679 lines
32 KiB
CSV
679 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,201600,447112665,3625,3625,3625,3625,1863
|
|
20240306,201500,447112665,3625,3625,3625,3625,0
|
|
20240306,201400,447112665,3625,3625,3625,3625,0
|
|
20240306,201300,447112665,3625,3625,3625,3625,0
|
|
20240306,201200,447112665,3625,3625,3625,3625,0
|
|
20240306,201100,447112665,3625,3625,3625,3625,0
|
|
20240306,201000,447112665,3625,3625,3625,3625,0
|
|
20240306,200900,447112665,3625,3625,3625,3625,0
|
|
20240306,200800,447112665,3625,3625,3625,3625,0
|
|
20240306,200700,447112665,3625,3625,3625,3625,0
|
|
20240306,200600,447112665,3625,3625,3625,3625,0
|
|
20240306,200500,447112665,3625,3625,3625,3625,0
|
|
20240306,200400,447112665,3625,3625,3625,3625,0
|
|
20240306,200300,447112665,3625,3625,3625,3625,0
|
|
20240306,200200,447112665,3625,3625,3625,3625,0
|
|
20240306,200100,447112665,3625,3625,3625,3625,0
|
|
20240306,200000,447112665,3625,3625,3625,3625,0
|
|
20240306,195900,447112665,3625,3625,3625,3625,0
|
|
20240306,195800,447112665,3625,3625,3625,3625,0
|
|
20240306,195700,447112665,3625,3625,3625,3625,0
|
|
20240306,195600,447112665,3625,3625,3625,3625,0
|
|
20240306,195500,447112665,3625,3625,3625,3625,0
|
|
20240306,195400,447112665,3625,3625,3625,3625,0
|
|
20240306,195300,447112665,3625,3625,3625,3625,0
|
|
20240306,195200,447112665,3625,3625,3625,3625,0
|
|
20240306,195100,447112665,3625,3625,3625,3625,0
|
|
20240306,195000,447112665,3625,3625,3625,3625,0
|
|
20240306,194900,447112665,3625,3625,3625,3625,0
|
|
20240306,194800,447112665,3625,3625,3625,3625,0
|
|
20240306,194700,447112665,3625,3625,3625,3625,0
|
|
20240306,194600,447112665,3625,3625,3625,3625,1863
|
|
20240306,194500,447112665,3625,3625,3625,3625,0
|
|
20240306,194400,447112665,3625,3625,3625,3625,0
|
|
20240306,194300,447112665,3625,3625,3625,3625,0
|
|
20240306,194200,447112665,3625,3625,3625,3625,0
|
|
20240306,194100,447112665,3625,3625,3625,3625,0
|
|
20240306,194000,447112665,3625,3625,3625,3625,0
|
|
20240306,193900,447112665,3625,3625,3625,3625,0
|
|
20240306,193800,447112665,3625,3625,3625,3625,0
|
|
20240306,193700,447112665,3625,3625,3625,3625,0
|
|
20240306,193600,447112665,3625,3625,3625,3625,0
|
|
20240306,193500,447112665,3625,3625,3625,3625,0
|
|
20240306,193400,447112665,3625,3625,3625,3625,0
|
|
20240306,193300,447112665,3625,3625,3625,3625,0
|
|
20240306,193200,447112665,3625,3625,3625,3625,0
|
|
20240306,193100,447112665,3625,3625,3625,3625,0
|
|
20240306,193000,447112665,3625,3625,3625,3625,0
|
|
20240306,192900,447112665,3625,3625,3625,3625,0
|
|
20240306,192800,447112665,3625,3625,3625,3625,0
|
|
20240306,192700,447112665,3625,3625,3625,3625,0
|
|
20240306,192600,447112665,3625,3625,3625,3625,0
|
|
20240306,192500,447112665,3625,3625,3625,3625,0
|
|
20240306,192400,447112665,3625,3625,3625,3625,0
|
|
20240306,192300,447112665,3625,3625,3625,3625,0
|
|
20240306,192200,447112665,3625,3625,3625,3625,0
|
|
20240306,192100,447112665,3625,3625,3625,3625,0
|
|
20240306,192000,447112665,3625,3625,3625,3625,0
|
|
20240306,191900,447112665,3625,3625,3625,3625,0
|
|
20240306,191800,447112665,3625,3625,3625,3625,0
|
|
20240306,191700,447112665,3625,3625,3625,3625,0
|
|
20240306,191600,447112665,3625,3625,3625,3625,1863
|
|
20240306,191500,447112665,3625,3625,3625,3625,0
|
|
20240306,191400,447112665,3625,3625,3625,3625,0
|
|
20240306,191300,447112665,3625,3625,3625,3625,0
|
|
20240306,191200,447112665,3625,3625,3625,3625,0
|
|
20240306,191100,447112665,3625,3625,3625,3625,0
|
|
20240306,191000,447112665,3625,3625,3625,3625,0
|
|
20240306,190900,447112665,3625,3625,3625,3625,0
|
|
20240306,190800,447112665,3625,3625,3625,3625,0
|
|
20240306,190700,447112665,3625,3625,3625,3625,0
|
|
20240306,190600,447112665,3625,3625,3625,3625,0
|
|
20240306,190500,447112665,3625,3625,3625,3625,0
|
|
20240306,190400,447112665,3625,3625,3625,3625,0
|
|
20240306,190300,447112665,3625,3625,3625,3625,0
|
|
20240306,190200,447112665,3625,3625,3625,3625,0
|
|
20240306,190100,447112665,3625,3625,3625,3625,0
|
|
20240306,190000,447112665,3625,3625,3625,3625,0
|
|
20240306,185900,447112665,3625,3625,3625,3625,0
|
|
20240306,185800,447112665,3625,3625,3625,3625,0
|
|
20240306,185700,447112665,3625,3625,3625,3625,0
|
|
20240306,185600,447112665,3625,3625,3625,3625,0
|
|
20240306,185500,447112665,3625,3625,3625,3625,0
|
|
20240306,185400,447112665,3625,3625,3625,3625,0
|
|
20240306,185300,447112665,3625,3625,3625,3625,0
|
|
20240306,185200,447112665,3625,3625,3625,3625,0
|
|
20240306,185100,447112665,3625,3625,3625,3625,0
|
|
20240306,185000,447112665,3625,3625,3625,3625,0
|
|
20240306,184900,447112665,3625,3625,3625,3625,0
|
|
20240306,184800,447112665,3625,3625,3625,3625,0
|
|
20240306,184700,447112665,3625,3625,3625,3625,0
|
|
20240306,184600,447112665,3625,3625,3625,3625,1863
|
|
20240306,184500,447112665,3625,3625,3625,3625,0
|
|
20240306,184400,447112665,3625,3625,3625,3625,0
|
|
20240306,184300,447112665,3625,3625,3625,3625,0
|
|
20240306,184200,447112665,3625,3625,3625,3625,0
|
|
20240306,184100,447112665,3625,3625,3625,3625,0
|
|
20240306,184000,447112665,3625,3625,3625,3625,0
|
|
20240306,183900,447112665,3625,3625,3625,3625,0
|
|
20240306,183800,447112665,3625,3625,3625,3625,0
|
|
20240306,183700,447112665,3625,3625,3625,3625,0
|
|
20240306,183600,447112665,3625,3625,3625,3625,0
|
|
20240306,183500,447112665,3625,3625,3625,3625,0
|
|
20240306,183400,447112665,3625,3625,3625,3625,0
|
|
20240306,183300,447112665,3625,3625,3625,3625,0
|
|
20240306,183200,447112665,3625,3625,3625,3625,0
|
|
20240306,183100,447112665,3625,3625,3625,3625,0
|
|
20240306,183000,447112665,3625,3625,3625,3625,0
|
|
20240306,182900,447112665,3625,3625,3625,3625,0
|
|
20240306,182800,447112665,3625,3625,3625,3625,0
|
|
20240306,182700,447112665,3625,3625,3625,3625,0
|
|
20240306,182600,447112665,3625,3625,3625,3625,0
|
|
20240306,182500,447112665,3625,3625,3625,3625,0
|
|
20240306,182400,447112665,3625,3625,3625,3625,0
|
|
20240306,182300,447112665,3625,3625,3625,3625,0
|
|
20240306,182200,447112665,3625,3625,3625,3625,0
|
|
20240306,182100,447112665,3625,3625,3625,3625,0
|
|
20240306,182000,447112665,3625,3625,3625,3625,0
|
|
20240306,181900,447112665,3625,3625,3625,3625,0
|
|
20240306,181800,447112665,3625,3625,3625,3625,0
|
|
20240306,181700,447112665,3625,3625,3625,3625,0
|
|
20240306,181600,447112665,3625,3625,3625,3625,1863
|
|
20240306,181500,447112665,3625,3625,3625,3625,0
|
|
20240306,181400,447112665,3625,3625,3625,3625,0
|
|
20240306,181300,447112665,3625,3625,3625,3625,0
|
|
20240306,181200,447112665,3625,3625,3625,3625,0
|
|
20240306,181100,447112665,3625,3625,3625,3625,0
|
|
20240306,181000,447112665,3625,3625,3625,3625,0
|
|
20240306,180900,447112665,3625,3625,3625,3625,0
|
|
20240306,180800,447112665,3625,3625,3625,3625,0
|
|
20240306,180700,447112665,3625,3625,3625,3625,0
|
|
20240306,180600,447112665,3625,3625,3625,3625,0
|
|
20240306,180500,447112665,3625,3625,3625,3625,0
|
|
20240306,180400,447112665,3625,3625,3625,3625,0
|
|
20240306,180300,447112665,3625,3625,3625,3625,0
|
|
20240306,180200,447112665,3625,3625,3625,3625,0
|
|
20240306,180100,447112665,3625,3625,3625,3625,0
|
|
20240306,180000,447112665,3625,3625,3625,3625,0
|
|
20240306,175900,447112665,3625,3625,3625,3625,0
|
|
20240306,175800,447112665,3625,3625,3625,3625,0
|
|
20240306,175700,447112665,3625,3625,3625,3625,0
|
|
20240306,175600,447112665,3625,3625,3625,3625,0
|
|
20240306,175500,447112665,3625,3625,3625,3625,0
|
|
20240306,175400,447112665,3625,3625,3625,3625,0
|
|
20240306,175300,447112665,3625,3625,3625,3625,0
|
|
20240306,175200,447112665,3625,3625,3625,3625,0
|
|
20240306,175100,447112665,3625,3625,3625,3625,0
|
|
20240306,175000,447112665,3625,3625,3625,3625,0
|
|
20240306,174900,447112665,3625,3625,3625,3625,0
|
|
20240306,174800,447112665,3625,3625,3625,3625,0
|
|
20240306,174700,447112665,3625,3625,3625,3625,0
|
|
20240306,174600,447112665,3625,3625,3625,3625,1863
|
|
20240306,174500,447112665,3625,3625,3625,3625,0
|
|
20240306,174400,447112665,3625,3625,3625,3625,0
|
|
20240306,174300,447112665,3625,3625,3625,3625,0
|
|
20240306,174200,447112665,3625,3625,3625,3625,0
|
|
20240306,174100,447112665,3625,3625,3625,3625,0
|
|
20240306,174000,447112665,3625,3625,3625,3625,0
|
|
20240306,173900,447112665,3625,3625,3625,3625,0
|
|
20240306,173800,447112665,3625,3625,3625,3625,0
|
|
20240306,173700,447112665,3625,3625,3625,3625,0
|
|
20240306,173600,447112665,3625,3625,3625,3625,0
|
|
20240306,173500,447112665,3625,3625,3625,3625,0
|
|
20240306,173400,447112665,3625,3625,3625,3625,0
|
|
20240306,173300,447112665,3625,3625,3625,3625,0
|
|
20240306,173200,447112665,3625,3625,3625,3625,0
|
|
20240306,173100,447112665,3625,3625,3625,3625,0
|
|
20240306,173000,447112665,3625,3625,3625,3625,0
|
|
20240306,172900,447112665,3625,3625,3625,3625,0
|
|
20240306,172800,447112665,3625,3625,3625,3625,0
|
|
20240306,172700,447112665,3625,3625,3625,3625,0
|
|
20240306,172600,447112665,3625,3625,3625,3625,0
|
|
20240306,172500,447112665,3625,3625,3625,3625,0
|
|
20240306,172400,447112665,3625,3625,3625,3625,0
|
|
20240306,172300,447112665,3625,3625,3625,3625,0
|
|
20240306,172200,447112665,3625,3625,3625,3625,0
|
|
20240306,172100,447112665,3625,3625,3625,3625,0
|
|
20240306,172000,447112665,3625,3625,3625,3625,0
|
|
20240306,171900,447112665,3625,3625,3625,3625,0
|
|
20240306,171800,447112665,3625,3625,3625,3625,0
|
|
20240306,171700,447112665,3625,3625,3625,3625,0
|
|
20240306,171600,447112665,3625,3625,3625,3625,1863
|
|
20240306,171500,447112665,3625,3625,3625,3625,0
|
|
20240306,171400,447112665,3625,3625,3625,3625,0
|
|
20240306,171300,447112665,3625,3625,3625,3625,0
|
|
20240306,171200,447112665,3625,3625,3625,3625,0
|
|
20240306,171100,447112665,3625,3625,3625,3625,0
|
|
20240306,171000,447112665,3625,3625,3625,3625,0
|
|
20240306,170900,447112665,3625,3625,3625,3625,0
|
|
20240306,170800,447112665,3625,3625,3625,3625,0
|
|
20240306,170700,447112665,3625,3625,3625,3625,0
|
|
20240306,170600,447112665,3625,3625,3625,3625,0
|
|
20240306,170500,447112665,3625,3625,3625,3625,0
|
|
20240306,170400,447112665,3625,3625,3625,3625,0
|
|
20240306,170300,447112665,3625,3625,3625,3625,0
|
|
20240306,170200,447112665,3625,3625,3625,3625,0
|
|
20240306,170100,447112665,3625,3625,3625,3625,0
|
|
20240306,170000,447112665,3625,3625,3625,3625,0
|
|
20240306,165900,447112665,3625,3625,3625,3625,0
|
|
20240306,165800,447112665,3625,3625,3625,3625,0
|
|
20240306,165700,447112665,3625,3625,3625,3625,0
|
|
20240306,165600,447112665,3625,3625,3625,3625,0
|
|
20240306,165500,447112665,3625,3625,3625,3625,0
|
|
20240306,165400,447112665,3625,3625,3625,3625,0
|
|
20240306,165300,447112665,3625,3625,3625,3625,0
|
|
20240306,165200,447112665,3625,3625,3625,3625,0
|
|
20240306,165100,447112665,3625,3625,3625,3625,0
|
|
20240306,165000,447112665,3625,3625,3625,3625,0
|
|
20240306,164900,447112665,3625,3625,3625,3625,0
|
|
20240306,164800,447112665,3625,3625,3625,3625,0
|
|
20240306,164700,447112665,3625,3625,3625,3625,0
|
|
20240306,164600,447112665,3625,3625,3625,3625,1863
|
|
20240306,164500,447112665,3625,3625,3625,3625,0
|
|
20240306,164400,447112665,3625,3625,3625,3625,0
|
|
20240306,164300,447112665,3625,3625,3625,3625,0
|
|
20240306,164200,447112665,3625,3625,3625,3625,0
|
|
20240306,164100,447112665,3625,3625,3625,3625,0
|
|
20240306,164000,447112665,3625,3625,3625,3625,0
|
|
20240306,163900,447112665,3625,3625,3625,3625,0
|
|
20240306,163800,447112665,3625,3625,3625,3625,0
|
|
20240306,163700,447112665,3625,3625,3625,3625,0
|
|
20240306,163600,447112665,3625,3625,3625,3625,0
|
|
20240306,163500,447112665,3625,3625,3625,3625,0
|
|
20240306,163400,447112665,3625,3625,3625,3625,0
|
|
20240306,163300,447112665,3625,3625,3625,3625,0
|
|
20240306,163200,447112665,3625,3625,3625,3625,0
|
|
20240306,163100,447112665,3625,3625,3625,3625,0
|
|
20240306,163000,447112665,3625,3625,3625,3625,0
|
|
20240306,162900,447112665,3625,3625,3625,3625,0
|
|
20240306,162800,447112665,3625,3625,3625,3625,0
|
|
20240306,162700,447112665,3625,3625,3625,3625,0
|
|
20240306,162600,447112665,3625,3625,3625,3625,0
|
|
20240306,162500,447112665,3625,3625,3625,3625,0
|
|
20240306,162400,447112665,3625,3625,3625,3625,0
|
|
20240306,162300,447112665,3625,3625,3625,3625,0
|
|
20240306,162200,447112665,3625,3625,3625,3625,0
|
|
20240306,162100,447112665,3625,3625,3625,3625,0
|
|
20240306,162000,447112665,3625,3625,3625,3625,0
|
|
20240306,161900,447112665,3625,3625,3625,3625,0
|
|
20240306,161800,447112665,3625,3625,3625,3625,0
|
|
20240306,161700,447112665,3625,3625,3625,3625,0
|
|
20240306,161600,447112665,3625,3625,3625,3625,1863
|
|
20240306,161500,447112665,3625,3625,3625,3625,0
|
|
20240306,161400,447112665,3625,3625,3625,3625,0
|
|
20240306,161300,447112665,3625,3625,3625,3625,0
|
|
20240306,161200,447112665,3625,3625,3625,3625,0
|
|
20240306,161100,447112665,3625,3625,3625,3625,0
|
|
20240306,161000,447112665,3625,3625,3625,3625,0
|
|
20240306,160900,447112665,3625,3625,3625,3625,0
|
|
20240306,160800,447112665,3625,3625,3625,3625,0
|
|
20240306,160700,447112665,3625,3625,3625,3625,0
|
|
20240306,160600,447112665,3625,3625,3625,3625,0
|
|
20240306,160500,447112665,3625,3625,3625,3625,0
|
|
20240306,160400,447112665,3625,3625,3625,3625,0
|
|
20240306,160300,447112665,3625,3625,3625,3625,0
|
|
20240306,160200,447112665,3625,3625,3625,3625,0
|
|
20240306,160100,447112665,3625,3625,3625,3625,0
|
|
20240306,160000,447112665,3625,3625,3625,3625,0
|
|
20240306,155900,447112665,3625,3625,3625,3625,0
|
|
20240306,155800,447112665,3625,3625,3625,3625,0
|
|
20240306,155700,447112665,3625,3625,3625,3625,0
|
|
20240306,155600,447112665,3625,3625,3625,3625,0
|
|
20240306,155500,447112665,3625,3625,3625,3625,0
|
|
20240306,155400,447112665,3625,3625,3625,3625,0
|
|
20240306,155300,447112665,3625,3625,3625,3625,0
|
|
20240306,155200,447112665,3625,3625,3625,3625,0
|
|
20240306,155100,447112665,3625,3625,3625,3625,0
|
|
20240306,155000,447112665,3625,3625,3625,3625,0
|
|
20240306,154900,447112665,3625,3625,3625,3625,0
|
|
20240306,154800,447112665,3625,3625,3625,3625,0
|
|
20240306,154700,447112665,3625,3625,3625,3625,0
|
|
20240306,154600,447112665,3625,3625,3625,3625,1863
|
|
20240306,154500,447112665,3625,3625,3625,3625,0
|
|
20240306,154400,447112665,3625,3625,3625,3625,0
|
|
20240306,154300,447112665,3625,3625,3625,3625,0
|
|
20240306,154200,447112665,3625,3625,3625,3625,0
|
|
20240306,154100,447112665,3625,3625,3625,3625,0
|
|
20240306,154000,447112665,3625,3625,3625,3625,0
|
|
20240306,153900,447112665,3625,3625,3625,3625,0
|
|
20240306,153800,447112665,3625,3625,3625,3625,0
|
|
20240306,153700,447112665,3625,3625,3625,3625,0
|
|
20240306,153600,447112665,3625,3625,3625,3625,0
|
|
20240306,153500,447112665,3625,3625,3625,3625,0
|
|
20240306,153400,447112665,3625,3625,3625,3625,0
|
|
20240306,153300,447112665,3625,3625,3625,3625,0
|
|
20240306,153200,447112665,3625,3625,3625,3625,0
|
|
20240306,153100,447112665,3625,3625,3625,3625,0
|
|
20240306,153000,447112665,3625,3625,3625,3625,1863
|
|
20240306,152900,440359290,3625,3625,3625,3625,0
|
|
20240306,152800,440359290,3625,3625,3625,3625,0
|
|
20240306,152700,440359290,3625,3625,3625,3625,0
|
|
20240306,152600,440359290,3625,3625,3625,3625,0
|
|
20240306,152500,440359290,3625,3625,3625,3625,0
|
|
20240306,152400,440359290,3625,3625,3625,3625,0
|
|
20240306,152300,440359290,3625,3625,3625,3625,0
|
|
20240306,152200,440359290,3625,3625,3625,3625,0
|
|
20240306,152100,440359290,3625,3625,3625,3625,0
|
|
20240306,152000,440359290,3625,3625,3625,3625,0
|
|
20240306,151900,440359290,3625,3575,3625,3575,1558
|
|
20240306,151800,434750885,3550,3575,3590,3550,2173
|
|
20240306,151700,427027530,3590,3595,3595,3550,195
|
|
20240306,151600,426333005,3575,3560,3590,3560,314
|
|
20240306,151500,425208625,3570,3555,3570,3550,1134
|
|
20240306,151400,421176655,3555,3555,3555,3555,181
|
|
20240306,151300,420533200,3560,3560,3560,3560,31
|
|
20240306,151200,420422840,3565,3565,3565,3565,11
|
|
20240306,151100,420383625,3560,3570,3575,3560,444
|
|
20240306,151000,418800190,3560,3570,3585,3560,20
|
|
20240306,150900,418728720,3585,3560,3595,3555,1303
|
|
20240306,150800,414075030,3570,3550,3570,3550,725
|
|
20240306,150700,411501060,3550,3555,3555,3550,491
|
|
20240306,150600,409755610,3550,3550,3555,3545,2909
|
|
20240306,150500,399431405,3550,3550,3550,3550,0
|
|
20240306,150400,399431405,3550,3555,3560,3550,12481
|
|
20240306,150300,355092135,3560,3570,3570,3560,1204
|
|
20240306,150200,350805060,3570,3570,3570,3570,57
|
|
20240306,150100,350601570,3570,3570,3570,3565,204
|
|
20240306,150000,349874150,3565,3565,3565,3565,172
|
|
20240306,145900,349260970,3560,3565,3565,3560,19
|
|
20240306,145800,349193280,3570,3570,3570,3570,12
|
|
20240306,145700,349150440,3560,3560,3560,3560,1466
|
|
20240306,145600,343931480,3560,3560,3560,3560,181
|
|
20240306,145500,343287120,3560,3560,3560,3560,457
|
|
20240306,145400,341660200,3560,3560,3560,3560,13
|
|
20240306,145300,341613920,3555,3555,3555,3555,190
|
|
20240306,145200,340938470,3560,3565,3565,3560,1972
|
|
20240306,145100,333917600,3565,3565,3565,3565,918
|
|
20240306,145000,330644930,3570,3570,3570,3570,10
|
|
20240306,144900,330609230,3570,3570,3570,3570,110
|
|
20240306,144800,330216530,3565,3565,3565,3565,192
|
|
20240306,144700,329532050,3565,3565,3565,3565,0
|
|
20240306,144600,329532050,3565,3565,3565,3565,1
|
|
20240306,144500,329528485,3565,3565,3565,3565,181
|
|
20240306,144400,328883220,3565,3565,3565,3565,0
|
|
20240306,144300,328883220,3565,3570,3570,3565,193
|
|
20240306,144200,328195120,3570,3570,3570,3570,2517
|
|
20240306,144100,319209430,3570,3570,3570,3570,9
|
|
20240306,144000,319177300,3570,3575,3575,3570,381
|
|
20240306,143900,317816080,3575,3575,3575,3575,0
|
|
20240306,143800,317816080,3575,3575,3575,3575,655
|
|
20240306,143700,315474455,3580,3575,3580,3575,69
|
|
20240306,143600,315227480,3580,3580,3580,3580,2389
|
|
20240306,143500,306674860,3580,3580,3580,3580,162
|
|
20240306,143400,306094900,3580,3580,3580,3580,10
|
|
20240306,143300,306059100,3585,3585,3585,3585,20
|
|
20240306,143200,305987400,3585,3585,3585,3585,10
|
|
20240306,143100,305951550,3585,3585,3585,3585,20
|
|
20240306,143000,305879850,3585,3585,3585,3585,337
|
|
20240306,142900,304671705,3585,3585,3585,3585,0
|
|
20240306,142800,304671705,3585,3585,3585,3585,0
|
|
20240306,142700,304671705,3585,3590,3590,3585,193
|
|
20240306,142600,303979750,3590,3585,3590,3585,9
|
|
20240306,142500,303947480,3590,3585,3590,3585,186
|
|
20240306,142400,303280595,3590,3590,3590,3590,20
|
|
20240306,142300,303208795,3590,3590,3590,3590,1
|
|
20240306,142200,303205205,3585,3590,3590,3585,21
|
|
20240306,142100,303129870,3595,3585,3595,3585,58
|
|
20240306,142000,302921830,3585,3585,3585,3585,316
|
|
20240306,141900,301788970,3585,3585,3585,3585,11
|
|
20240306,141800,301749535,3585,3590,3590,3585,29
|
|
20240306,141700,301645470,3590,3585,3590,3585,111
|
|
20240306,141600,301247530,3595,3595,3595,3595,15
|
|
20240306,141500,301193605,3595,3580,3595,3580,229
|
|
20240306,141400,300373610,3575,3575,3575,3575,180
|
|
20240306,141300,299730110,3575,3575,3575,3575,0
|
|
20240306,141200,299730110,3575,3575,3575,3575,0
|
|
20240306,141100,299730110,3575,3575,3575,3575,189
|
|
20240306,141000,299054435,3575,3575,3575,3575,0
|
|
20240306,140900,299054435,3575,3575,3575,3575,175
|
|
20240306,140800,298428810,3575,3575,3575,3575,0
|
|
20240306,140700,298428810,3575,3580,3580,3575,19
|
|
20240306,140600,298360835,3580,3585,3585,3580,117
|
|
20240306,140500,297941925,3585,3580,3585,3580,405
|
|
20240306,140400,296492020,3580,3580,3580,3580,160
|
|
20240306,140300,295919220,3580,3585,3585,3580,19
|
|
20240306,140200,295851150,3585,3585,3585,3585,20
|
|
20240306,140100,295779450,3595,3590,3595,3590,12
|
|
20240306,140000,295736320,3595,3580,3595,3580,12
|
|
20240306,135900,295693335,3580,3580,3580,3580,298
|
|
20240306,135800,294626495,3575,3575,3575,3575,172
|
|
20240306,135700,294011595,3575,3575,3575,3575,0
|
|
20240306,135600,294011595,3575,3585,3585,3575,34
|
|
20240306,135500,293889875,3585,3585,3585,3585,11
|
|
20240306,135400,293850440,3580,3585,3585,3580,28
|
|
20240306,135300,293750150,3585,3590,3595,3585,12
|
|
20240306,135200,293707115,3580,3580,3580,3580,0
|
|
20240306,135100,293707115,3580,3580,3580,3580,352
|
|
20240306,135000,292446955,3575,3575,3575,3575,0
|
|
20240306,134900,292446955,3575,3575,3575,3575,11
|
|
20240306,134800,292407630,3590,3590,3590,3590,10
|
|
20240306,134700,292371730,3595,3595,3595,3595,20
|
|
20240306,134600,292299830,3595,3585,3595,3585,14
|
|
20240306,134500,292249520,3575,3575,3575,3575,396
|
|
20240306,134400,290833820,3575,3580,3580,3575,146
|
|
20240306,134300,290311770,3580,3580,3580,3580,329
|
|
20240306,134200,289133950,3585,3585,3585,3585,10
|
|
20240306,134100,289098100,3585,3585,3585,3580,30
|
|
20240306,134000,288990595,3585,3585,3585,3585,114
|
|
20240306,133900,288581905,3585,3585,3585,3585,0
|
|
20240306,133800,288581905,3585,3585,3585,3585,0
|
|
20240306,133700,288581905,3585,3595,3595,3585,20
|
|
20240306,133600,288510105,3595,3595,3595,3595,11
|
|
20240306,133500,288470560,3590,3585,3595,3585,309
|
|
20240306,133400,287361220,3585,3585,3600,3585,15
|
|
20240306,133300,287307295,3580,3580,3600,3580,162
|
|
20240306,133200,286727310,3575,3580,3580,3575,444
|
|
20240306,133100,285138635,3575,3575,3575,3575,0
|
|
20240306,133000,285138635,3575,3585,3585,3575,301
|
|
20240306,132900,284061690,3585,3595,3595,3585,18
|
|
20240306,132800,283997060,3595,3595,3595,3595,20
|
|
20240306,132700,283925160,3595,3585,3595,3585,301
|
|
20240306,132600,282845725,3580,3580,3580,3580,11
|
|
20240306,132500,282806345,3585,3585,3585,3585,356
|
|
20240306,132400,281530085,3590,3590,3590,3590,10
|
|
20240306,132300,281494185,3590,3590,3590,3590,11
|
|
20240306,132200,281454695,3585,3595,3595,3585,19
|
|
20240306,132100,281386480,3595,3595,3595,3595,10
|
|
20240306,132000,281350530,3595,3595,3595,3595,10
|
|
20240306,131900,281314580,3595,3585,3595,3585,12
|
|
20240306,131800,281271450,3585,3585,3585,3585,9
|
|
20240306,131700,281239185,3585,3580,3585,3580,474
|
|
20240306,131600,279540750,3585,3585,3585,3585,11
|
|
20240306,131500,279501315,3580,3580,3580,3580,10
|
|
20240306,131400,279465515,3590,3590,3590,3590,10
|
|
20240306,131300,279429615,3590,3590,3590,3590,20
|
|
20240306,131200,279357815,3590,3590,3600,3590,12
|
|
20240306,131100,279314725,3600,3580,3600,3580,95
|
|
20240306,131000,278974340,3575,3575,3575,3575,0
|
|
20240306,130900,278974340,3575,3575,3575,3575,186
|
|
20240306,130800,278309390,3575,3575,3575,3575,0
|
|
20240306,130700,278309390,3575,3575,3575,3575,9
|
|
20240306,130600,278277215,3575,3580,3580,3575,274
|
|
20240306,130500,277297615,3580,3580,3580,3580,10
|
|
20240306,130400,277261815,3580,3580,3580,3570,247
|
|
20240306,130300,276377655,3580,3580,3580,3580,0
|
|
20240306,130200,276377655,3580,3580,3580,3580,0
|
|
20240306,130100,276377655,3580,3580,3580,3580,0
|
|
20240306,130000,276377655,3580,3580,3580,3580,10
|
|
20240306,125900,276341855,3600,3585,3600,3585,3221
|
|
20240306,125800,264750190,3580,3580,3580,3580,0
|
|
20240306,125700,264750190,3580,3580,3580,3580,11
|
|
20240306,125600,264710810,3570,3575,3580,3570,4165
|
|
20240306,125500,249833040,3575,3575,3575,3575,180
|
|
20240306,125400,249189540,3575,3575,3575,3575,20
|
|
20240306,125300,249118040,3575,3570,3575,3570,426
|
|
20240306,125200,247595145,3575,3575,3575,3575,1
|
|
20240306,125100,247591570,3570,3570,3570,3570,161
|
|
20240306,125000,247016800,3575,3575,3575,3575,10
|
|
20240306,124900,246981050,3575,3575,3575,3575,1
|
|
20240306,124800,246977475,3570,3575,3575,3570,209
|
|
20240306,124700,246231295,3575,3575,3575,3575,11
|
|
20240306,124600,246191970,3570,3570,3570,3570,0
|
|
20240306,124500,246191970,3570,3570,3570,3570,164
|
|
20240306,124400,245606490,3570,3570,3570,3570,9
|
|
20240306,124300,245574360,3570,3570,3570,3570,193
|
|
20240306,124200,244885350,3570,3570,3570,3570,0
|
|
20240306,124100,244885350,3570,3575,3575,3570,40
|
|
20240306,124000,244742500,3575,3575,3575,3575,133
|
|
20240306,123900,244267025,3575,3575,3575,3575,0
|
|
20240306,123800,244267025,3575,3575,3575,3575,381
|
|
20240306,123700,242904950,3575,3575,3575,3575,10
|
|
20240306,123600,242869200,3575,3575,3575,3575,0
|
|
20240306,123500,242869200,3575,3575,3575,3575,172
|
|
20240306,123400,242254300,3575,3575,3575,3575,581
|
|
20240306,123300,240177225,3575,3575,3575,3575,8
|
|
20240306,123200,240148625,3575,3580,3580,3575,198
|
|
20240306,123100,239440725,3580,3580,3580,3580,21
|
|
20240306,123000,239365545,3575,3575,3575,3575,176
|
|
20240306,122900,238736345,3575,3575,3575,3575,0
|
|
20240306,122800,238736345,3575,3575,3575,3575,0
|
|
20240306,122700,238736345,3575,3575,3575,3575,187
|
|
20240306,122600,238067820,3575,3575,3575,3575,9
|
|
20240306,122500,238035645,3575,3575,3575,3575,167
|
|
20240306,122400,237438620,3575,3575,3575,3575,0
|
|
20240306,122300,237438620,3575,3575,3575,3575,0
|
|
20240306,122200,237438620,3575,3575,3575,3575,196
|
|
20240306,122100,236737920,3580,3580,3580,3580,10
|
|
20240306,122000,236702120,3580,3580,3580,3580,11
|
|
20240306,121900,236662740,3575,3580,3580,3575,179
|
|
20240306,121800,236022805,3580,3580,3580,3580,20
|
|
20240306,121700,235951205,3580,3605,3605,3580,20
|
|
20240306,121600,235879355,3605,3585,3605,3585,12
|
|
20240306,121500,235836315,3585,3580,3600,3575,438
|
|
20240306,121400,234266040,3580,3580,3585,3580,320
|
|
20240306,121300,233119860,3580,3580,3580,3580,10
|
|
20240306,121200,233084060,3580,3580,3580,3580,150
|
|
20240306,121100,232547060,3580,3580,3580,3580,8
|
|
20240306,121000,232518420,3580,3580,3580,3580,0
|
|
20240306,120900,232518420,3580,3580,3580,3580,0
|
|
20240306,120800,232518420,3580,3580,3580,3580,0
|
|
20240306,120700,232518420,3580,3580,3580,3580,10
|
|
20240306,120600,232482620,3580,3580,3580,3580,1717
|
|
20240306,120500,226335760,3580,3580,3580,3580,70
|
|
20240306,120400,226085160,3580,3580,3580,3580,928
|
|
20240306,120300,222762920,3580,3580,3580,3580,0
|
|
20240306,120200,222762920,3580,3580,3580,3580,0
|
|
20240306,120100,222762920,3580,3580,3580,3580,184
|
|
20240306,120000,222104200,3580,3580,3580,3580,9
|
|
20240306,115900,222071980,3580,3580,3580,3580,170
|
|
20240306,115800,221463380,3580,3580,3580,3580,20
|
|
20240306,115700,221391780,3580,3580,3580,3580,11
|
|
20240306,115600,221352400,3585,3580,3585,3580,207
|
|
20240306,115500,220611245,3580,3580,3580,3580,0
|
|
20240306,115400,220611245,3580,3580,3580,3580,0
|
|
20240306,115300,220611245,3580,3580,3580,3580,165
|
|
20240306,115200,220020545,3580,3580,3580,3580,12
|
|
20240306,115100,219977585,3580,3580,3580,3580,188
|
|
20240306,115000,219304545,3580,3580,3580,3580,0
|
|
20240306,114900,219304545,3580,3580,3580,3580,9
|
|
20240306,114800,219272325,3580,3585,3585,3580,180
|
|
20240306,114700,218627875,3585,3585,3585,3585,125
|
|
20240306,114600,218179750,3585,3585,3585,3585,156
|
|
20240306,114500,217620490,3590,3585,3590,3585,11
|
|
20240306,114400,217581050,3585,3585,3585,3585,0
|
|
20240306,114300,217581050,3585,3585,3585,3585,168
|
|
20240306,114200,216978770,3585,3585,3585,3585,100
|
|
20240306,114100,216620270,3585,3585,3585,3585,10
|
|
20240306,114000,216584420,3590,3590,3590,3590,91
|
|
20240306,113900,216257730,3590,3590,3590,3590,0
|
|
20240306,113800,216257730,3590,3590,3590,3590,167
|
|
20240306,113700,215658200,3590,3595,3595,3590,18
|
|
20240306,113600,215593530,3595,3595,3595,3595,10
|
|
20240306,113500,215557580,3595,3595,3595,3595,184
|
|
20240306,113400,214896100,3595,3595,3595,3595,11
|
|
20240306,113300,214856555,3600,3600,3600,3600,10
|
|
20240306,113200,214820555,3600,3600,3600,3600,2850
|
|
20240306,113100,204560555,3600,3600,3600,3600,0
|
|
20240306,113000,204560555,3600,3600,3600,3600,185
|
|
20240306,112900,203894555,3605,3605,3605,3605,10
|
|
20240306,112800,203858505,3605,3605,3605,3605,70
|
|
20240306,112700,203606155,3605,3605,3605,3605,10
|
|
20240306,112600,203570105,3605,3605,3605,3605,366
|
|
20240306,112500,202250675,3605,3620,3620,3605,1891
|
|
20240306,112400,195422930,3620,3620,3620,3620,10
|
|
20240306,112300,195386730,3620,3605,3620,3605,12
|
|
20240306,112200,195343445,3605,3605,3605,3605,0
|
|
20240306,112100,195343445,3605,3605,3605,3605,0
|
|
20240306,112000,195343445,3605,3605,3605,3605,0
|
|
20240306,111900,195343445,3605,3605,3605,3605,10
|
|
20240306,111800,195307395,3605,3605,3605,3605,0
|
|
20240306,111700,195307395,3605,3605,3605,3605,0
|
|
20240306,111600,195307395,3605,3605,3605,3605,0
|
|
20240306,111500,195307395,3605,3610,3610,3605,18
|
|
20240306,111400,195242455,3610,3610,3610,3610,110
|
|
20240306,111300,194845355,3610,3610,3610,3610,72
|
|
20240306,111200,194585435,3605,3605,3605,3605,11
|
|
20240306,111100,194545780,3600,3600,3600,3600,0
|
|
20240306,111000,194545780,3600,3600,3600,3600,1
|
|
20240306,110900,194542180,3600,3600,3600,3600,0
|
|
20240306,110800,194542180,3600,3600,3600,3600,0
|
|
20240306,110700,194542180,3600,3600,3600,3600,9
|
|
20240306,110600,194509780,3600,3600,3600,3600,0
|
|
20240306,110500,194509780,3600,3600,3600,3600,0
|
|
20240306,110400,194509780,3600,3600,3600,3600,0
|
|
20240306,110300,194509780,3600,3600,3600,3600,331
|
|
20240306,110200,193318180,3600,3600,3600,3600,0
|
|
20240306,110100,193318180,3600,3600,3600,3600,12
|
|
20240306,110000,193274980,3605,3605,3605,3605,3237
|
|
20240306,105900,181605595,3605,3620,3620,3605,1935
|
|
20240306,105800,174615855,3620,3620,3620,3620,22
|
|
20240306,105700,174536215,3620,3620,3620,3620,102
|
|
20240306,105600,174166975,3620,3630,3645,3620,1360
|
|
20240306,105500,169236735,3645,3625,3645,3625,22
|
|
20240306,105400,169156655,3615,3615,3615,3615,0
|
|
20240306,105300,169156655,3615,3615,3615,3615,0
|
|
20240306,105200,169156655,3615,3615,3615,3615,9
|
|
20240306,105100,169124120,3615,3615,3615,3615,0
|
|
20240306,105000,169124120,3615,3615,3615,3615,0
|
|
20240306,104900,169124120,3615,3615,3615,3615,10
|
|
20240306,104800,169087970,3645,3625,3645,3625,20
|
|
20240306,104700,169015130,3645,3625,3645,3625,10
|
|
20240306,104600,168978700,3645,3625,3645,3625,30
|
|
20240306,104500,168869510,3615,3615,3615,3615,10
|
|
20240306,104400,168833360,3615,3615,3615,3615,0
|
|
20240306,104300,168833360,3615,3615,3645,3615,342
|
|
20240306,104200,167595000,3605,3605,3605,3605,0
|
|
20240306,104100,167595000,3605,3605,3605,3605,0
|
|
20240306,104000,167595000,3605,3615,3625,3605,18
|
|
20240306,103900,167529920,3625,3615,3625,3615,12
|
|
20240306,103800,167486440,3605,3615,3625,3605,15
|
|
20240306,103700,167432320,3605,3610,3610,3605,1066
|
|
20240306,103600,163584810,3605,3605,3605,3605,0
|
|
20240306,103500,163584810,3605,3605,3605,3605,0
|
|
20240306,103400,163584810,3605,3605,3605,3605,9
|
|
20240306,103300,163552365,3605,3605,3605,3605,0
|
|
20240306,103200,163552365,3605,3605,3605,3605,0
|
|
20240306,103100,163552365,3605,3605,3605,3605,0
|
|
20240306,103000,163552365,3605,3610,3610,3605,1219
|
|
20240306,102900,159152775,3610,3620,3620,3610,1023
|
|
20240306,102800,155454625,3625,3620,3625,3620,21
|
|
20240306,102700,155378600,3620,3625,3625,3620,311
|
|
20240306,102600,154252775,3620,3625,3625,3620,570
|
|
20240306,102500,152189325,3625,3625,3625,3625,10
|
|
20240306,102400,152153075,3630,3625,3630,3625,15
|
|
20240306,102300,152098695,3620,3620,3620,3620,0
|
|
20240306,102200,152098695,3620,3620,3620,3620,10
|
|
20240306,102100,152062495,3620,3620,3620,3620,1750
|
|
20240306,102000,145727495,3620,3625,3625,3620,578
|
|
20240306,101900,143632295,3630,3630,3630,3630,10
|
|
20240306,101800,143595995,3630,3630,3630,3630,146
|
|
20240306,101700,143066015,3635,3635,3635,3635,310
|
|
20240306,101600,141939165,3630,3630,3630,3630,0
|
|
20240306,101500,141939165,3630,3630,3645,3630,326
|
|
20240306,101400,140753250,3620,3630,3630,3620,20
|
|
20240306,101300,140680750,3630,3630,3645,3630,93
|
|
20240306,101200,140342965,3620,3620,3620,3620,0
|
|
20240306,101100,140342965,3620,3625,3645,3620,555
|
|
20240306,101000,138333565,3625,3645,3645,3625,3001
|
|
20240306,100900,127448075,3640,3640,3640,3640,1
|
|
20240306,100800,127444435,3640,3640,3640,3640,11
|
|
20240306,100700,127404395,3630,3640,3655,3630,19
|
|
20240306,100600,127335190,3655,3640,3655,3640,10
|
|
20240306,100500,127298655,3655,3645,3655,3640,44
|
|
20240306,100400,127138155,3645,3635,3645,3635,284
|
|
20240306,100300,126103075,3635,3635,3635,3635,0
|
|
20240306,100200,126103075,3635,3635,3635,3635,31
|
|
20240306,100100,125990390,3635,3635,3635,3635,1
|
|
20240306,100000,125986755,3635,3625,3645,3625,1059
|
|
20240306,095900,122142605,3630,3640,3640,3630,20
|
|
20240306,095800,122069905,3645,3650,3650,3645,20
|
|
20240306,095700,121996955,3655,3630,3660,3630,2306
|
|
20240306,095600,113615675,3630,3630,3630,3630,109
|
|
20240306,095500,113220005,3635,3645,3660,3635,227
|
|
20240306,095400,112394645,3645,3635,3660,3635,1121
|
|
20240306,095300,108309230,3640,3640,3640,3640,57
|
|
20240306,095200,108101750,3630,3640,3640,3630,30
|
|
20240306,095100,107992650,3640,3650,3655,3635,12358
|
|
20240306,095000,63049595,3650,3655,3655,3650,347
|
|
20240306,094900,61782860,3660,3660,3660,3655,50
|
|
20240306,094800,61599910,3660,3660,3660,3660,10
|
|
20240306,094700,61563310,3660,3660,3660,3660,10
|
|
20240306,094600,61526710,3660,3660,3665,3660,25
|
|
20240306,094500,61435185,3660,3665,3665,3660,30
|
|
20240306,094400,61325335,3665,3665,3665,3665,10
|
|
20240306,094300,61288685,3665,3665,3665,3665,20
|
|
20240306,094200,61215385,3665,3660,3665,3660,12
|
|
20240306,094100,61171460,3665,3665,3665,3665,10
|
|
20240306,094000,61134810,3665,3670,3670,3665,20
|
|
20240306,093900,61061460,3670,3670,3670,3670,10
|
|
20240306,093800,61024760,3670,3670,3670,3670,1
|
|
20240306,093700,61021090,3660,3670,3680,3660,29
|
|
20240306,093600,60914615,3680,3670,3680,3670,10
|
|
20240306,093500,60877835,3680,3665,3685,3660,231
|
|
20240306,093400,60030565,3675,3665,3675,3665,17
|
|
20240306,093300,59968125,3650,3665,3665,3650,224
|
|
20240306,093200,59147300,3660,3660,3660,3660,1000
|
|
20240306,093100,55487300,3660,3660,3660,3655,157
|
|
20240306,093000,54912730,3660,3660,3660,3655,33
|
|
20240306,092900,54791990,3660,3655,3660,3655,36
|
|
20240306,092800,54660355,3655,3655,3655,3655,10
|
|
20240306,092700,54623805,3655,3655,3655,3655,60
|
|
20240306,092600,54404505,3645,3650,3650,3645,1278
|
|
20240306,092500,49739855,3645,3640,3645,3640,712
|
|
20240306,092400,47146925,3640,3640,3640,3640,20
|
|
20240306,092300,47074125,3640,3640,3640,3640,101
|
|
20240306,092200,46706485,3630,3640,3640,3630,18
|
|
20240306,092100,46641045,3640,3635,3640,3635,65
|
|
20240306,092000,46404715,3640,3640,3640,3640,40
|
|
20240306,091900,46259115,3640,3630,3640,3630,12
|
|
20240306,091800,46215545,3640,3640,3640,3640,20
|
|
20240306,091700,46142745,3640,3635,3640,3635,2452
|
|
20240306,091600,37217470,3635,3635,3635,3635,94
|
|
20240306,091500,36875780,3635,3630,3635,3625,267
|
|
20240306,091400,35906605,3625,3620,3625,3620,447
|
|
20240306,091300,34287465,3620,3620,3620,3620,22
|
|
20240306,091200,34207825,3620,3625,3630,3620,72
|
|
20240306,091100,33947030,3625,3630,3630,3625,105
|
|
20240306,091000,33566385,3635,3640,3640,3635,880
|
|
20240306,090900,30367325,3640,3625,3700,3625,6253
|
|
20240306,090800,7504135,3625,3625,3625,3615,19
|
|
20240306,090700,7435360,3625,3625,3625,3625,493
|
|
20240306,090600,5648235,3625,3615,3625,3615,968
|
|
20240306,090500,2148760,3615,3615,3615,3615,16
|
|
20240306,090400,2090920,3615,3610,3615,3600,99
|
|
20240306,090300,1733710,3610,3610,3610,3610,28
|
|
20240306,090200,1632630,3610,3615,3615,3610,222
|
|
20240306,090100,831195,3615,3600,3615,3600,9
|
|
20240306,090000,798710,3600,3580,3600,3580,223
|