20240305,183000,255300190,3240,3240,3240,3240,0
|
|
20240305,182900,255300190,3240,3240,3240,3240,0
|
|
20240305,182800,255300190,3240,3240,3240,3240,0
|
|
20240305,182700,255300190,3240,3240,3240,3240,0
|
|
20240305,182600,255300190,3240,3240,3240,3240,0
|
|
20240305,182500,255300190,3240,3240,3240,3240,0
|
|
20240305,182400,255300190,3240,3240,3240,3240,0
|
|
20240305,182300,255300190,3240,3240,3240,3240,0
|
|
20240305,182200,255300190,3240,3240,3240,3240,0
|
|
20240305,182100,255300190,3240,3240,3240,3240,0
|
|
20240305,182000,255300190,3240,3240,3240,3240,407
|
|
20240305,181900,255300190,3240,3240,3240,3240,0
|
|
20240305,181800,255300190,3240,3240,3240,3240,0
|
|
20240305,181700,255300190,3240,3240,3240,3240,0
|
|
20240305,181600,255300190,3240,3240,3240,3240,0
|
|
20240305,181500,255300190,3240,3240,3240,3240,0
|
|
20240305,181400,255300190,3240,3240,3240,3240,0
|
|
20240305,181300,255300190,3240,3240,3240,3240,0
|
|
20240305,181200,255300190,3240,3240,3240,3240,0
|
|
20240305,181100,255300190,3240,3240,3240,3240,0
|
|
20240305,181000,255300190,3240,3240,3240,3240,0
|
|
20240305,180900,255300190,3240,3240,3240,3240,0
|
|
20240305,180800,255300190,3240,3240,3240,3240,0
|
|
20240305,180700,255300190,3240,3240,3240,3240,0
|
|
20240305,180600,255300190,3240,3240,3240,3240,0
|
|
20240305,180500,255300190,3240,3240,3240,3240,0
|
|
20240305,180400,255300190,3240,3240,3240,3240,0
|
|
20240305,180300,255300190,3240,3240,3240,3240,0
|
|
20240305,180200,255300190,3240,3240,3240,3240,0
|
|
20240305,180100,255300190,3240,3240,3240,3240,0
|
|
20240305,180000,255300190,3240,3240,3240,3240,0
|
|
20240305,175900,255300190,3240,3240,3240,3240,0
|
|
20240305,175800,255300190,3240,3240,3240,3240,0
|
|
20240305,175700,255300190,3240,3240,3240,3240,0
|
|
20240305,175600,255300190,3240,3240,3240,3240,0
|
|
20240305,175500,255300190,3240,3240,3240,3240,0
|
|
20240305,175400,255300190,3240,3240,3240,3240,0
|
|
20240305,175300,255300190,3240,3240,3240,3240,0
|
|
20240305,175200,255300190,3240,3240,3240,3240,0
|
|
20240305,175100,255300190,3240,3240,3240,3240,0
|
|
20240305,175000,255300190,3240,3240,3240,3240,407
|
|
20240305,174900,255300190,3240,3240,3240,3240,0
|
|
20240305,174800,255300190,3240,3240,3240,3240,0
|
|
20240305,174700,255300190,3240,3240,3240,3240,0
|
|
20240305,174600,255300190,3240,3240,3240,3240,0
|
|
20240305,174500,255300190,3240,3240,3240,3240,0
|
|
20240305,174400,255300190,3240,3240,3240,3240,0
|
|
20240305,174300,255300190,3240,3240,3240,3240,0
|
|
20240305,174200,255300190,3240,3240,3240,3240,0
|
|
20240305,174100,255300190,3240,3240,3240,3240,0
|
|
20240305,174000,255300190,3240,3240,3240,3240,0
|
|
20240305,173900,255300190,3240,3240,3240,3240,0
|
|
20240305,173800,255300190,3240,3240,3240,3240,0
|
|
20240305,173700,255300190,3240,3240,3240,3240,0
|
|
20240305,173600,255300190,3240,3240,3240,3240,0
|
|
20240305,173500,255300190,3240,3240,3240,3240,0
|
|
20240305,173400,255300190,3240,3240,3240,3240,0
|
|
20240305,173300,255300190,3240,3240,3240,3240,0
|
|
20240305,173200,255300190,3240,3240,3240,3240,0
|
|
20240305,173100,255300190,3240,3240,3240,3240,0
|
|
20240305,173000,255300190,3240,3240,3240,3240,0
|
|
20240305,172900,255300190,3240,3240,3240,3240,0
|
|
20240305,172800,255300190,3240,3240,3240,3240,0
|
|
20240305,172700,255300190,3240,3240,3240,3240,0
|
|
20240305,172600,255300190,3240,3240,3240,3240,0
|
|
20240305,172500,255300190,3240,3240,3240,3240,0
|
|
20240305,172400,255300190,3240,3240,3240,3240,0
|
|
20240305,172300,255300190,3240,3240,3240,3240,0
|
|
20240305,172200,255300190,3240,3240,3240,3240,0
|
|
20240305,172100,255300190,3240,3240,3240,3240,0
|
|
20240305,172000,255300190,3240,3240,3240,3240,407
|
|
20240305,171900,255300190,3240,3240,3240,3240,0
|
|
20240305,171800,255300190,3240,3240,3240,3240,0
|
|
20240305,171700,255300190,3240,3240,3240,3240,0
|
|
20240305,171600,255300190,3240,3240,3240,3240,0
|
|
20240305,171500,255300190,3240,3240,3240,3240,0
|
|
20240305,171400,255300190,3240,3240,3240,3240,0
|
|
20240305,171300,255300190,3240,3240,3240,3240,0
|
|
20240305,171200,255300190,3240,3240,3240,3240,0
|
|
20240305,171100,255300190,3240,3240,3240,3240,0
|
|
20240305,171000,255300190,3240,3240,3240,3240,0
|
|
20240305,170900,255300190,3240,3240,3240,3240,0
|
|
20240305,170800,255300190,3240,3240,3240,3240,0
|
|
20240305,170700,255300190,3240,3240,3240,3240,0
|
|
20240305,170600,255300190,3240,3240,3240,3240,0
|
|
20240305,170500,255300190,3240,3240,3240,3240,0
|
|
20240305,170400,255300190,3240,3240,3240,3240,0
|
|
20240305,170300,255300190,3240,3240,3240,3240,0
|
|
20240305,170200,255300190,3240,3240,3240,3240,0
|
|
20240305,170100,255300190,3240,3240,3240,3240,0
|
|
20240305,170000,255300190,3240,3240,3240,3240,0
|
|
20240305,165900,255300190,3240,3240,3240,3240,0
|
|
20240305,165800,255300190,3240,3240,3240,3240,0
|
|
20240305,165700,255300190,3240,3240,3240,3240,0
|
|
20240305,165600,255300190,3240,3240,3240,3240,0
|
|
20240305,165500,255300190,3240,3240,3240,3240,0
|
|
20240305,165400,255300190,3240,3240,3240,3240,0
|
|
20240305,165300,255300190,3240,3240,3240,3240,0
|
|
20240305,165200,255300190,3240,3240,3240,3240,0
|
|
20240305,165100,255300190,3240,3240,3240,3240,0
|
|
20240305,165000,255300190,3240,3240,3240,3240,407
|
|
20240305,164900,255300190,3240,3240,3240,3240,0
|
|
20240305,164800,255300190,3240,3240,3240,3240,0
|
|
20240305,164700,255300190,3240,3240,3240,3240,0
|
|
20240305,164600,255300190,3240,3240,3240,3240,0
|
|
20240305,164500,255300190,3240,3240,3240,3240,0
|
|
20240305,164400,255300190,3240,3240,3240,3240,0
|
|
20240305,164300,255300190,3240,3240,3240,3240,0
|
|
20240305,164200,255300190,3240,3240,3240,3240,0
|
|
20240305,164100,255300190,3240,3240,3240,3240,0
|
|
20240305,164000,255300190,3240,3240,3240,3240,0
|
|
20240305,163900,255300190,3240,3240,3240,3240,0
|
|
20240305,163800,255300190,3240,3240,3240,3240,0
|
|
20240305,163700,255300190,3240,3240,3240,3240,0
|
|
20240305,163600,255300190,3240,3240,3240,3240,0
|
|
20240305,163500,255300190,3240,3240,3240,3240,0
|
|
20240305,163400,255300190,3240,3240,3240,3240,0
|
|
20240305,163300,255300190,3240,3240,3240,3240,0
|
|
20240305,163200,255300190,3240,3240,3240,3240,0
|
|
20240305,163100,255300190,3240,3240,3240,3240,0
|
|
20240305,163000,255300190,3240,3240,3240,3240,0
|
|
20240305,162900,255300190,3240,3240,3240,3240,0
|
|
20240305,162800,255300190,3240,3240,3240,3240,0
|
|
20240305,162700,255300190,3240,3240,3240,3240,0
|
|
20240305,162600,255300190,3240,3240,3240,3240,0
|
|
20240305,162500,255300190,3240,3240,3240,3240,0
|
|
20240305,162400,255300190,3240,3240,3240,3240,0
|
|
20240305,162300,255300190,3240,3240,3240,3240,0
|
|
20240305,162200,255300190,3240,3240,3240,3240,0
|
|
20240305,162100,255300190,3240,3240,3240,3240,0
|
|
20240305,162000,255300190,3240,3240,3240,3240,407
|
|
20240305,161900,255300190,3240,3240,3240,3240,0
|
|
20240305,161800,255300190,3240,3240,3240,3240,0
|
|
20240305,161700,255300190,3240,3240,3240,3240,0
|
|
20240305,161600,255300190,3240,3240,3240,3240,0
|
|
20240305,161500,255300190,3240,3240,3240,3240,0
|
|
20240305,161400,255300190,3240,3240,3240,3240,0
|
|
20240305,161300,255300190,3240,3240,3240,3240,0
|
|
20240305,161200,255300190,3240,3240,3240,3240,0
|
|
20240305,161100,255300190,3240,3240,3240,3240,0
|
|
20240305,161000,255300190,3240,3240,3240,3240,0
|
|
20240305,160900,255300190,3240,3240,3240,3240,0
|
|
20240305,160800,255300190,3240,3240,3240,3240,0
|
|
20240305,160700,255300190,3240,3240,3240,3240,0
|
|
20240305,160600,255300190,3240,3240,3240,3240,0
|
|
20240305,160500,255300190,3240,3240,3240,3240,0
|
|
20240305,160400,255300190,3240,3240,3240,3240,0
|
|
20240305,160300,255300190,3240,3240,3240,3240,0
|
|
20240305,160200,255300190,3240,3240,3240,3240,0
|
|
20240305,160100,255300190,3240,3240,3240,3240,0
|
|
20240305,160000,255300190,3240,3240,3240,3240,0
|
|
20240305,155900,255300190,3240,3240,3240,3240,0
|
|
20240305,155800,255300190,3240,3240,3240,3240,0
|
|
20240305,155700,255300190,3240,3240,3240,3240,0
|
|
20240305,155600,255300190,3240,3240,3240,3240,0
|
|
20240305,155500,255300190,3240,3240,3240,3240,0
|
|
20240305,155400,255300190,3240,3240,3240,3240,0
|
|
20240305,155300,255300190,3240,3240,3240,3240,0
|
|
20240305,155200,255300190,3240,3240,3240,3240,0
|
|
20240305,155100,255300190,3240,3240,3240,3240,0
|
|
20240305,155000,255300190,3240,3240,3240,3240,407
|
|
20240305,154900,255300190,3240,3240,3240,3240,0
|
|
20240305,154800,255300190,3240,3240,3240,3240,0
|
|
20240305,154700,255300190,3240,3240,3240,3240,0
|
|
20240305,154600,255300190,3240,3240,3240,3240,0
|
|
20240305,154500,255300190,3240,3240,3240,3240,0
|
|
20240305,154400,255300190,3240,3240,3240,3240,0
|
|
20240305,154300,255300190,3240,3240,3240,3240,0
|
|
20240305,154200,255300190,3240,3240,3240,3240,0
|
|
20240305,154100,255300190,3240,3240,3240,3240,0
|
|
20240305,154000,255300190,3240,3240,3240,3240,0
|
|
20240305,153900,255300190,3240,3240,3240,3240,0
|
|
20240305,153800,255300190,3240,3240,3240,3240,0
|
|
20240305,153700,255300190,3240,3240,3240,3240,0
|
|
20240305,153600,255300190,3240,3240,3240,3240,0
|
|
20240305,153500,255300190,3240,3240,3240,3240,0
|
|
20240305,153400,255300190,3240,3240,3240,3240,0
|
|
20240305,153300,255300190,3240,3240,3240,3240,0
|
|
20240305,153200,255300190,3240,3240,3240,3240,0
|
|
20240305,153100,255300190,3240,3240,3240,3240,0
|
|
20240305,153000,255300190,3240,3240,3240,3240,407
|
|
20240305,152900,253981510,3170,3170,3170,3170,0
|
|
20240305,152800,253981510,3170,3170,3170,3170,0
|
|
20240305,152700,253981510,3170,3170,3170,3170,0
|
|
20240305,152600,253981510,3170,3170,3170,3170,0
|
|
20240305,152500,253981510,3170,3170,3170,3170,0
|
|
20240305,152400,253981510,3170,3170,3170,3170,0
|
|
20240305,152300,253981510,3170,3170,3170,3170,0
|
|
20240305,152200,253981510,3170,3170,3170,3170,0
|
|
20240305,152100,253981510,3170,3170,3170,3170,0
|
|
20240305,152000,253981510,3170,3170,3170,3170,0
|
|
20240305,151900,253981510,3170,3210,3210,3170,217
|
|
20240305,151800,253290185,3200,3205,3205,3200,1695
|
|
20240305,151700,247863435,3200,3220,3220,3200,150
|
|
20240305,151600,247382815,3220,3225,3225,3220,7
|
|
20240305,151500,247360250,3220,3220,3220,3220,84
|
|
20240305,151400,247089770,3220,3220,3220,3220,6
|
|
20240305,151300,247070450,3220,3220,3220,3220,73
|
|
20240305,151200,246835390,3250,3250,3250,3250,0
|
|
20240305,151100,246835390,3250,3250,3250,3250,0
|
|
20240305,151000,246835390,3250,3250,3250,3250,7
|
|
20240305,150900,246812640,3230,3240,3260,3230,389
|
|
20240305,150800,245549715,3240,3275,3275,3240,60
|
|
20240305,150700,245355210,3250,3215,3260,3215,2351
|
|
20240305,150600,237789120,3215,3210,3215,3210,969
|
|
20240305,150500,234677935,3210,3210,3210,3210,0
|
|
20240305,150400,234677935,3210,3210,3210,3210,0
|
|
20240305,150300,234677935,3210,3210,3210,3210,2
|
|
20240305,150200,234671515,3210,3210,3210,3210,19
|
|
20240305,150100,234610525,3210,3205,3210,3205,45
|
|
20240305,150000,234466295,3205,3195,3205,3195,363
|
|
20240305,145900,233306410,3195,3195,3195,3195,0
|
|
20240305,145800,233306410,3195,3195,3195,3195,13
|
|
20240305,145700,233264875,3195,3195,3195,3195,0
|
|
20240305,145600,233264875,3195,3190,3195,3190,657
|
|
20240305,145500,231166060,3190,3190,3190,3190,59
|
|
20240305,145400,230977850,3195,3195,3195,3195,20
|
|
20240305,145300,230913950,3195,3195,3195,3195,1
|
|
20240305,145200,230910755,3195,3175,3195,3175,335
|
|
20240305,145100,229847010,3175,3190,3190,3170,627
|
|
20240305,145000,227855205,3190,3190,3190,3190,0
|
|
20240305,144900,227855205,3190,3200,3200,3190,99
|
|
20240305,144800,227539240,3200,3200,3200,3200,1
|
|
20240305,144700,227536040,3200,3205,3215,3200,289
|
|
20240305,144600,226610550,3205,3205,3205,3205,29
|
|
20240305,144500,226517605,3220,3220,3220,3220,0
|
|
20240305,144400,226517605,3220,3220,3220,3215,387
|
|
20240305,144300,225271470,3220,3215,3220,3215,346
|
|
20240305,144200,224159030,3215,3240,3240,3215,1604
|
|
20240305,144100,218988160,3240,3240,3240,3240,0
|
|
20240305,144000,218988160,3240,3240,3240,3240,16
|
|
20240305,143900,218936320,3225,3265,3265,3225,1454
|
|
20240305,143800,214222785,3265,3305,3305,3260,155
|
|
20240305,143700,213715265,3275,3235,3325,3235,2073
|
|
20240305,143600,206941875,3235,3285,3285,3215,3165
|
|
20240305,143500,196634365,3320,3320,3325,3280,3956
|
|
20240305,143400,183526740,3330,3330,3330,3330,0
|
|
20240305,143300,183526740,3330,3290,3330,3280,3275
|
|
20240305,143200,172688280,3290,3270,3290,3270,196
|
|
20240305,143100,172043840,3270,3265,3275,3265,417
|
|
20240305,143000,170682055,3285,3285,3285,3285,43
|
|
20240305,142900,170540800,3285,3285,3290,3285,177
|
|
20240305,142800,169958975,3280,3270,3280,3270,262
|
|
20240305,142700,169101145,3275,3240,3275,3240,390
|
|
20240305,142600,167829495,3235,3235,3235,3235,36
|
|
20240305,142500,167713035,3225,3215,3225,3215,266
|
|
20240305,142400,166856795,3215,3215,3215,3215,4
|
|
20240305,142300,166843935,3225,3225,3225,3225,0
|
|
20240305,142200,166843935,3225,3220,3230,3220,585
|
|
20240305,142100,164959735,3200,3220,3220,3200,648
|
|
20240305,142000,162877925,3220,3220,3220,3220,0
|
|
20240305,141900,162877925,3220,3220,3220,3220,3
|
|
20240305,141800,162868265,3265,3265,3265,3265,0
|
|
20240305,141700,162868265,3265,3245,3270,3180,623
|
|
20240305,141600,160871270,3275,3275,3275,3275,1
|
|
20240305,141500,160867995,3245,3245,3245,3245,5
|
|
20240305,141400,160851770,3280,3280,3280,3280,0
|
|
20240305,141300,160851770,3280,3280,3280,3280,5
|
|
20240305,141200,160835370,3245,3245,3245,3245,0
|
|
20240305,141100,160835370,3245,3245,3245,3245,0
|
|
20240305,141000,160835370,3245,3265,3265,3245,346
|
|
20240305,140900,159711620,3285,3265,3285,3265,33
|
|
20240305,140800,159603855,3285,3285,3285,3285,0
|
|
20240305,140700,159603855,3285,3285,3285,3285,37
|
|
20240305,140600,159482310,3290,3290,3290,3290,1
|
|
20240305,140500,159479020,3295,3290,3295,3290,1267
|
|
20240305,140400,155310135,3295,3290,3295,3280,800
|
|
20240305,140300,152678350,3270,3270,3270,3270,147
|
|
20240305,140200,152197660,3295,3270,3300,3270,880
|
|
20240305,140100,149299235,3270,3265,3270,3265,562
|
|
20240305,140000,147462035,3270,3270,3270,3270,1
|
|
20240305,135900,147458765,3240,3240,3240,3240,48
|
|
20240305,135800,147303245,3240,3240,3240,3240,0
|
|
20240305,135700,147303245,3240,3240,3240,3240,12
|
|
20240305,135600,147264365,3240,3240,3240,3240,467
|
|
20240305,135500,145751285,3240,3230,3240,3230,211
|
|
20240305,135400,145068090,3230,3230,3230,3230,1
|
|
20240305,135300,145064860,3240,3235,3240,3235,7
|
|
20240305,135200,145042195,3230,3230,3230,3230,0
|
|
20240305,135100,145042195,3230,3240,3240,3230,103
|
|
20240305,135000,144708505,3240,3240,3240,3240,0
|
|
20240305,134900,144708505,3240,3240,3240,3240,0
|
|
20240305,134800,144708505,3240,3240,3240,3240,8
|
|
20240305,134700,144682585,3240,3240,3240,3240,38
|
|
20240305,134600,144559465,3240,3245,3245,3230,62
|
|
20240305,134500,144358635,3245,3270,3270,3245,278
|
|
20240305,134400,143453570,3270,3250,3270,3250,1855
|
|
20240305,134300,137392800,3250,3245,3250,3235,515
|
|
20240305,134200,135720875,3245,3235,3245,3230,711
|
|
20240305,134100,133420975,3230,3230,3230,3230,886
|
|
20240305,134000,130559195,3220,3210,3220,3210,302
|
|
20240305,133900,129586985,3200,3200,3200,3200,0
|
|
20240305,133800,129586985,3200,3200,3200,3200,1
|
|
20240305,133700,129583785,3210,3210,3210,3210,0
|
|
20240305,133600,129583785,3210,3210,3210,3210,1
|
|
20240305,133500,129580575,3205,3180,3205,3180,4437
|
|
20240305,133400,115388985,3180,3180,3180,3180,0
|
|
20240305,133300,115388985,3180,3180,3180,3180,0
|
|
20240305,133200,115388985,3180,3180,3180,3180,1
|
|
20240305,133100,115385805,3180,3180,3180,3180,0
|
|
20240305,133000,115385805,3180,3180,3180,3180,1
|
|
20240305,132900,115382625,3170,3170,3170,3170,109
|
|
20240305,132800,115037095,3185,3185,3185,3185,0
|
|
20240305,132700,115037095,3185,3185,3185,3185,0
|
|
20240305,132600,115037095,3185,3185,3185,3170,501
|
|
20240305,132500,113446225,3190,3190,3190,3190,0
|
|
20240305,132400,113446225,3190,3190,3190,3190,12
|
|
20240305,132300,113407945,3190,3190,3190,3190,0
|
|
20240305,132200,113407945,3190,3190,3190,3190,0
|
|
20240305,132100,113407945,3190,3190,3190,3190,0
|
|
20240305,132000,113407945,3190,3190,3190,3190,5
|
|
20240305,131900,113391995,3190,3190,3190,3190,0
|
|
20240305,131800,113391995,3190,3190,3190,3190,0
|
|
20240305,131700,113391995,3190,3190,3190,3190,1
|
|
20240305,131600,113388805,3185,3185,3185,3185,19
|
|
20240305,131500,113328290,3185,3185,3185,3185,0
|
|
20240305,131400,113328290,3185,3185,3185,3185,0
|
|
20240305,131300,113328290,3185,3185,3185,3185,0
|
|
20240305,131200,113328290,3185,3185,3185,3185,0
|
|
20240305,131100,113328290,3185,3185,3185,3185,0
|
|
20240305,131000,113328290,3185,3185,3185,3185,0
|
|
20240305,130900,113328290,3185,3185,3185,3185,0
|
|
20240305,130800,113328290,3185,3185,3185,3185,1
|
|
20240305,130700,113325105,3185,3185,3185,3185,0
|
|
20240305,130600,113325105,3185,3185,3185,3185,0
|
|
20240305,130500,113325105,3185,3185,3185,3185,0
|
|
20240305,130400,113325105,3185,3185,3185,3185,0
|
|
20240305,130300,113325105,3185,3185,3185,3185,4
|
|
20240305,130200,113312365,3195,3195,3195,3195,0
|
|
20240305,130100,113312365,3195,3195,3195,3195,19
|
|
20240305,130000,113251660,3195,3195,3195,3195,0
|
|
20240305,125900,113251660,3195,3195,3195,3195,8
|
|
20240305,125800,113226100,3195,3195,3195,3195,109
|
|
20240305,125700,112877845,3195,3195,3195,3195,0
|
|
20240305,125600,112877845,3195,3195,3195,3195,0
|
|
20240305,125500,112877845,3195,3195,3195,3195,10
|
|
20240305,125400,112845895,3180,3180,3180,3180,0
|
|
20240305,125300,112845895,3180,3180,3180,3180,400
|
|
20240305,125200,111573895,3180,3180,3180,3180,0
|
|
20240305,125100,111573895,3180,3180,3180,3180,0
|
|
20240305,125000,111573895,3180,3180,3180,3180,0
|
|
20240305,124900,111573895,3180,3180,3180,3180,0
|
|
20240305,124800,111573895,3180,3180,3180,3180,0
|
|
20240305,124700,111573895,3180,3180,3180,3180,226
|
|
20240305,124600,110855215,3180,3190,3190,3180,297
|
|
20240305,124500,109908730,3200,3200,3200,3200,0
|
|
20240305,124400,109908730,3200,3200,3200,3200,0
|
|
20240305,124300,109908730,3200,3200,3200,3200,0
|
|
20240305,124200,109908730,3200,3200,3200,3200,15
|
|
20240305,124100,109860730,3200,3200,3200,3200,0
|
|
20240305,124000,109860730,3200,3200,3200,3200,0
|
|
20240305,123900,109860730,3200,3200,3200,3200,69
|
|
20240305,123800,109639930,3200,3200,3200,3200,30
|
|
20240305,123700,109543930,3200,3200,3200,3200,0
|
|
20240305,123600,109543930,3200,3200,3200,3200,0
|
|
20240305,123500,109543930,3200,3200,3200,3200,1
|
|
20240305,123400,109540730,3180,3180,3180,3180,0
|
|
20240305,123300,109540730,3180,3180,3180,3180,0
|
|
20240305,123200,109540730,3180,3180,3180,3180,1
|
|
20240305,123100,109537550,3200,3200,3200,3200,1
|
|
20240305,123000,109534350,3195,3195,3195,3195,1
|
|
20240305,122900,109531155,3200,3200,3200,3200,43
|
|
20240305,122800,109393555,3205,3205,3205,3205,0
|
|
20240305,122700,109393555,3205,3205,3205,3205,0
|
|
20240305,122600,109393555,3205,3205,3205,3205,0
|
|
20240305,122500,109393555,3205,3205,3205,3205,16
|
|
20240305,122400,109342275,3205,3205,3205,3205,0
|
|
20240305,122300,109342275,3205,3205,3205,3205,0
|
|
20240305,122200,109342275,3205,3205,3205,3205,0
|
|
20240305,122100,109342275,3205,3205,3205,3205,0
|
|
20240305,122000,109342275,3205,3205,3205,3205,0
|
|
20240305,121900,109342275,3205,3205,3205,3205,0
|
|
20240305,121800,109342275,3205,3205,3205,3205,3
|
|
20240305,121700,109332660,3205,3205,3205,3205,0
|
|
20240305,121600,109332660,3205,3205,3205,3205,7
|
|
20240305,121500,109310225,3205,3205,3205,3205,0
|
|
20240305,121400,109310225,3205,3205,3205,3205,88
|
|
20240305,121300,109028185,3205,3205,3205,3205,0
|
|
20240305,121200,109028185,3205,3205,3205,3205,0
|
|
20240305,121100,109028185,3205,3205,3205,3205,0
|
|
20240305,121000,109028185,3205,3205,3205,3205,0
|
|
20240305,120900,109028185,3205,3205,3205,3205,0
|
|
20240305,120800,109028185,3205,3205,3205,3205,19
|
|
20240305,120700,108967290,3195,3195,3195,3195,0
|
|
20240305,120600,108967290,3195,3195,3195,3195,0
|
|
20240305,120500,108967290,3195,3195,3195,3195,0
|
|
20240305,120400,108967290,3195,3195,3195,3195,106
|
|
20240305,120300,108628620,3200,3200,3200,3200,53
|
|
20240305,120200,108459020,3200,3200,3200,3200,19
|
|
20240305,120100,108398220,3220,3220,3220,3220,1
|
|
20240305,120000,108395000,3220,3220,3220,3220,0
|
|
20240305,115900,108395000,3220,3220,3220,3220,42
|
|
20240305,115800,108259760,3220,3220,3220,3220,13
|
|
20240305,115700,108217900,3220,3220,3220,3220,0
|
|
20240305,115600,108217900,3220,3220,3220,3220,0
|
|
20240305,115500,108217900,3220,3220,3220,3220,0
|
|
20240305,115400,108217900,3220,3220,3220,3220,154
|
|
20240305,115300,107722020,3220,3220,3230,3220,320
|
|
20240305,115200,106691010,3220,3200,3220,3200,14
|
|
20240305,115100,106646190,3200,3190,3200,3190,1796
|
|
20240305,115000,100916755,3190,3190,3190,3190,11
|
|
20240305,114900,100881665,3180,3180,3180,3180,5
|
|
20240305,114800,100865765,3180,3190,3190,3180,17
|
|
20240305,114700,100811595,3190,3180,3190,3180,6
|
|
20240305,114600,100792465,3190,3190,3190,3190,0
|
|
20240305,114500,100792465,3190,3190,3190,3190,0
|
|
20240305,114400,100792465,3190,3190,3190,3190,0
|
|
20240305,114300,100792465,3190,3190,3190,3190,0
|
|
20240305,114200,100792465,3190,3190,3190,3190,2
|
|
20240305,114100,100786085,3180,3180,3180,3175,46
|
|
20240305,114000,100639830,3190,3190,3190,3190,2
|
|
20240305,113900,100633450,3175,3180,3180,3175,30
|
|
20240305,113800,100538185,3190,3190,3190,3190,0
|
|
20240305,113700,100538185,3190,3190,3190,3190,0
|
|
20240305,113600,100538185,3190,3190,3190,3190,0
|
|
20240305,113500,100538185,3190,3190,3190,3190,0
|
|
20240305,113400,100538185,3190,3190,3190,3190,0
|
|
20240305,113300,100538185,3190,3190,3190,3190,0
|
|
20240305,113200,100538185,3190,3190,3190,3190,0
|
|
20240305,113100,100538185,3190,3190,3190,3190,0
|
|
20240305,113000,100538185,3190,3170,3190,3170,11
|
|
20240305,112900,100503275,3190,3185,3190,3185,659
|
|
20240305,112800,98404350,3185,3185,3185,3185,0
|
|
20240305,112700,98404350,3185,3185,3185,3185,0
|
|
20240305,112600,98404350,3185,3185,3185,3185,0
|
|
20240305,112500,98404350,3185,3170,3185,3170,720
|
|
20240305,112400,96121935,3185,3185,3185,3185,0
|
|
20240305,112300,96121935,3185,3175,3185,3175,32
|
|
20240305,112200,96020315,3175,3175,3175,3175,2
|
|
20240305,112100,96013965,3175,3175,3175,3175,20
|
|
20240305,112000,95950465,3175,3175,3175,3175,50
|
|
20240305,111900,95791715,3175,3175,3175,3175,100
|
|
20240305,111800,95474215,3180,3180,3180,3180,272
|
|
20240305,111700,94609255,3180,3190,3190,3180,690
|
|
20240305,111600,92413555,3190,3190,3190,3190,1
|
|
20240305,111500,92410365,3190,3190,3190,3190,201
|
|
20240305,111400,91769175,3210,3210,3210,3210,0
|
|
20240305,111300,91769175,3210,3210,3210,3210,0
|
|
20240305,111200,91769175,3210,3210,3210,3210,10
|
|
20240305,111100,91737075,3200,3205,3205,3200,11
|
|
20240305,111000,91701845,3205,3210,3210,3205,194
|
|
20240305,110900,91079885,3220,3220,3220,3220,0
|
|
20240305,110800,91079885,3220,3220,3220,3220,0
|
|
20240305,110700,91079885,3220,3220,3220,3220,74
|
|
20240305,110600,90841605,3220,3220,3220,3220,1
|
|
20240305,110500,90838385,3245,3240,3245,3240,312
|
|
20240305,110400,89825955,3245,3240,3245,3240,402
|
|
20240305,110300,88523095,3240,3220,3240,3220,51
|
|
20240305,110200,88358165,3235,3235,3235,3235,0
|
|
20240305,110100,88358165,3235,3215,3235,3215,496
|
|
20240305,110000,86758295,3215,3205,3215,3205,109
|
|
20240305,105900,86408280,3200,3185,3200,3180,165
|
|
20240305,105800,85882005,3190,3200,3200,3190,91
|
|
20240305,105700,85591185,3210,3210,3210,3210,0
|
|
20240305,105600,85591185,3210,3210,3210,3210,7
|
|
20240305,105500,85568715,3225,3225,3225,3225,0
|
|
20240305,105400,85568715,3225,3225,3225,3225,0
|
|
20240305,105300,85568715,3225,3190,3225,3190,433
|
|
20240305,105200,84181200,3180,3170,3180,3170,755
|
|
20240305,105100,81787075,3170,3170,3170,3170,0
|
|
20240305,105000,81787075,3170,3170,3170,3170,0
|
|
20240305,104900,81787075,3170,3170,3170,3160,91
|
|
20240305,104800,81499475,3165,3165,3165,3165,10
|
|
20240305,104700,81467825,3170,3170,3170,3170,2
|
|
20240305,104600,81461485,3160,3165,3165,3160,100
|
|
20240305,104500,81145450,3165,3165,3175,3160,89
|
|
20240305,104400,80864105,3165,3165,3165,3165,100
|
|
20240305,104300,80547605,3170,3170,3170,3170,50
|
|
20240305,104200,80389105,3165,3160,3165,3160,110
|
|
20240305,104100,80041005,3160,3160,3160,3160,100
|
|
20240305,104000,79725005,3150,3220,3220,3150,665
|
|
20240305,103900,77614740,3240,3230,3245,3220,1084
|
|
20240305,103800,74118940,3240,3230,3245,3230,409
|
|
20240305,103700,72795890,3230,3200,3230,3200,257
|
|
20240305,103600,71971735,3200,3190,3200,3190,644
|
|
20240305,103500,69913960,3190,3180,3190,3180,213
|
|
20240305,103400,69236610,3175,3175,3175,3175,400
|
|
20240305,103300,67966610,3150,3150,3150,3150,0
|
|
20240305,103200,67966610,3150,3150,3150,3150,150
|
|
20240305,103100,67494110,3150,3150,3150,3150,1
|
|
20240305,103000,67490960,3175,3175,3175,3175,0
|
|
20240305,102900,67490960,3175,3175,3175,3175,0
|
|
20240305,102800,67490960,3175,3175,3175,3175,0
|
|
20240305,102700,67490960,3175,3170,3175,3170,356
|
|
20240305,102600,66362435,3170,3170,3170,3170,1
|
|
20240305,102500,66359265,3165,3130,3165,3130,1167
|
|
20240305,102400,62676125,3130,3150,3150,3130,101
|
|
20240305,102300,62359975,3130,3140,3150,3130,267
|
|
20240305,102200,61521895,3140,3160,3160,3140,114
|
|
20240305,102100,61163755,3140,3170,3170,3140,293
|
|
20240305,102000,60242545,3185,3185,3185,3185,0
|
|
20240305,101900,60242545,3185,3185,3185,3185,1
|
|
20240305,101800,60239360,3170,3170,3170,3170,331
|
|
20240305,101700,59190090,3190,3185,3190,3185,100
|
|
20240305,101600,58871500,3190,3190,3190,3190,0
|
|
20240305,101500,58871500,3190,3190,3190,3190,0
|
|
20240305,101400,58871500,3190,3190,3190,3190,2
|
|
20240305,101300,58865120,3190,3200,3200,3170,736
|
|
20240305,101200,56520455,3220,3225,3225,3205,211
|
|
20240305,101100,55841170,3225,3240,3240,3225,10
|
|
20240305,101000,55808845,3245,3250,3265,3170,574
|
|
20240305,100900,53946140,3290,3240,3295,3240,1728
|
|
20240305,100800,48291855,3240,3160,3240,3160,969
|
|
20240305,100700,45197125,3155,3125,3155,3125,1276
|
|
20240305,100600,41194630,3140,3140,3140,3140,0
|
|
20240305,100500,41194630,3140,3140,3140,3140,0
|
|
20240305,100400,41194630,3140,3160,3160,3100,1132
|
|
20240305,100300,37671555,3170,3170,3170,3170,32
|
|
20240305,100200,37570115,3175,3175,3175,3175,10
|
|
20240305,100100,37538365,3175,3175,3190,3175,36
|
|
20240305,100000,37424050,3205,3235,3235,3180,530
|
|
20240305,095900,35728130,3235,3195,3245,3195,602
|
|
20240305,095800,33798400,3195,3150,3200,3150,1326
|
|
20240305,095700,29583010,3150,3130,3150,3130,667
|
|
20240305,095600,27489440,3130,3110,3130,3105,56
|
|
20240305,095500,27315250,3105,3100,3105,3100,375
|
|
20240305,095400,26152305,3100,3095,3100,3090,95
|
|
20240305,095300,25858695,3095,3095,3095,3095,0
|
|
20240305,095200,25858695,3095,3095,3095,3095,69
|
|
20240305,095100,25645140,3095,3095,3095,3095,3
|
|
20240305,095000,25635855,3090,3090,3090,3090,800
|
|
20240305,094900,23163855,3090,3090,3090,3090,117
|
|
20240305,094800,22802325,3090,3090,3090,3090,0
|
|
20240305,094700,22802325,3090,3090,3090,3090,0
|
|
20240305,094600,22802325,3090,3090,3090,3090,6
|
|
20240305,094500,22783785,3085,3085,3085,3085,0
|
|
20240305,094400,22783785,3085,3085,3085,3085,76
|
|
20240305,094300,22549325,3085,3085,3085,3085,10
|
|
20240305,094200,22518475,3090,3090,3090,3090,0
|
|
20240305,094100,22518475,3090,3090,3090,3090,2
|
|
20240305,094000,22512295,3085,3085,3085,3085,176
|
|
20240305,093900,21969335,3085,3085,3085,3085,0
|
|
20240305,093800,21969335,3085,3085,3085,3085,0
|
|
20240305,093700,21969335,3085,3085,3085,3085,0
|
|
20240305,093600,21969335,3085,3085,3085,3085,1
|
|
20240305,093500,21966250,3080,3080,3080,3080,20
|
|
20240305,093400,21904650,3080,3080,3080,3080,70
|
|
20240305,093300,21689050,3080,3080,3080,3080,2
|
|
20240305,093200,21682890,3085,3085,3085,3085,0
|
|
20240305,093100,21682890,3085,3085,3085,3085,0
|
|
20240305,093000,21682890,3085,3085,3085,3085,0
|
|
20240305,092900,21682890,3085,3085,3085,3085,100
|
|
20240305,092800,21374390,3090,3090,3090,3090,0
|
|
20240305,092700,21374390,3090,3090,3090,3090,0
|
|
20240305,092600,21374390,3090,3090,3090,3090,0
|
|
20240305,092500,21374390,3090,3090,3090,3090,33
|
|
20240305,092400,21272420,3095,3095,3095,3095,0
|
|
20240305,092300,21272420,3095,3095,3095,3095,0
|
|
20240305,092200,21272420,3095,3095,3100,3095,664
|
|
20240305,092100,19215160,3090,3085,3090,3085,300
|
|
20240305,092000,18289160,3085,3065,3085,3065,350
|
|
20240305,091900,17212530,3050,3050,3050,3050,0
|
|
20240305,091800,17212530,3050,3050,3050,3050,0
|
|
20240305,091700,17212530,3050,3050,3050,3050,0
|
|
20240305,091600,17212530,3050,3050,3050,3050,3
|
|
20240305,091500,17203380,3065,3065,3065,3065,0
|
|
20240305,091400,17203380,3065,3050,3065,3050,201
|
|
20240305,091300,16590315,3065,3065,3065,3065,0
|
|
20240305,091200,16590315,3065,3065,3065,3065,0
|
|
20240305,091100,16590315,3065,3065,3065,3065,0
|
|
20240305,091000,16590315,3065,3065,3065,3065,0
|
|
20240305,090900,16590315,3065,3065,3065,3065,0
|
|
20240305,090800,16590315,3065,3065,3065,3065,310
|
|
20240305,090700,15640165,3065,3065,3065,3065,45
|
|
20240305,090600,15502240,3085,3085,3085,3085,0
|
|
20240305,090500,15502240,3085,3085,3085,3085,0
|
|
20240305,090400,15502240,3085,3085,3085,3085,1
|
|
20240305,090300,15499155,3035,3035,3035,3035,0
|
|
20240305,090200,15499155,3035,3030,3035,3030,586
|
|
20240305,090100,13723075,3060,3060,3060,3060,0
|
|
20240305,090000,13723075,3060,3030,3060,3005,4526
|