703 lines
33 KiB
CSV
703 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,204000,282052405,3875,3875,3875,3875,503
|
|
20240305,203900,282052405,3875,3875,3875,3875,0
|
|
20240305,203800,282052405,3875,3875,3875,3875,0
|
|
20240305,203700,282052405,3875,3875,3875,3875,0
|
|
20240305,203600,282052405,3875,3875,3875,3875,0
|
|
20240305,203500,282052405,3875,3875,3875,3875,0
|
|
20240305,203400,282052405,3875,3875,3875,3875,0
|
|
20240305,203300,282052405,3875,3875,3875,3875,0
|
|
20240305,203200,282052405,3875,3875,3875,3875,0
|
|
20240305,203100,282052405,3875,3875,3875,3875,0
|
|
20240305,203000,282052405,3875,3875,3875,3875,0
|
|
20240305,202900,282052405,3875,3875,3875,3875,0
|
|
20240305,202800,282052405,3875,3875,3875,3875,0
|
|
20240305,202700,282052405,3875,3875,3875,3875,0
|
|
20240305,202600,282052405,3875,3875,3875,3875,0
|
|
20240305,202500,282052405,3875,3875,3875,3875,0
|
|
20240305,202400,282052405,3875,3875,3875,3875,0
|
|
20240305,202300,282052405,3875,3875,3875,3875,0
|
|
20240305,202200,282052405,3875,3875,3875,3875,0
|
|
20240305,202100,282052405,3875,3875,3875,3875,0
|
|
20240305,202000,282052405,3875,3875,3875,3875,0
|
|
20240305,201900,282052405,3875,3875,3875,3875,0
|
|
20240305,201800,282052405,3875,3875,3875,3875,0
|
|
20240305,201700,282052405,3875,3875,3875,3875,0
|
|
20240305,201600,282052405,3875,3875,3875,3875,0
|
|
20240305,201500,282052405,3875,3875,3875,3875,0
|
|
20240305,201400,282052405,3875,3875,3875,3875,0
|
|
20240305,201300,282052405,3875,3875,3875,3875,0
|
|
20240305,201200,282052405,3875,3875,3875,3875,0
|
|
20240305,201100,282052405,3875,3875,3875,3875,0
|
|
20240305,201000,282052405,3875,3875,3875,3875,503
|
|
20240305,200900,282052405,3875,3875,3875,3875,0
|
|
20240305,200800,282052405,3875,3875,3875,3875,0
|
|
20240305,200700,282052405,3875,3875,3875,3875,0
|
|
20240305,200600,282052405,3875,3875,3875,3875,0
|
|
20240305,200500,282052405,3875,3875,3875,3875,0
|
|
20240305,200400,282052405,3875,3875,3875,3875,0
|
|
20240305,200300,282052405,3875,3875,3875,3875,0
|
|
20240305,200200,282052405,3875,3875,3875,3875,0
|
|
20240305,200100,282052405,3875,3875,3875,3875,0
|
|
20240305,200000,282052405,3875,3875,3875,3875,0
|
|
20240305,195900,282052405,3875,3875,3875,3875,0
|
|
20240305,195800,282052405,3875,3875,3875,3875,0
|
|
20240305,195700,282052405,3875,3875,3875,3875,0
|
|
20240305,195600,282052405,3875,3875,3875,3875,0
|
|
20240305,195500,282052405,3875,3875,3875,3875,0
|
|
20240305,195400,282052405,3875,3875,3875,3875,0
|
|
20240305,195300,282052405,3875,3875,3875,3875,0
|
|
20240305,195200,282052405,3875,3875,3875,3875,0
|
|
20240305,195100,282052405,3875,3875,3875,3875,0
|
|
20240305,195000,282052405,3875,3875,3875,3875,0
|
|
20240305,194900,282052405,3875,3875,3875,3875,0
|
|
20240305,194800,282052405,3875,3875,3875,3875,0
|
|
20240305,194700,282052405,3875,3875,3875,3875,0
|
|
20240305,194600,282052405,3875,3875,3875,3875,0
|
|
20240305,194500,282052405,3875,3875,3875,3875,0
|
|
20240305,194400,282052405,3875,3875,3875,3875,0
|
|
20240305,194300,282052405,3875,3875,3875,3875,0
|
|
20240305,194200,282052405,3875,3875,3875,3875,0
|
|
20240305,194100,282052405,3875,3875,3875,3875,0
|
|
20240305,194000,282052405,3875,3875,3875,3875,503
|
|
20240305,193900,282052405,3875,3875,3875,3875,0
|
|
20240305,193800,282052405,3875,3875,3875,3875,0
|
|
20240305,193700,282052405,3875,3875,3875,3875,0
|
|
20240305,193600,282052405,3875,3875,3875,3875,0
|
|
20240305,193500,282052405,3875,3875,3875,3875,0
|
|
20240305,193400,282052405,3875,3875,3875,3875,0
|
|
20240305,193300,282052405,3875,3875,3875,3875,0
|
|
20240305,193200,282052405,3875,3875,3875,3875,0
|
|
20240305,193100,282052405,3875,3875,3875,3875,0
|
|
20240305,193000,282052405,3875,3875,3875,3875,0
|
|
20240305,192900,282052405,3875,3875,3875,3875,0
|
|
20240305,192800,282052405,3875,3875,3875,3875,0
|
|
20240305,192700,282052405,3875,3875,3875,3875,0
|
|
20240305,192600,282052405,3875,3875,3875,3875,0
|
|
20240305,192500,282052405,3875,3875,3875,3875,0
|
|
20240305,192400,282052405,3875,3875,3875,3875,0
|
|
20240305,192300,282052405,3875,3875,3875,3875,0
|
|
20240305,192200,282052405,3875,3875,3875,3875,0
|
|
20240305,192100,282052405,3875,3875,3875,3875,0
|
|
20240305,192000,282052405,3875,3875,3875,3875,0
|
|
20240305,191900,282052405,3875,3875,3875,3875,0
|
|
20240305,191800,282052405,3875,3875,3875,3875,0
|
|
20240305,191700,282052405,3875,3875,3875,3875,0
|
|
20240305,191600,282052405,3875,3875,3875,3875,0
|
|
20240305,191500,282052405,3875,3875,3875,3875,0
|
|
20240305,191400,282052405,3875,3875,3875,3875,0
|
|
20240305,191300,282052405,3875,3875,3875,3875,0
|
|
20240305,191200,282052405,3875,3875,3875,3875,0
|
|
20240305,191100,282052405,3875,3875,3875,3875,0
|
|
20240305,191000,282052405,3875,3875,3875,3875,503
|
|
20240305,190900,282052405,3875,3875,3875,3875,0
|
|
20240305,190800,282052405,3875,3875,3875,3875,0
|
|
20240305,190700,282052405,3875,3875,3875,3875,0
|
|
20240305,190600,282052405,3875,3875,3875,3875,0
|
|
20240305,190500,282052405,3875,3875,3875,3875,0
|
|
20240305,190400,282052405,3875,3875,3875,3875,0
|
|
20240305,190300,282052405,3875,3875,3875,3875,0
|
|
20240305,190200,282052405,3875,3875,3875,3875,0
|
|
20240305,190100,282052405,3875,3875,3875,3875,0
|
|
20240305,190000,282052405,3875,3875,3875,3875,0
|
|
20240305,185900,282052405,3875,3875,3875,3875,0
|
|
20240305,185800,282052405,3875,3875,3875,3875,0
|
|
20240305,185700,282052405,3875,3875,3875,3875,0
|
|
20240305,185600,282052405,3875,3875,3875,3875,0
|
|
20240305,185500,282052405,3875,3875,3875,3875,0
|
|
20240305,185400,282052405,3875,3875,3875,3875,0
|
|
20240305,185300,282052405,3875,3875,3875,3875,0
|
|
20240305,185200,282052405,3875,3875,3875,3875,0
|
|
20240305,185100,282052405,3875,3875,3875,3875,0
|
|
20240305,185000,282052405,3875,3875,3875,3875,0
|
|
20240305,184900,282052405,3875,3875,3875,3875,0
|
|
20240305,184800,282052405,3875,3875,3875,3875,0
|
|
20240305,184700,282052405,3875,3875,3875,3875,0
|
|
20240305,184600,282052405,3875,3875,3875,3875,0
|
|
20240305,184500,282052405,3875,3875,3875,3875,0
|
|
20240305,184400,282052405,3875,3875,3875,3875,0
|
|
20240305,184300,282052405,3875,3875,3875,3875,0
|
|
20240305,184200,282052405,3875,3875,3875,3875,0
|
|
20240305,184100,282052405,3875,3875,3875,3875,0
|
|
20240305,184000,282052405,3875,3875,3875,3875,503
|
|
20240305,183900,282052405,3875,3875,3875,3875,0
|
|
20240305,183800,282052405,3875,3875,3875,3875,0
|
|
20240305,183700,282052405,3875,3875,3875,3875,0
|
|
20240305,183600,282052405,3875,3875,3875,3875,0
|
|
20240305,183500,282052405,3875,3875,3875,3875,0
|
|
20240305,183400,282052405,3875,3875,3875,3875,0
|
|
20240305,183300,282052405,3875,3875,3875,3875,0
|
|
20240305,183200,282052405,3875,3875,3875,3875,0
|
|
20240305,183100,282052405,3875,3875,3875,3875,0
|
|
20240305,183000,282052405,3875,3875,3875,3875,0
|
|
20240305,182900,282052405,3875,3875,3875,3875,0
|
|
20240305,182800,282052405,3875,3875,3875,3875,0
|
|
20240305,182700,282052405,3875,3875,3875,3875,0
|
|
20240305,182600,282052405,3875,3875,3875,3875,0
|
|
20240305,182500,282052405,3875,3875,3875,3875,0
|
|
20240305,182400,282052405,3875,3875,3875,3875,0
|
|
20240305,182300,282052405,3875,3875,3875,3875,0
|
|
20240305,182200,282052405,3875,3875,3875,3875,0
|
|
20240305,182100,282052405,3875,3875,3875,3875,0
|
|
20240305,182000,282052405,3875,3875,3875,3875,0
|
|
20240305,181900,282052405,3875,3875,3875,3875,0
|
|
20240305,181800,282052405,3875,3875,3875,3875,0
|
|
20240305,181700,282052405,3875,3875,3875,3875,0
|
|
20240305,181600,282052405,3875,3875,3875,3875,0
|
|
20240305,181500,282052405,3875,3875,3875,3875,0
|
|
20240305,181400,282052405,3875,3875,3875,3875,0
|
|
20240305,181300,282052405,3875,3875,3875,3875,0
|
|
20240305,181200,282052405,3875,3875,3875,3875,0
|
|
20240305,181100,282052405,3875,3875,3875,3875,0
|
|
20240305,181000,282052405,3875,3875,3875,3875,503
|
|
20240305,180900,282052405,3875,3875,3875,3875,0
|
|
20240305,180800,282052405,3875,3875,3875,3875,0
|
|
20240305,180700,282052405,3875,3875,3875,3875,0
|
|
20240305,180600,282052405,3875,3875,3875,3875,0
|
|
20240305,180500,282052405,3875,3875,3875,3875,0
|
|
20240305,180400,282052405,3875,3875,3875,3875,0
|
|
20240305,180300,282052405,3875,3875,3875,3875,0
|
|
20240305,180200,282052405,3875,3875,3875,3875,0
|
|
20240305,180100,282052405,3875,3875,3875,3875,0
|
|
20240305,180000,282052405,3875,3875,3875,3875,0
|
|
20240305,175900,282052405,3875,3875,3875,3875,0
|
|
20240305,175800,282052405,3875,3875,3875,3875,0
|
|
20240305,175700,282052405,3875,3875,3875,3875,0
|
|
20240305,175600,282052405,3875,3875,3875,3875,0
|
|
20240305,175500,282052405,3875,3875,3875,3875,0
|
|
20240305,175400,282052405,3875,3875,3875,3875,0
|
|
20240305,175300,282052405,3875,3875,3875,3875,0
|
|
20240305,175200,282052405,3875,3875,3875,3875,0
|
|
20240305,175100,282052405,3875,3875,3875,3875,0
|
|
20240305,175000,282052405,3875,3875,3875,3875,0
|
|
20240305,174900,282052405,3875,3875,3875,3875,0
|
|
20240305,174800,282052405,3875,3875,3875,3875,0
|
|
20240305,174700,282052405,3875,3875,3875,3875,0
|
|
20240305,174600,282052405,3875,3875,3875,3875,0
|
|
20240305,174500,282052405,3875,3875,3875,3875,0
|
|
20240305,174400,282052405,3875,3875,3875,3875,0
|
|
20240305,174300,282052405,3875,3875,3875,3875,0
|
|
20240305,174200,282052405,3875,3875,3875,3875,0
|
|
20240305,174100,282052405,3875,3875,3875,3875,0
|
|
20240305,174000,282052405,3875,3875,3875,3875,503
|
|
20240305,173900,282052405,3875,3875,3875,3875,0
|
|
20240305,173800,282052405,3875,3875,3875,3875,0
|
|
20240305,173700,282052405,3875,3875,3875,3875,0
|
|
20240305,173600,282052405,3875,3875,3875,3875,0
|
|
20240305,173500,282052405,3875,3875,3875,3875,0
|
|
20240305,173400,282052405,3875,3875,3875,3875,0
|
|
20240305,173300,282052405,3875,3875,3875,3875,0
|
|
20240305,173200,282052405,3875,3875,3875,3875,0
|
|
20240305,173100,282052405,3875,3875,3875,3875,0
|
|
20240305,173000,282052405,3875,3875,3875,3875,0
|
|
20240305,172900,282052405,3875,3875,3875,3875,0
|
|
20240305,172800,282052405,3875,3875,3875,3875,0
|
|
20240305,172700,282052405,3875,3875,3875,3875,0
|
|
20240305,172600,282052405,3875,3875,3875,3875,0
|
|
20240305,172500,282052405,3875,3875,3875,3875,0
|
|
20240305,172400,282052405,3875,3875,3875,3875,0
|
|
20240305,172300,282052405,3875,3875,3875,3875,0
|
|
20240305,172200,282052405,3875,3875,3875,3875,0
|
|
20240305,172100,282052405,3875,3875,3875,3875,0
|
|
20240305,172000,282052405,3875,3875,3875,3875,0
|
|
20240305,171900,282052405,3875,3875,3875,3875,0
|
|
20240305,171800,282052405,3875,3875,3875,3875,0
|
|
20240305,171700,282052405,3875,3875,3875,3875,0
|
|
20240305,171600,282052405,3875,3875,3875,3875,0
|
|
20240305,171500,282052405,3875,3875,3875,3875,0
|
|
20240305,171400,282052405,3875,3875,3875,3875,0
|
|
20240305,171300,282052405,3875,3875,3875,3875,0
|
|
20240305,171200,282052405,3875,3875,3875,3875,0
|
|
20240305,171100,282052405,3875,3875,3875,3875,0
|
|
20240305,171000,282052405,3875,3875,3875,3875,503
|
|
20240305,170900,282052405,3875,3875,3875,3875,0
|
|
20240305,170800,282052405,3875,3875,3875,3875,0
|
|
20240305,170700,282052405,3875,3875,3875,3875,0
|
|
20240305,170600,282052405,3875,3875,3875,3875,0
|
|
20240305,170500,282052405,3875,3875,3875,3875,0
|
|
20240305,170400,282052405,3875,3875,3875,3875,0
|
|
20240305,170300,282052405,3875,3875,3875,3875,0
|
|
20240305,170200,282052405,3875,3875,3875,3875,0
|
|
20240305,170100,282052405,3875,3875,3875,3875,0
|
|
20240305,170000,282052405,3875,3875,3875,3875,0
|
|
20240305,165900,282052405,3875,3875,3875,3875,0
|
|
20240305,165800,282052405,3875,3875,3875,3875,0
|
|
20240305,165700,282052405,3875,3875,3875,3875,0
|
|
20240305,165600,282052405,3875,3875,3875,3875,0
|
|
20240305,165500,282052405,3875,3875,3875,3875,0
|
|
20240305,165400,282052405,3875,3875,3875,3875,0
|
|
20240305,165300,282052405,3875,3875,3875,3875,0
|
|
20240305,165200,282052405,3875,3875,3875,3875,0
|
|
20240305,165100,282052405,3875,3875,3875,3875,0
|
|
20240305,165000,282052405,3875,3875,3875,3875,0
|
|
20240305,164900,282052405,3875,3875,3875,3875,0
|
|
20240305,164800,282052405,3875,3875,3875,3875,0
|
|
20240305,164700,282052405,3875,3875,3875,3875,0
|
|
20240305,164600,282052405,3875,3875,3875,3875,0
|
|
20240305,164500,282052405,3875,3875,3875,3875,0
|
|
20240305,164400,282052405,3875,3875,3875,3875,0
|
|
20240305,164300,282052405,3875,3875,3875,3875,0
|
|
20240305,164200,282052405,3875,3875,3875,3875,0
|
|
20240305,164100,282052405,3875,3875,3875,3875,0
|
|
20240305,164000,282052405,3875,3875,3875,3875,503
|
|
20240305,163900,282052405,3875,3875,3875,3875,0
|
|
20240305,163800,282052405,3875,3875,3875,3875,0
|
|
20240305,163700,282052405,3875,3875,3875,3875,0
|
|
20240305,163600,282052405,3875,3875,3875,3875,0
|
|
20240305,163500,282052405,3875,3875,3875,3875,0
|
|
20240305,163400,282052405,3875,3875,3875,3875,0
|
|
20240305,163300,282052405,3875,3875,3875,3875,0
|
|
20240305,163200,282052405,3875,3875,3875,3875,0
|
|
20240305,163100,282052405,3875,3875,3875,3875,0
|
|
20240305,163000,282052405,3875,3875,3875,3875,0
|
|
20240305,162900,282052405,3875,3875,3875,3875,0
|
|
20240305,162800,282052405,3875,3875,3875,3875,0
|
|
20240305,162700,282052405,3875,3875,3875,3875,0
|
|
20240305,162600,282052405,3875,3875,3875,3875,0
|
|
20240305,162500,282052405,3875,3875,3875,3875,0
|
|
20240305,162400,282052405,3875,3875,3875,3875,0
|
|
20240305,162300,282052405,3875,3875,3875,3875,0
|
|
20240305,162200,282052405,3875,3875,3875,3875,0
|
|
20240305,162100,282052405,3875,3875,3875,3875,0
|
|
20240305,162000,282052405,3875,3875,3875,3875,0
|
|
20240305,161900,282052405,3875,3875,3875,3875,0
|
|
20240305,161800,282052405,3875,3875,3875,3875,0
|
|
20240305,161700,282052405,3875,3875,3875,3875,0
|
|
20240305,161600,282052405,3875,3875,3875,3875,0
|
|
20240305,161500,282052405,3875,3875,3875,3875,0
|
|
20240305,161400,282052405,3875,3875,3875,3875,0
|
|
20240305,161300,282052405,3875,3875,3875,3875,0
|
|
20240305,161200,282052405,3875,3875,3875,3875,0
|
|
20240305,161100,282052405,3875,3875,3875,3875,0
|
|
20240305,161000,282052405,3875,3875,3875,3875,503
|
|
20240305,160900,282052405,3875,3875,3875,3875,0
|
|
20240305,160800,282052405,3875,3875,3875,3875,0
|
|
20240305,160700,282052405,3875,3875,3875,3875,0
|
|
20240305,160600,282052405,3875,3875,3875,3875,0
|
|
20240305,160500,282052405,3875,3875,3875,3875,0
|
|
20240305,160400,282052405,3875,3875,3875,3875,0
|
|
20240305,160300,282052405,3875,3875,3875,3875,0
|
|
20240305,160200,282052405,3875,3875,3875,3875,0
|
|
20240305,160100,282052405,3875,3875,3875,3875,0
|
|
20240305,160000,282052405,3875,3875,3875,3875,0
|
|
20240305,155900,282052405,3875,3875,3875,3875,0
|
|
20240305,155800,282052405,3875,3875,3875,3875,0
|
|
20240305,155700,282052405,3875,3875,3875,3875,0
|
|
20240305,155600,282052405,3875,3875,3875,3875,0
|
|
20240305,155500,282052405,3875,3875,3875,3875,0
|
|
20240305,155400,282052405,3875,3875,3875,3875,0
|
|
20240305,155300,282052405,3875,3875,3875,3875,0
|
|
20240305,155200,282052405,3875,3875,3875,3875,0
|
|
20240305,155100,282052405,3875,3875,3875,3875,0
|
|
20240305,155000,282052405,3875,3875,3875,3875,0
|
|
20240305,154900,282052405,3875,3875,3875,3875,0
|
|
20240305,154800,282052405,3875,3875,3875,3875,0
|
|
20240305,154700,282052405,3875,3875,3875,3875,0
|
|
20240305,154600,282052405,3875,3875,3875,3875,0
|
|
20240305,154500,282052405,3875,3875,3875,3875,0
|
|
20240305,154400,282052405,3875,3875,3875,3875,0
|
|
20240305,154300,282052405,3875,3875,3875,3875,0
|
|
20240305,154200,282052405,3875,3875,3875,3875,0
|
|
20240305,154100,282052405,3875,3875,3875,3875,0
|
|
20240305,154000,282052405,3875,3875,3875,3875,503
|
|
20240305,153900,282052405,3875,3875,3875,3875,0
|
|
20240305,153800,282052405,3875,3875,3875,3875,0
|
|
20240305,153700,282052405,3875,3875,3875,3875,0
|
|
20240305,153600,282052405,3875,3875,3875,3875,0
|
|
20240305,153500,282052405,3875,3875,3875,3875,0
|
|
20240305,153400,282052405,3875,3875,3875,3875,0
|
|
20240305,153300,282052405,3875,3875,3875,3875,0
|
|
20240305,153200,282052405,3875,3875,3875,3875,0
|
|
20240305,153100,282052405,3875,3875,3875,3875,0
|
|
20240305,153000,282052405,3875,3875,3875,3875,503
|
|
20240305,152900,280103280,3870,3870,3870,3870,0
|
|
20240305,152800,280103280,3870,3870,3870,3870,0
|
|
20240305,152700,280103280,3870,3870,3870,3870,0
|
|
20240305,152600,280103280,3870,3870,3870,3870,0
|
|
20240305,152500,280103280,3870,3870,3870,3870,0
|
|
20240305,152400,280103280,3870,3870,3870,3870,0
|
|
20240305,152300,280103280,3870,3870,3870,3870,0
|
|
20240305,152200,280103280,3870,3870,3870,3870,0
|
|
20240305,152100,280103280,3870,3870,3870,3870,0
|
|
20240305,152000,280103280,3870,3870,3870,3870,0
|
|
20240305,151900,280103280,3870,3850,3870,3850,691
|
|
20240305,151800,277442790,3845,3845,3845,3845,594
|
|
20240305,151700,275158860,3840,3820,3840,3820,615
|
|
20240305,151600,272806530,3840,3825,3840,3825,3
|
|
20240305,151500,272795040,3840,3825,3840,3820,35
|
|
20240305,151400,272661200,3840,3825,3840,3820,36
|
|
20240305,151300,272523520,3840,3820,3840,3820,532
|
|
20240305,151200,270481160,3840,3815,3840,3815,18
|
|
20240305,151100,270412365,3815,3815,3815,3815,126
|
|
20240305,151000,269931675,3815,3815,3815,3815,13
|
|
20240305,150900,269882080,3815,3815,3815,3815,26
|
|
20240305,150800,269782890,3815,3820,3820,3815,72
|
|
20240305,150700,269508200,3840,3815,3840,3815,517
|
|
20240305,150600,267523245,3820,3820,3820,3820,2
|
|
20240305,150500,267515605,3820,3815,3820,3815,14
|
|
20240305,150400,267462190,3820,3840,3840,3820,6
|
|
20240305,150300,267439250,3820,3840,3840,3820,3
|
|
20240305,150200,267427770,3820,3820,3820,3820,4
|
|
20240305,150100,267412490,3840,3840,3840,3840,1
|
|
20240305,150000,267408650,3815,3820,3820,3815,15
|
|
20240305,145900,267351415,3840,3820,3840,3815,16
|
|
20240305,145800,267290340,3840,3815,3840,3815,14
|
|
20240305,145700,267236905,3840,3840,3840,3840,1
|
|
20240305,145600,267233065,3815,3840,3840,3815,14
|
|
20240305,145500,267179630,3815,3815,3815,3815,13
|
|
20240305,145400,267130035,3815,3815,3815,3815,0
|
|
20240305,145300,267130035,3815,3815,3815,3815,13
|
|
20240305,145200,267080440,3840,3815,3840,3815,28
|
|
20240305,145100,266973570,3825,3825,3825,3825,1
|
|
20240305,145000,266969745,3825,3825,3825,3825,0
|
|
20240305,144900,266969745,3825,3825,3825,3820,58
|
|
20240305,144800,266747935,3825,3825,3825,3825,19
|
|
20240305,144700,266675260,3825,3825,3825,3825,26
|
|
20240305,144600,266575810,3825,3825,3825,3825,13
|
|
20240305,144500,266526085,3830,3830,3830,3830,0
|
|
20240305,144400,266526085,3830,3830,3830,3830,13
|
|
20240305,144300,266476295,3860,3860,3860,3860,42
|
|
20240305,144200,266314175,3860,3830,3860,3830,132
|
|
20240305,144100,265805995,3855,3835,3855,3835,5
|
|
20240305,144000,265786760,3865,3835,3865,3835,23
|
|
20240305,143900,265698065,3840,3840,3875,3840,20
|
|
20240305,143800,265620795,3845,3860,3885,3835,115
|
|
20240305,143700,265175980,3840,3840,3840,3840,2
|
|
20240305,143600,265168300,3845,3845,3880,3840,108
|
|
20240305,143500,264750785,3850,3865,3885,3840,95
|
|
20240305,143400,264383180,3835,3835,3860,3835,38
|
|
20240305,143300,264237290,3835,3825,3835,3815,1192
|
|
20240305,143200,259680940,3825,3825,3825,3825,0
|
|
20240305,143100,259680940,3825,3850,3850,3825,14
|
|
20240305,143000,259627365,3830,3830,3830,3830,0
|
|
20240305,142900,259627365,3830,3830,3830,3830,0
|
|
20240305,142800,259627365,3830,3830,3830,3830,0
|
|
20240305,142700,259627365,3830,3830,3830,3830,945
|
|
20240305,142600,256008015,3825,3825,3825,3825,0
|
|
20240305,142500,256008015,3825,3825,3825,3825,0
|
|
20240305,142400,256008015,3825,3825,3825,3825,0
|
|
20240305,142300,256008015,3825,3825,3825,3825,25
|
|
20240305,142200,255912390,3825,3825,3825,3825,0
|
|
20240305,142100,255912390,3825,3825,3825,3825,0
|
|
20240305,142000,255912390,3825,3825,3825,3825,329
|
|
20240305,141900,254653965,3825,3825,3825,3825,1
|
|
20240305,141800,254650140,3830,3830,3830,3830,0
|
|
20240305,141700,254650140,3830,3830,3830,3830,0
|
|
20240305,141600,254650140,3830,3830,3830,3830,0
|
|
20240305,141500,254650140,3830,3830,3830,3830,10
|
|
20240305,141400,254611840,3825,3825,3825,3825,0
|
|
20240305,141300,254611840,3825,3825,3825,3825,0
|
|
20240305,141200,254611840,3825,3825,3825,3825,0
|
|
20240305,141100,254611840,3825,3825,3825,3825,0
|
|
20240305,141000,254611840,3825,3825,3825,3825,1436
|
|
20240305,140900,249119140,3825,3825,3825,3825,0
|
|
20240305,140800,249119140,3825,3825,3825,3825,0
|
|
20240305,140700,249119140,3825,3825,3825,3825,0
|
|
20240305,140600,249119140,3825,3825,3825,3825,0
|
|
20240305,140500,249119140,3825,3825,3825,3825,0
|
|
20240305,140400,249119140,3825,3825,3825,3825,0
|
|
20240305,140300,249119140,3825,3825,3825,3825,0
|
|
20240305,140200,249119140,3825,3825,3825,3825,0
|
|
20240305,140100,249119140,3825,3825,3825,3825,0
|
|
20240305,140000,249119140,3825,3825,3825,3825,1376
|
|
20240305,135900,243855940,3825,3825,3825,3825,0
|
|
20240305,135800,243855940,3825,3825,3825,3825,1100
|
|
20240305,135700,239648440,3835,3835,3835,3835,0
|
|
20240305,135600,239648440,3835,3835,3835,3835,0
|
|
20240305,135500,239648440,3835,3835,3835,3835,2
|
|
20240305,135400,239640770,3835,3835,3835,3835,0
|
|
20240305,135300,239640770,3835,3835,3835,3835,0
|
|
20240305,135200,239640770,3835,3835,3835,3835,79
|
|
20240305,135100,239337805,3830,3830,3830,3830,6
|
|
20240305,135000,239314825,3825,3825,3825,3825,53
|
|
20240305,134900,239112100,3820,3820,3820,3820,0
|
|
20240305,134800,239112100,3820,3820,3820,3820,0
|
|
20240305,134700,239112100,3820,3820,3820,3820,0
|
|
20240305,134600,239112100,3820,3820,3820,3820,26
|
|
20240305,134500,239012780,3820,3820,3820,3820,26
|
|
20240305,134400,238913460,3825,3825,3825,3825,0
|
|
20240305,134300,238913460,3825,3825,3825,3825,0
|
|
20240305,134200,238913460,3825,3825,3825,3825,0
|
|
20240305,134100,238913460,3825,3820,3825,3820,67
|
|
20240305,134000,238657445,3825,3825,3825,3825,0
|
|
20240305,133900,238657445,3825,3825,3825,3825,0
|
|
20240305,133800,238657445,3825,3825,3825,3825,0
|
|
20240305,133700,238657445,3825,3825,3825,3825,2
|
|
20240305,133600,238649795,3820,3820,3820,3820,5
|
|
20240305,133500,238630695,3820,3820,3820,3820,0
|
|
20240305,133400,238630695,3820,3820,3820,3815,28
|
|
20240305,133300,238523865,3820,3820,3820,3820,0
|
|
20240305,133200,238523865,3820,3820,3820,3820,0
|
|
20240305,133100,238523865,3820,3820,3820,3820,0
|
|
20240305,133000,238523865,3820,3820,3820,3820,41
|
|
20240305,132900,238367245,3815,3820,3820,3815,705
|
|
20240305,132800,235675755,3820,3820,3820,3820,26
|
|
20240305,132700,235576435,3830,3820,3830,3820,28
|
|
20240305,132600,235469460,3820,3820,3820,3820,26
|
|
20240305,132500,235370140,3825,3825,3825,3825,0
|
|
20240305,132400,235370140,3825,3825,3825,3820,28
|
|
20240305,132300,235263170,3825,3825,3825,3825,0
|
|
20240305,132200,235263170,3825,3825,3825,3825,6
|
|
20240305,132100,235240220,3820,3825,3825,3820,31
|
|
20240305,132000,235121775,3825,3825,3825,3825,1
|
|
20240305,131900,235117950,3820,3820,3820,3820,26
|
|
20240305,131800,235018630,3820,3820,3820,3820,26
|
|
20240305,131700,234919310,3830,3825,3830,3820,38
|
|
20240305,131600,234774040,3820,3820,3820,3820,0
|
|
20240305,131500,234774040,3820,3825,3825,3820,57
|
|
20240305,131400,234556275,3825,3825,3825,3825,0
|
|
20240305,131300,234556275,3825,3825,3825,3825,24
|
|
20240305,131200,234464475,3830,3830,3830,3830,9
|
|
20240305,131100,234430005,3835,3835,3835,3835,1
|
|
20240305,131000,234426170,3830,3830,3830,3830,2
|
|
20240305,130900,234418510,3830,3830,3830,3830,2
|
|
20240305,130800,234410850,3830,3825,3830,3825,28
|
|
20240305,130700,234303740,3830,3830,3830,3830,1
|
|
20240305,130600,234299910,3830,3830,3830,3830,0
|
|
20240305,130500,234299910,3830,3830,3830,3830,0
|
|
20240305,130400,234299910,3830,3830,3830,3830,0
|
|
20240305,130300,234299910,3830,3830,3830,3830,1
|
|
20240305,130200,234296080,3830,3830,3830,3830,1
|
|
20240305,130100,234292250,3825,3825,3825,3825,0
|
|
20240305,130000,234292250,3825,3825,3825,3825,0
|
|
20240305,125900,234292250,3825,3825,3825,3825,0
|
|
20240305,125800,234292250,3825,3825,3825,3825,21
|
|
20240305,125700,234211925,3825,3825,3825,3825,11
|
|
20240305,125600,234169850,3825,3825,3825,3825,0
|
|
20240305,125500,234169850,3825,3825,3825,3825,230
|
|
20240305,125400,233290100,3825,3825,3825,3825,0
|
|
20240305,125300,233290100,3825,3825,3825,3825,0
|
|
20240305,125200,233290100,3825,3830,3830,3825,28
|
|
20240305,125100,233182990,3825,3825,3825,3825,0
|
|
20240305,125000,233182990,3825,3825,3825,3825,0
|
|
20240305,124900,233182990,3825,3835,3835,3825,267
|
|
20240305,124800,232161270,3840,3840,3840,3840,0
|
|
20240305,124700,232161270,3840,3840,3840,3840,4
|
|
20240305,124600,232145910,3835,3835,3835,3835,64
|
|
20240305,124500,231900470,3830,3830,3830,3830,0
|
|
20240305,124400,231900470,3830,3830,3830,3830,0
|
|
20240305,124300,231900470,3830,3830,3830,3830,0
|
|
20240305,124200,231900470,3830,3830,3830,3830,0
|
|
20240305,124100,231900470,3830,3845,3845,3830,1700
|
|
20240305,124000,225383080,3845,3845,3845,3845,14
|
|
20240305,123900,225329250,3840,3840,3840,3840,26
|
|
20240305,123800,225229410,3840,3840,3840,3840,0
|
|
20240305,123700,225229410,3840,3840,3840,3840,26
|
|
20240305,123600,225129570,3840,3840,3840,3840,46
|
|
20240305,123500,224952930,3845,3845,3845,3845,3
|
|
20240305,123400,224941395,3850,3850,3850,3850,0
|
|
20240305,123300,224941395,3850,3850,3850,3850,0
|
|
20240305,123200,224941395,3850,3845,3850,3845,85
|
|
20240305,123100,224614215,3845,3845,3845,3845,0
|
|
20240305,123000,224614215,3845,3845,3845,3845,0
|
|
20240305,122900,224614215,3845,3845,3845,3845,0
|
|
20240305,122800,224614215,3845,3845,3845,3845,73
|
|
20240305,122700,224333530,3845,3845,3845,3845,1
|
|
20240305,122600,224329685,3840,3840,3840,3840,26
|
|
20240305,122500,224229845,3845,3845,3845,3845,0
|
|
20240305,122400,224229845,3845,3840,3845,3840,27
|
|
20240305,122300,224126160,3845,3840,3845,3840,27
|
|
20240305,122200,224022475,3840,3840,3840,3840,0
|
|
20240305,122100,224022475,3840,3840,3840,3840,0
|
|
20240305,122000,224022475,3840,3840,3840,3840,53
|
|
20240305,121900,223818955,3840,3840,3840,3840,10
|
|
20240305,121800,223780555,3840,3860,3860,3840,4000
|
|
20240305,121700,208389740,3880,3875,3880,3860,1248
|
|
20240305,121600,203562655,3875,3875,3875,3875,0
|
|
20240305,121500,203562655,3875,3875,3875,3875,0
|
|
20240305,121400,203562655,3875,3875,3875,3875,0
|
|
20240305,121300,203562655,3875,3875,3875,3875,0
|
|
20240305,121200,203562655,3875,3875,3875,3875,5
|
|
20240305,121100,203543280,3870,3870,3870,3870,26
|
|
20240305,121000,203442660,3870,3870,3870,3870,0
|
|
20240305,120900,203442660,3870,3870,3870,3870,0
|
|
20240305,120800,203442660,3870,3870,3870,3870,0
|
|
20240305,120700,203442660,3870,3870,3870,3870,0
|
|
20240305,120600,203442660,3870,3875,3875,3870,49
|
|
20240305,120500,203252915,3875,3875,3875,3875,0
|
|
20240305,120400,203252915,3875,3875,3875,3875,7
|
|
20240305,120300,203225790,3870,3870,3870,3870,26
|
|
20240305,120200,203125170,3870,3870,3870,3870,0
|
|
20240305,120100,203125170,3870,3870,3870,3870,0
|
|
20240305,120000,203125170,3870,3870,3870,3870,0
|
|
20240305,115900,203125170,3870,3870,3870,3870,0
|
|
20240305,115800,203125170,3870,3870,3870,3870,0
|
|
20240305,115700,203125170,3870,3870,3870,3870,26
|
|
20240305,115600,203024550,3870,3870,3870,3870,0
|
|
20240305,115500,203024550,3870,3870,3870,3870,0
|
|
20240305,115400,203024550,3870,3870,3870,3870,1
|
|
20240305,115300,203020680,3870,3870,3870,3870,0
|
|
20240305,115200,203020680,3870,3870,3870,3870,0
|
|
20240305,115100,203020680,3870,3870,3870,3870,26
|
|
20240305,115000,202920060,3875,3875,3875,3875,0
|
|
20240305,114900,202920060,3875,3875,3875,3875,0
|
|
20240305,114800,202920060,3875,3875,3875,3875,0
|
|
20240305,114700,202920060,3875,3875,3875,3875,0
|
|
20240305,114600,202920060,3875,3875,3875,3875,0
|
|
20240305,114500,202920060,3875,3875,3875,3875,0
|
|
20240305,114400,202920060,3875,3875,3875,3875,0
|
|
20240305,114300,202920060,3875,3875,3875,3875,0
|
|
20240305,114200,202920060,3875,3875,3875,3875,0
|
|
20240305,114100,202920060,3875,3875,3875,3875,0
|
|
20240305,114000,202920060,3875,3875,3875,3875,0
|
|
20240305,113900,202920060,3875,3875,3875,3875,0
|
|
20240305,113800,202920060,3875,3875,3875,3875,2
|
|
20240305,113700,202912310,3875,3875,3875,3875,1
|
|
20240305,113600,202908435,3870,3870,3870,3870,0
|
|
20240305,113500,202908435,3870,3870,3870,3870,0
|
|
20240305,113400,202908435,3870,3870,3870,3870,0
|
|
20240305,113300,202908435,3870,3870,3870,3870,0
|
|
20240305,113200,202908435,3870,3870,3870,3870,0
|
|
20240305,113100,202908435,3870,3870,3870,3870,26
|
|
20240305,113000,202807815,3870,3870,3870,3870,0
|
|
20240305,112900,202807815,3870,3870,3870,3870,0
|
|
20240305,112800,202807815,3870,3870,3870,3870,0
|
|
20240305,112700,202807815,3870,3870,3870,3870,0
|
|
20240305,112600,202807815,3870,3870,3870,3870,2
|
|
20240305,112500,202800075,3870,3870,3870,3870,0
|
|
20240305,112400,202800075,3870,3870,3870,3870,0
|
|
20240305,112300,202800075,3870,3870,3870,3870,0
|
|
20240305,112200,202800075,3870,3870,3870,3870,0
|
|
20240305,112100,202800075,3870,3870,3870,3870,0
|
|
20240305,112000,202800075,3870,3870,3870,3870,0
|
|
20240305,111900,202800075,3870,3870,3870,3870,0
|
|
20240305,111800,202800075,3870,3870,3870,3870,0
|
|
20240305,111700,202800075,3870,3870,3870,3870,0
|
|
20240305,111600,202800075,3870,3870,3870,3870,0
|
|
20240305,111500,202800075,3870,3870,3870,3870,0
|
|
20240305,111400,202800075,3870,3870,3870,3870,0
|
|
20240305,111300,202800075,3870,3870,3870,3870,1
|
|
20240305,111200,202796205,3875,3875,3875,3875,30
|
|
20240305,111100,202679955,3885,3885,3885,3885,0
|
|
20240305,111000,202679955,3885,3885,3885,3885,0
|
|
20240305,110900,202679955,3885,3885,3885,3885,0
|
|
20240305,110800,202679955,3885,3885,3885,3885,0
|
|
20240305,110700,202679955,3885,3885,3885,3885,0
|
|
20240305,110600,202679955,3885,3885,3885,3885,1
|
|
20240305,110500,202676070,3885,3885,3885,3885,0
|
|
20240305,110400,202676070,3885,3885,3885,3885,0
|
|
20240305,110300,202676070,3885,3885,3885,3885,0
|
|
20240305,110200,202676070,3885,3900,3900,3885,2
|
|
20240305,110100,202668285,3885,3885,3885,3885,205
|
|
20240305,110000,201871860,3890,3890,3890,3890,107
|
|
20240305,105900,201455630,3900,3895,3900,3895,2600
|
|
20240305,105800,191316400,3885,3885,3885,3885,333
|
|
20240305,105700,190022695,3885,3885,3885,3885,0
|
|
20240305,105600,190022695,3885,3890,3890,3885,196
|
|
20240305,105500,189260745,3895,3895,3900,3895,1000
|
|
20240305,105400,185363245,3890,3880,3890,3880,2793
|
|
20240305,105300,174503820,3855,3855,3855,3855,0
|
|
20240305,105200,174503820,3855,3855,3855,3855,0
|
|
20240305,105100,174503820,3855,3855,3855,3855,0
|
|
20240305,105000,174503820,3855,3855,3855,3855,0
|
|
20240305,104900,174503820,3855,3855,3855,3855,0
|
|
20240305,104800,174503820,3855,3855,3855,3855,262
|
|
20240305,104700,173493810,3885,3885,3885,3885,0
|
|
20240305,104600,173493810,3885,3885,3885,3885,0
|
|
20240305,104500,173493810,3885,3885,3885,3885,0
|
|
20240305,104400,173493810,3885,3840,3885,3840,2480
|
|
20240305,104300,163882550,3840,3840,3840,3840,0
|
|
20240305,104200,163882550,3840,3840,3840,3840,0
|
|
20240305,104100,163882550,3840,3840,3840,3840,0
|
|
20240305,104000,163882550,3840,3840,3840,3840,0
|
|
20240305,103900,163882550,3840,3840,3840,3840,0
|
|
20240305,103800,163882550,3840,3840,3840,3840,0
|
|
20240305,103700,163882550,3840,3840,3840,3840,5
|
|
20240305,103600,163863350,3835,3835,3835,3835,4
|
|
20240305,103500,163848010,3835,3835,3835,3835,1
|
|
20240305,103400,163844175,3835,3835,3835,3835,1
|
|
20240305,103300,163840340,3835,3835,3835,3835,22
|
|
20240305,103200,163755970,3835,3835,3835,3835,36
|
|
20240305,103100,163617910,3835,3835,3835,3835,0
|
|
20240305,103000,163617910,3835,3835,3835,3835,0
|
|
20240305,102900,163617910,3835,3835,3835,3835,0
|
|
20240305,102800,163617910,3835,3835,3835,3835,52
|
|
20240305,102700,163418490,3835,3835,3835,3835,0
|
|
20240305,102600,163418490,3835,3835,3835,3835,1
|
|
20240305,102500,163414655,3830,3830,3830,3830,0
|
|
20240305,102400,163414655,3830,3830,3830,3830,0
|
|
20240305,102300,163414655,3830,3830,3830,3830,0
|
|
20240305,102200,163414655,3830,3830,3830,3830,0
|
|
20240305,102100,163414655,3830,3830,3830,3830,0
|
|
20240305,102000,163414655,3830,3830,3830,3830,0
|
|
20240305,101900,163414655,3830,3830,3830,3830,0
|
|
20240305,101800,163414655,3830,3830,3830,3830,4
|
|
20240305,101700,163399335,3835,3835,3835,3830,1020
|
|
20240305,101600,159488045,3840,3840,3840,3840,0
|
|
20240305,101500,159488045,3840,3840,3840,3840,0
|
|
20240305,101400,159488045,3840,3835,3840,3835,93
|
|
20240305,101300,159131240,3835,3835,3835,3835,0
|
|
20240305,101200,159131240,3835,3835,3835,3835,0
|
|
20240305,101100,159131240,3835,3835,3835,3835,0
|
|
20240305,101000,159131240,3835,3835,3835,3835,0
|
|
20240305,100900,159131240,3835,3835,3835,3835,0
|
|
20240305,100800,159131240,3835,3835,3835,3835,0
|
|
20240305,100700,159131240,3835,3835,3835,3835,1
|
|
20240305,100600,159127405,3830,3830,3830,3830,95
|
|
20240305,100500,158763555,3820,3820,3820,3820,0
|
|
20240305,100400,158763555,3820,3820,3820,3820,0
|
|
20240305,100300,158763555,3820,3820,3820,3820,2
|
|
20240305,100200,158755915,3820,3820,3820,3820,0
|
|
20240305,100100,158755915,3820,3820,3820,3820,0
|
|
20240305,100000,158755915,3820,3820,3820,3820,1000
|
|
20240305,095900,154935915,3820,3825,3825,3820,944
|
|
20240305,095800,151329830,3825,3825,3830,3825,3573
|
|
20240305,095700,137662660,3810,3810,3810,3810,0
|
|
20240305,095600,137662660,3810,3810,3810,3810,104
|
|
20240305,095500,137266420,3825,3825,3825,3825,0
|
|
20240305,095400,137266420,3825,3815,3825,3810,1423
|
|
20240305,095300,131835755,3820,3820,3820,3820,0
|
|
20240305,095200,131835755,3820,3820,3820,3820,153
|
|
20240305,095100,131251295,3820,3820,3820,3820,0
|
|
20240305,095000,131251295,3820,3820,3820,3820,0
|
|
20240305,094900,131251295,3820,3820,3820,3820,0
|
|
20240305,094800,131251295,3820,3820,3820,3820,0
|
|
20240305,094700,131251295,3820,3820,3820,3820,0
|
|
20240305,094600,131251295,3820,3820,3820,3820,0
|
|
20240305,094500,131251295,3820,3820,3820,3820,0
|
|
20240305,094400,131251295,3820,3820,3820,3820,0
|
|
20240305,094300,131251295,3820,3820,3820,3820,0
|
|
20240305,094200,131251295,3820,3820,3820,3820,0
|
|
20240305,094100,131251295,3820,3820,3820,3820,1
|
|
20240305,094000,131247475,3815,3815,3815,3815,52
|
|
20240305,093900,131049095,3815,3815,3815,3815,1
|
|
20240305,093800,131045280,3790,3790,3790,3790,0
|
|
20240305,093700,131045280,3790,3790,3790,3790,0
|
|
20240305,093600,131045280,3790,3790,3790,3790,0
|
|
20240305,093500,131045280,3790,3790,3790,3790,0
|
|
20240305,093400,131045280,3790,3790,3790,3790,0
|
|
20240305,093300,131045280,3790,3790,3790,3790,30
|
|
20240305,093200,130931580,3790,3790,3790,3790,0
|
|
20240305,093100,130931580,3790,3800,3800,3790,3091
|
|
20240305,093000,119208895,3800,3800,3800,3800,0
|
|
20240305,092900,119208895,3800,3800,3800,3800,4
|
|
20240305,092800,119193695,3795,3795,3795,3795,0
|
|
20240305,092700,119193695,3795,3800,3800,3795,50
|
|
20240305,092600,119003930,3820,3800,3820,3800,75
|
|
20240305,092500,118717450,3800,3800,3800,3800,5
|
|
20240305,092400,118698450,3790,3790,3790,3790,0
|
|
20240305,092300,118698450,3790,3790,3790,3790,3
|
|
20240305,092200,118687080,3800,3800,3800,3800,0
|
|
20240305,092100,118687080,3800,3795,3805,3790,13551
|
|
20240305,092000,67229430,3800,3815,3815,3800,2000
|
|
20240305,091900,59622890,3805,3805,3805,3805,0
|
|
20240305,091800,59622890,3805,3805,3805,3805,48
|
|
20240305,091700,59440250,3805,3805,3805,3805,52
|
|
20240305,091600,59242390,3830,3830,3830,3830,41
|
|
20240305,091500,59085360,3830,3830,3830,3830,2
|
|
20240305,091400,59077700,3800,3800,3800,3800,4
|
|
20240305,091300,59062500,3805,3805,3805,3805,0
|
|
20240305,091200,59062500,3805,3810,3810,3805,2000
|
|
20240305,091100,51452340,3825,3825,3825,3825,2850
|
|
20240305,091000,40551090,3840,3795,3840,3795,3728
|
|
20240305,090900,26291695,3800,3805,3825,3785,2664
|
|
20240305,090800,16184520,3825,3825,3825,3825,0
|
|
20240305,090700,16184520,3825,3820,3825,3780,3494
|
|
20240305,090600,2908930,3820,3820,3820,3820,0
|
|
20240305,090500,2908930,3820,3820,3820,3820,0
|
|
20240305,090400,2908930,3820,3820,3820,3820,1
|
|
20240305,090300,2905110,3840,3840,3840,3840,100
|
|
20240305,090200,2521110,3840,3840,3840,3840,250
|
|
20240305,090100,1561110,3850,3850,3850,3850,200
|
|
20240305,090000,791110,3850,3890,3890,3820,205
|