667 lines
31 KiB
CSV
667 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,200400,168274870,3270,3270,3270,3270,1410
|
|
20240304,200300,168274870,3270,3270,3270,3270,0
|
|
20240304,200200,168274870,3270,3270,3270,3270,0
|
|
20240304,200100,168274870,3270,3270,3270,3270,0
|
|
20240304,200000,168274870,3270,3270,3270,3270,0
|
|
20240304,195900,168274870,3270,3270,3270,3270,0
|
|
20240304,195800,168274870,3270,3270,3270,3270,0
|
|
20240304,195700,168274870,3270,3270,3270,3270,0
|
|
20240304,195600,168274870,3270,3270,3270,3270,0
|
|
20240304,195500,168274870,3270,3270,3270,3270,0
|
|
20240304,195400,168274870,3270,3270,3270,3270,0
|
|
20240304,195300,168274870,3270,3270,3270,3270,0
|
|
20240304,195200,168274870,3270,3270,3270,3270,0
|
|
20240304,195100,168274870,3270,3270,3270,3270,0
|
|
20240304,195000,168274870,3270,3270,3270,3270,0
|
|
20240304,194900,168274870,3270,3270,3270,3270,0
|
|
20240304,194800,168274870,3270,3270,3270,3270,0
|
|
20240304,194700,168274870,3270,3270,3270,3270,0
|
|
20240304,194600,168274870,3270,3270,3270,3270,0
|
|
20240304,194500,168274870,3270,3270,3270,3270,0
|
|
20240304,194400,168274870,3270,3270,3270,3270,0
|
|
20240304,194300,168274870,3270,3270,3270,3270,0
|
|
20240304,194200,168274870,3270,3270,3270,3270,0
|
|
20240304,194100,168274870,3270,3270,3270,3270,0
|
|
20240304,194000,168274870,3270,3270,3270,3270,0
|
|
20240304,193900,168274870,3270,3270,3270,3270,0
|
|
20240304,193800,168274870,3270,3270,3270,3270,0
|
|
20240304,193700,168274870,3270,3270,3270,3270,0
|
|
20240304,193600,168274870,3270,3270,3270,3270,0
|
|
20240304,193500,168274870,3270,3270,3270,3270,0
|
|
20240304,193400,168274870,3270,3270,3270,3270,1410
|
|
20240304,193300,168274870,3270,3270,3270,3270,0
|
|
20240304,193200,168274870,3270,3270,3270,3270,0
|
|
20240304,193100,168274870,3270,3270,3270,3270,0
|
|
20240304,193000,168274870,3270,3270,3270,3270,0
|
|
20240304,192900,168274870,3270,3270,3270,3270,0
|
|
20240304,192800,168274870,3270,3270,3270,3270,0
|
|
20240304,192700,168274870,3270,3270,3270,3270,0
|
|
20240304,192600,168274870,3270,3270,3270,3270,0
|
|
20240304,192500,168274870,3270,3270,3270,3270,0
|
|
20240304,192400,168274870,3270,3270,3270,3270,0
|
|
20240304,192300,168274870,3270,3270,3270,3270,0
|
|
20240304,192200,168274870,3270,3270,3270,3270,0
|
|
20240304,192100,168274870,3270,3270,3270,3270,0
|
|
20240304,192000,168274870,3270,3270,3270,3270,0
|
|
20240304,191900,168274870,3270,3270,3270,3270,0
|
|
20240304,191800,168274870,3270,3270,3270,3270,0
|
|
20240304,191700,168274870,3270,3270,3270,3270,0
|
|
20240304,191600,168274870,3270,3270,3270,3270,0
|
|
20240304,191500,168274870,3270,3270,3270,3270,0
|
|
20240304,191400,168274870,3270,3270,3270,3270,0
|
|
20240304,191300,168274870,3270,3270,3270,3270,0
|
|
20240304,191200,168274870,3270,3270,3270,3270,0
|
|
20240304,191100,168274870,3270,3270,3270,3270,0
|
|
20240304,191000,168274870,3270,3270,3270,3270,0
|
|
20240304,190900,168274870,3270,3270,3270,3270,0
|
|
20240304,190800,168274870,3270,3270,3270,3270,0
|
|
20240304,190700,168274870,3270,3270,3270,3270,0
|
|
20240304,190600,168274870,3270,3270,3270,3270,0
|
|
20240304,190500,168274870,3270,3270,3270,3270,0
|
|
20240304,190400,168274870,3270,3270,3270,3270,1410
|
|
20240304,190300,168274870,3270,3270,3270,3270,0
|
|
20240304,190200,168274870,3270,3270,3270,3270,0
|
|
20240304,190100,168274870,3270,3270,3270,3270,0
|
|
20240304,190000,168274870,3270,3270,3270,3270,0
|
|
20240304,185900,168274870,3270,3270,3270,3270,0
|
|
20240304,185800,168274870,3270,3270,3270,3270,0
|
|
20240304,185700,168274870,3270,3270,3270,3270,0
|
|
20240304,185600,168274870,3270,3270,3270,3270,0
|
|
20240304,185500,168274870,3270,3270,3270,3270,0
|
|
20240304,185400,168274870,3270,3270,3270,3270,0
|
|
20240304,185300,168274870,3270,3270,3270,3270,0
|
|
20240304,185200,168274870,3270,3270,3270,3270,0
|
|
20240304,185100,168274870,3270,3270,3270,3270,0
|
|
20240304,185000,168274870,3270,3270,3270,3270,0
|
|
20240304,184900,168274870,3270,3270,3270,3270,0
|
|
20240304,184800,168274870,3270,3270,3270,3270,0
|
|
20240304,184700,168274870,3270,3270,3270,3270,0
|
|
20240304,184600,168274870,3270,3270,3270,3270,0
|
|
20240304,184500,168274870,3270,3270,3270,3270,0
|
|
20240304,184400,168274870,3270,3270,3270,3270,0
|
|
20240304,184300,168274870,3270,3270,3270,3270,0
|
|
20240304,184200,168274870,3270,3270,3270,3270,0
|
|
20240304,184100,168274870,3270,3270,3270,3270,0
|
|
20240304,184000,168274870,3270,3270,3270,3270,0
|
|
20240304,183900,168274870,3270,3270,3270,3270,0
|
|
20240304,183800,168274870,3270,3270,3270,3270,0
|
|
20240304,183700,168274870,3270,3270,3270,3270,0
|
|
20240304,183600,168274870,3270,3270,3270,3270,0
|
|
20240304,183500,168274870,3270,3270,3270,3270,0
|
|
20240304,183400,168274870,3270,3270,3270,3270,1410
|
|
20240304,183300,168274870,3270,3270,3270,3270,0
|
|
20240304,183200,168274870,3270,3270,3270,3270,0
|
|
20240304,183100,168274870,3270,3270,3270,3270,0
|
|
20240304,183000,168274870,3270,3270,3270,3270,0
|
|
20240304,182900,168274870,3270,3270,3270,3270,0
|
|
20240304,182800,168274870,3270,3270,3270,3270,0
|
|
20240304,182700,168274870,3270,3270,3270,3270,0
|
|
20240304,182600,168274870,3270,3270,3270,3270,0
|
|
20240304,182500,168274870,3270,3270,3270,3270,0
|
|
20240304,182400,168274870,3270,3270,3270,3270,0
|
|
20240304,182300,168274870,3270,3270,3270,3270,0
|
|
20240304,182200,168274870,3270,3270,3270,3270,0
|
|
20240304,182100,168274870,3270,3270,3270,3270,0
|
|
20240304,182000,168274870,3270,3270,3270,3270,0
|
|
20240304,181900,168274870,3270,3270,3270,3270,0
|
|
20240304,181800,168274870,3270,3270,3270,3270,0
|
|
20240304,181700,168274870,3270,3270,3270,3270,0
|
|
20240304,181600,168274870,3270,3270,3270,3270,0
|
|
20240304,181500,168274870,3270,3270,3270,3270,0
|
|
20240304,181400,168274870,3270,3270,3270,3270,0
|
|
20240304,181300,168274870,3270,3270,3270,3270,0
|
|
20240304,181200,168274870,3270,3270,3270,3270,0
|
|
20240304,181100,168274870,3270,3270,3270,3270,0
|
|
20240304,181000,168274870,3270,3270,3270,3270,0
|
|
20240304,180900,168274870,3270,3270,3270,3270,0
|
|
20240304,180800,168274870,3270,3270,3270,3270,0
|
|
20240304,180700,168274870,3270,3270,3270,3270,0
|
|
20240304,180600,168274870,3270,3270,3270,3270,0
|
|
20240304,180500,168274870,3270,3270,3270,3270,0
|
|
20240304,180400,168274870,3270,3270,3270,3270,1410
|
|
20240304,180300,168274870,3270,3270,3270,3270,0
|
|
20240304,180200,168274870,3270,3270,3270,3270,0
|
|
20240304,180100,168274870,3270,3270,3270,3270,0
|
|
20240304,180000,168274870,3270,3270,3270,3270,0
|
|
20240304,175900,168274870,3270,3270,3270,3270,0
|
|
20240304,175800,168274870,3270,3270,3270,3270,0
|
|
20240304,175700,168274870,3270,3270,3270,3270,0
|
|
20240304,175600,168274870,3270,3270,3270,3270,0
|
|
20240304,175500,168274870,3270,3270,3270,3270,0
|
|
20240304,175400,168274870,3270,3270,3270,3270,0
|
|
20240304,175300,168274870,3270,3270,3270,3270,0
|
|
20240304,175200,168274870,3270,3270,3270,3270,0
|
|
20240304,175100,168274870,3270,3270,3270,3270,0
|
|
20240304,175000,168274870,3270,3270,3270,3270,0
|
|
20240304,174900,168274870,3270,3270,3270,3270,0
|
|
20240304,174800,168274870,3270,3270,3270,3270,0
|
|
20240304,174700,168274870,3270,3270,3270,3270,0
|
|
20240304,174600,168274870,3270,3270,3270,3270,0
|
|
20240304,174500,168274870,3270,3270,3270,3270,0
|
|
20240304,174400,168274870,3270,3270,3270,3270,0
|
|
20240304,174300,168274870,3270,3270,3270,3270,0
|
|
20240304,174200,168274870,3270,3270,3270,3270,0
|
|
20240304,174100,168274870,3270,3270,3270,3270,0
|
|
20240304,174000,168274870,3270,3270,3270,3270,0
|
|
20240304,173900,168274870,3270,3270,3270,3270,0
|
|
20240304,173800,168274870,3270,3270,3270,3270,0
|
|
20240304,173700,168274870,3270,3270,3270,3270,0
|
|
20240304,173600,168274870,3270,3270,3270,3270,0
|
|
20240304,173500,168274870,3270,3270,3270,3270,0
|
|
20240304,173400,168274870,3270,3270,3270,3270,1410
|
|
20240304,173300,168274870,3270,3270,3270,3270,0
|
|
20240304,173200,168274870,3270,3270,3270,3270,0
|
|
20240304,173100,168274870,3270,3270,3270,3270,0
|
|
20240304,173000,168274870,3270,3270,3270,3270,0
|
|
20240304,172900,168274870,3270,3270,3270,3270,0
|
|
20240304,172800,168274870,3270,3270,3270,3270,0
|
|
20240304,172700,168274870,3270,3270,3270,3270,0
|
|
20240304,172600,168274870,3270,3270,3270,3270,0
|
|
20240304,172500,168274870,3270,3270,3270,3270,0
|
|
20240304,172400,168274870,3270,3270,3270,3270,0
|
|
20240304,172300,168274870,3270,3270,3270,3270,0
|
|
20240304,172200,168274870,3270,3270,3270,3270,0
|
|
20240304,172100,168274870,3270,3270,3270,3270,0
|
|
20240304,172000,168274870,3270,3270,3270,3270,0
|
|
20240304,171900,168274870,3270,3270,3270,3270,0
|
|
20240304,171800,168274870,3270,3270,3270,3270,0
|
|
20240304,171700,168274870,3270,3270,3270,3270,0
|
|
20240304,171600,168274870,3270,3270,3270,3270,0
|
|
20240304,171500,168274870,3270,3270,3270,3270,0
|
|
20240304,171400,168274870,3270,3270,3270,3270,0
|
|
20240304,171300,168274870,3270,3270,3270,3270,0
|
|
20240304,171200,168274870,3270,3270,3270,3270,0
|
|
20240304,171100,168274870,3270,3270,3270,3270,0
|
|
20240304,171000,168274870,3270,3270,3270,3270,0
|
|
20240304,170900,168274870,3270,3270,3270,3270,0
|
|
20240304,170800,168274870,3270,3270,3270,3270,0
|
|
20240304,170700,168274870,3270,3270,3270,3270,0
|
|
20240304,170600,168274870,3270,3270,3270,3270,0
|
|
20240304,170500,168274870,3270,3270,3270,3270,0
|
|
20240304,170400,168274870,3270,3270,3270,3270,1410
|
|
20240304,170300,168274870,3270,3270,3270,3270,0
|
|
20240304,170200,168274870,3270,3270,3270,3270,0
|
|
20240304,170100,168274870,3270,3270,3270,3270,0
|
|
20240304,170000,168274870,3270,3270,3270,3270,0
|
|
20240304,165900,168274870,3270,3270,3270,3270,0
|
|
20240304,165800,168274870,3270,3270,3270,3270,0
|
|
20240304,165700,168274870,3270,3270,3270,3270,0
|
|
20240304,165600,168274870,3270,3270,3270,3270,0
|
|
20240304,165500,168274870,3270,3270,3270,3270,0
|
|
20240304,165400,168274870,3270,3270,3270,3270,0
|
|
20240304,165300,168274870,3270,3270,3270,3270,0
|
|
20240304,165200,168274870,3270,3270,3270,3270,0
|
|
20240304,165100,168274870,3270,3270,3270,3270,0
|
|
20240304,165000,168274870,3270,3270,3270,3270,0
|
|
20240304,164900,168274870,3270,3270,3270,3270,0
|
|
20240304,164800,168274870,3270,3270,3270,3270,0
|
|
20240304,164700,168274870,3270,3270,3270,3270,0
|
|
20240304,164600,168274870,3270,3270,3270,3270,0
|
|
20240304,164500,168274870,3270,3270,3270,3270,0
|
|
20240304,164400,168274870,3270,3270,3270,3270,0
|
|
20240304,164300,168274870,3270,3270,3270,3270,0
|
|
20240304,164200,168274870,3270,3270,3270,3270,0
|
|
20240304,164100,168274870,3270,3270,3270,3270,0
|
|
20240304,164000,168274870,3270,3270,3270,3270,0
|
|
20240304,163900,168274870,3270,3270,3270,3270,0
|
|
20240304,163800,168274870,3270,3270,3270,3270,0
|
|
20240304,163700,168274870,3270,3270,3270,3270,0
|
|
20240304,163600,168274870,3270,3270,3270,3270,0
|
|
20240304,163500,168274870,3270,3270,3270,3270,0
|
|
20240304,163400,168274870,3270,3270,3270,3270,1410
|
|
20240304,163300,168274870,3270,3270,3270,3270,0
|
|
20240304,163200,168274870,3270,3270,3270,3270,0
|
|
20240304,163100,168274870,3270,3270,3270,3270,0
|
|
20240304,163000,168274870,3270,3270,3270,3270,0
|
|
20240304,162900,168274870,3270,3270,3270,3270,0
|
|
20240304,162800,168274870,3270,3270,3270,3270,0
|
|
20240304,162700,168274870,3270,3270,3270,3270,0
|
|
20240304,162600,168274870,3270,3270,3270,3270,0
|
|
20240304,162500,168274870,3270,3270,3270,3270,0
|
|
20240304,162400,168274870,3270,3270,3270,3270,0
|
|
20240304,162300,168274870,3270,3270,3270,3270,0
|
|
20240304,162200,168274870,3270,3270,3270,3270,0
|
|
20240304,162100,168274870,3270,3270,3270,3270,0
|
|
20240304,162000,168274870,3270,3270,3270,3270,0
|
|
20240304,161900,168274870,3270,3270,3270,3270,0
|
|
20240304,161800,168274870,3270,3270,3270,3270,0
|
|
20240304,161700,168274870,3270,3270,3270,3270,0
|
|
20240304,161600,168274870,3270,3270,3270,3270,0
|
|
20240304,161500,168274870,3270,3270,3270,3270,0
|
|
20240304,161400,168274870,3270,3270,3270,3270,0
|
|
20240304,161300,168274870,3270,3270,3270,3270,0
|
|
20240304,161200,168274870,3270,3270,3270,3270,0
|
|
20240304,161100,168274870,3270,3270,3270,3270,0
|
|
20240304,161000,168274870,3270,3270,3270,3270,0
|
|
20240304,160900,168274870,3270,3270,3270,3270,0
|
|
20240304,160800,168274870,3270,3270,3270,3270,0
|
|
20240304,160700,168274870,3270,3270,3270,3270,0
|
|
20240304,160600,168274870,3270,3270,3270,3270,0
|
|
20240304,160500,168274870,3270,3270,3270,3270,0
|
|
20240304,160400,168274870,3270,3270,3270,3270,1410
|
|
20240304,160300,168274870,3270,3270,3270,3270,0
|
|
20240304,160200,168274870,3270,3270,3270,3270,0
|
|
20240304,160100,168274870,3270,3270,3270,3270,0
|
|
20240304,160000,168274870,3270,3270,3270,3270,0
|
|
20240304,155900,168274870,3270,3270,3270,3270,0
|
|
20240304,155800,168274870,3270,3270,3270,3270,0
|
|
20240304,155700,168274870,3270,3270,3270,3270,0
|
|
20240304,155600,168274870,3270,3270,3270,3270,0
|
|
20240304,155500,168274870,3270,3270,3270,3270,0
|
|
20240304,155400,168274870,3270,3270,3270,3270,0
|
|
20240304,155300,168274870,3270,3270,3270,3270,0
|
|
20240304,155200,168274870,3270,3270,3270,3270,0
|
|
20240304,155100,168274870,3270,3270,3270,3270,0
|
|
20240304,155000,168274870,3270,3270,3270,3270,0
|
|
20240304,154900,168274870,3270,3270,3270,3270,0
|
|
20240304,154800,168274870,3270,3270,3270,3270,0
|
|
20240304,154700,168274870,3270,3270,3270,3270,0
|
|
20240304,154600,168274870,3270,3270,3270,3270,0
|
|
20240304,154500,168274870,3270,3270,3270,3270,0
|
|
20240304,154400,168274870,3270,3270,3270,3270,0
|
|
20240304,154300,168274870,3270,3270,3270,3270,0
|
|
20240304,154200,168274870,3270,3270,3270,3270,0
|
|
20240304,154100,168274870,3270,3270,3270,3270,0
|
|
20240304,154000,168274870,3270,3270,3270,3270,0
|
|
20240304,153900,168274870,3270,3270,3270,3270,0
|
|
20240304,153800,168274870,3270,3270,3270,3270,0
|
|
20240304,153700,168274870,3270,3270,3270,3270,0
|
|
20240304,153600,168274870,3270,3270,3270,3270,0
|
|
20240304,153500,168274870,3270,3270,3270,3270,0
|
|
20240304,153400,168274870,3270,3270,3270,3270,1410
|
|
20240304,153300,168274870,3270,3270,3270,3270,0
|
|
20240304,153200,168274870,3270,3270,3270,3270,0
|
|
20240304,153100,168274870,3270,3270,3270,3270,0
|
|
20240304,153000,168274870,3270,3270,3270,3270,1410
|
|
20240304,152900,163664170,3265,3265,3265,3265,0
|
|
20240304,152800,163664170,3265,3265,3265,3265,0
|
|
20240304,152700,163664170,3265,3265,3265,3265,0
|
|
20240304,152600,163664170,3265,3265,3265,3265,0
|
|
20240304,152500,163664170,3265,3265,3265,3265,0
|
|
20240304,152400,163664170,3265,3265,3265,3265,0
|
|
20240304,152300,163664170,3265,3265,3265,3265,0
|
|
20240304,152200,163664170,3265,3265,3265,3265,0
|
|
20240304,152100,163664170,3265,3265,3265,3265,0
|
|
20240304,152000,163664170,3265,3265,3265,3265,0
|
|
20240304,151900,163664170,3265,3265,3265,3265,1
|
|
20240304,151800,163660905,3250,3250,3250,3250,1
|
|
20240304,151700,163657655,3265,3265,3265,3265,0
|
|
20240304,151600,163657655,3265,3265,3265,3265,0
|
|
20240304,151500,163657655,3265,3265,3265,3265,0
|
|
20240304,151400,163657655,3265,3265,3265,3265,1
|
|
20240304,151300,163654390,3265,3265,3265,3265,0
|
|
20240304,151200,163654390,3265,3265,3265,3265,0
|
|
20240304,151100,163654390,3265,3265,3265,3265,0
|
|
20240304,151000,163654390,3265,3265,3265,3265,0
|
|
20240304,150900,163654390,3265,3265,3265,3265,0
|
|
20240304,150800,163654390,3265,3265,3265,3265,0
|
|
20240304,150700,163654390,3265,3265,3265,3265,1
|
|
20240304,150600,163651125,3265,3265,3265,3265,0
|
|
20240304,150500,163651125,3265,3265,3265,3265,0
|
|
20240304,150400,163651125,3265,3265,3265,3265,1
|
|
20240304,150300,163647860,3250,3250,3250,3250,0
|
|
20240304,150200,163647860,3250,3250,3250,3250,0
|
|
20240304,150100,163647860,3250,3250,3250,3250,381
|
|
20240304,150000,162409610,3265,3265,3265,3265,706
|
|
20240304,145900,160104520,3265,3265,3265,3265,0
|
|
20240304,145800,160104520,3265,3265,3265,3265,0
|
|
20240304,145700,160104520,3265,3260,3265,3260,71
|
|
20240304,145600,159872710,3250,3255,3255,3250,603
|
|
20240304,145500,157911115,3265,3265,3265,3265,0
|
|
20240304,145400,157911115,3265,3265,3265,3265,0
|
|
20240304,145300,157911115,3265,3265,3265,3265,0
|
|
20240304,145200,157911115,3265,3265,3265,3265,0
|
|
20240304,145100,157911115,3265,3265,3265,3265,0
|
|
20240304,145000,157911115,3265,3265,3265,3265,0
|
|
20240304,144900,157911115,3265,3265,3265,3265,0
|
|
20240304,144800,157911115,3265,3265,3265,3265,0
|
|
20240304,144700,157911115,3265,3265,3265,3265,1
|
|
20240304,144600,157907850,3255,3255,3255,3255,0
|
|
20240304,144500,157907850,3255,3255,3255,3255,1
|
|
20240304,144400,157904595,3265,3265,3265,3265,0
|
|
20240304,144300,157904595,3265,3265,3265,3265,0
|
|
20240304,144200,157904595,3265,3265,3265,3265,0
|
|
20240304,144100,157904595,3265,3265,3265,3265,0
|
|
20240304,144000,157904595,3265,3265,3265,3265,0
|
|
20240304,143900,157904595,3265,3265,3265,3265,10
|
|
20240304,143800,157871945,3265,3265,3265,3265,20
|
|
20240304,143700,157806645,3265,3265,3265,3265,0
|
|
20240304,143600,157806645,3265,3265,3265,3265,0
|
|
20240304,143500,157806645,3265,3265,3265,3265,0
|
|
20240304,143400,157806645,3265,3265,3265,3265,1
|
|
20240304,143300,157803380,3265,3265,3265,3265,1
|
|
20240304,143200,157800115,3255,3255,3255,3255,1
|
|
20240304,143100,157796860,3255,3255,3255,3255,0
|
|
20240304,143000,157796860,3255,3255,3255,3255,0
|
|
20240304,142900,157796860,3255,3255,3255,3255,3
|
|
20240304,142800,157787095,3255,3255,3255,3255,0
|
|
20240304,142700,157787095,3255,3255,3255,3255,0
|
|
20240304,142600,157787095,3255,3255,3255,3255,0
|
|
20240304,142500,157787095,3255,3255,3255,3255,0
|
|
20240304,142400,157787095,3255,3255,3255,3255,0
|
|
20240304,142300,157787095,3255,3255,3255,3255,0
|
|
20240304,142200,157787095,3255,3255,3255,3255,0
|
|
20240304,142100,157787095,3255,3255,3255,3255,0
|
|
20240304,142000,157787095,3255,3255,3255,3255,0
|
|
20240304,141900,157787095,3255,3250,3255,3250,487
|
|
20240304,141800,156204330,3255,3255,3255,3255,16
|
|
20240304,141700,156152250,3250,3250,3250,3250,0
|
|
20240304,141600,156152250,3250,3250,3250,3250,5
|
|
20240304,141500,156136000,3250,3255,3255,3250,500
|
|
20240304,141400,154508720,3255,3255,3255,3255,0
|
|
20240304,141300,154508720,3255,3255,3255,3255,100
|
|
20240304,141200,154183220,3255,3255,3255,3255,0
|
|
20240304,141100,154183220,3255,3255,3255,3255,0
|
|
20240304,141000,154183220,3255,3255,3255,3255,0
|
|
20240304,140900,154183220,3255,3255,3255,3255,0
|
|
20240304,140800,154183220,3255,3255,3255,3255,0
|
|
20240304,140700,154183220,3255,3255,3255,3255,0
|
|
20240304,140600,154183220,3255,3255,3255,3255,0
|
|
20240304,140500,154183220,3255,3255,3255,3255,0
|
|
20240304,140400,154183220,3255,3255,3255,3255,0
|
|
20240304,140300,154183220,3255,3255,3255,3255,0
|
|
20240304,140200,154183220,3255,3255,3255,3255,763
|
|
20240304,140100,151699655,3260,3260,3260,3260,0
|
|
20240304,140000,151699655,3260,3260,3260,3260,22
|
|
20240304,135900,151627935,3260,3260,3260,3260,0
|
|
20240304,135800,151627935,3260,3260,3260,3260,0
|
|
20240304,135700,151627935,3260,3260,3260,3260,0
|
|
20240304,135600,151627935,3260,3260,3260,3260,21
|
|
20240304,135500,151559475,3260,3260,3260,3260,1
|
|
20240304,135400,151556215,3260,3260,3260,3260,0
|
|
20240304,135300,151556215,3260,3260,3260,3260,30
|
|
20240304,135200,151458415,3260,3260,3260,3260,3
|
|
20240304,135100,151448635,3265,3265,3265,3265,20
|
|
20240304,135000,151383335,3265,3265,3265,3265,0
|
|
20240304,134900,151383335,3265,3265,3265,3265,0
|
|
20240304,134800,151383335,3265,3265,3265,3265,0
|
|
20240304,134700,151383335,3265,3265,3265,3265,0
|
|
20240304,134600,151383335,3265,3265,3265,3265,0
|
|
20240304,134500,151383335,3265,3265,3265,3265,60
|
|
20240304,134400,151187435,3260,3260,3260,3260,0
|
|
20240304,134300,151187435,3260,3260,3260,3260,43
|
|
20240304,134200,151047255,3265,3265,3265,3265,0
|
|
20240304,134100,151047255,3265,3265,3265,3265,0
|
|
20240304,134000,151047255,3265,3270,3270,3265,663
|
|
20240304,133900,148882460,3270,3270,3270,3270,0
|
|
20240304,133800,148882460,3270,3270,3270,3270,0
|
|
20240304,133700,148882460,3270,3270,3270,3270,7
|
|
20240304,133600,148859570,3270,3270,3270,3270,0
|
|
20240304,133500,148859570,3270,3270,3270,3270,2358
|
|
20240304,133400,141148910,3270,3270,3270,3270,544
|
|
20240304,133300,139370030,3270,3270,3270,3270,0
|
|
20240304,133200,139370030,3270,3270,3270,3270,10
|
|
20240304,133100,139337330,3270,3270,3270,3270,80
|
|
20240304,133000,139075730,3270,3270,3270,3270,0
|
|
20240304,132900,139075730,3270,3270,3270,3270,0
|
|
20240304,132800,139075730,3270,3270,3270,3270,30
|
|
20240304,132700,138977630,3270,3270,3270,3270,0
|
|
20240304,132600,138977630,3270,3270,3270,3270,0
|
|
20240304,132500,138977630,3270,3270,3270,3270,0
|
|
20240304,132400,138977630,3270,3255,3270,3255,21
|
|
20240304,132300,138909020,3255,3255,3255,3255,2
|
|
20240304,132200,138902510,3255,3255,3255,3255,0
|
|
20240304,132100,138902510,3255,3255,3255,3255,15
|
|
20240304,132000,138853685,3270,3270,3270,3270,1
|
|
20240304,131900,138850415,3270,3270,3270,3270,0
|
|
20240304,131800,138850415,3270,3270,3270,3270,0
|
|
20240304,131700,138850415,3270,3255,3270,3255,3
|
|
20240304,131600,138840635,3255,3255,3255,3255,0
|
|
20240304,131500,138840635,3255,3255,3255,3255,0
|
|
20240304,131400,138840635,3255,3255,3255,3255,0
|
|
20240304,131300,138840635,3255,3255,3255,3255,0
|
|
20240304,131200,138840635,3255,3255,3255,3255,0
|
|
20240304,131100,138840635,3255,3255,3255,3255,0
|
|
20240304,131000,138840635,3255,3255,3255,3255,0
|
|
20240304,130900,138840635,3255,3255,3255,3255,0
|
|
20240304,130800,138840635,3255,3255,3255,3255,0
|
|
20240304,130700,138840635,3255,3255,3255,3255,0
|
|
20240304,130600,138840635,3255,3255,3255,3255,51
|
|
20240304,130500,138674630,3255,3255,3255,3255,4096
|
|
20240304,130400,125342150,3255,3255,3255,3255,4
|
|
20240304,130300,125329130,3260,3260,3260,3260,0
|
|
20240304,130200,125329130,3260,3260,3260,3260,0
|
|
20240304,130100,125329130,3260,3260,3260,3260,3062
|
|
20240304,130000,115347010,3265,3265,3265,3265,0
|
|
20240304,125900,115347010,3265,3265,3265,3265,1
|
|
20240304,125800,115343745,3270,3270,3270,3270,0
|
|
20240304,125700,115343745,3270,3270,3270,3270,0
|
|
20240304,125600,115343745,3270,3265,3270,3265,603
|
|
20240304,125500,113372045,3260,3260,3260,3260,0
|
|
20240304,125400,113372045,3260,3260,3260,3260,0
|
|
20240304,125300,113372045,3260,3260,3260,3260,0
|
|
20240304,125200,113372045,3260,3260,3260,3260,0
|
|
20240304,125100,113372045,3260,3260,3260,3260,0
|
|
20240304,125000,113372045,3260,3260,3260,3260,0
|
|
20240304,124900,113372045,3260,3260,3260,3260,3
|
|
20240304,124800,113362265,3260,3260,3260,3260,292
|
|
20240304,124700,112410345,3260,3260,3260,3260,708
|
|
20240304,124600,110102265,3260,3265,3265,3255,2548
|
|
20240304,124500,101802825,3260,3260,3260,3260,0
|
|
20240304,124400,101802825,3260,3260,3260,3260,0
|
|
20240304,124300,101802825,3260,3260,3260,3260,0
|
|
20240304,124200,101802825,3260,3260,3260,3260,0
|
|
20240304,124100,101802825,3260,3260,3260,3260,0
|
|
20240304,124000,101802825,3260,3260,3260,3260,0
|
|
20240304,123900,101802825,3260,3260,3260,3260,130
|
|
20240304,123800,101379025,3265,3265,3265,3265,2
|
|
20240304,123700,101372495,3265,3265,3265,3265,0
|
|
20240304,123600,101372495,3265,3265,3265,3265,0
|
|
20240304,123500,101372495,3265,3265,3265,3265,0
|
|
20240304,123400,101372495,3265,3265,3265,3265,0
|
|
20240304,123300,101372495,3265,3265,3265,3265,0
|
|
20240304,123200,101372495,3265,3265,3265,3265,0
|
|
20240304,123100,101372495,3265,3265,3265,3265,0
|
|
20240304,123000,101372495,3265,3265,3265,3265,0
|
|
20240304,122900,101372495,3265,3265,3265,3265,0
|
|
20240304,122800,101372495,3265,3265,3265,3265,1
|
|
20240304,122700,101369230,3265,3265,3265,3265,1
|
|
20240304,122600,101365965,3265,3265,3265,3265,0
|
|
20240304,122500,101365965,3265,3265,3265,3265,0
|
|
20240304,122400,101365965,3265,3265,3265,3265,0
|
|
20240304,122300,101365965,3265,3265,3265,3265,0
|
|
20240304,122200,101365965,3265,3265,3265,3265,0
|
|
20240304,122100,101365965,3265,3265,3265,3265,1500
|
|
20240304,122000,96468465,3265,3265,3265,3265,0
|
|
20240304,121900,96468465,3265,3265,3265,3265,0
|
|
20240304,121800,96468465,3265,3265,3265,3265,0
|
|
20240304,121700,96468465,3265,3265,3265,3265,20
|
|
20240304,121600,96403165,3265,3265,3265,3265,0
|
|
20240304,121500,96403165,3265,3265,3265,3265,40
|
|
20240304,121400,96272565,3265,3265,3265,3265,120
|
|
20240304,121300,95880765,3265,3265,3265,3265,200
|
|
20240304,121200,95227765,3265,3260,3265,3260,229
|
|
20240304,121100,94480120,3265,3265,3265,3265,27
|
|
20240304,121000,94391965,3260,3260,3260,3260,50
|
|
20240304,120900,94228965,3260,3260,3260,3260,0
|
|
20240304,120800,94228965,3260,3260,3260,3260,617
|
|
20240304,120700,92217545,3260,3260,3260,3260,3
|
|
20240304,120600,92207765,3260,3260,3260,3260,0
|
|
20240304,120500,92207765,3260,3260,3260,3260,47
|
|
20240304,120400,92054545,3265,3265,3265,3265,0
|
|
20240304,120300,92054545,3265,3265,3265,3265,0
|
|
20240304,120200,92054545,3265,3265,3265,3265,0
|
|
20240304,120100,92054545,3265,3265,3265,3265,0
|
|
20240304,120000,92054545,3265,3265,3265,3265,0
|
|
20240304,115900,92054545,3265,3265,3265,3265,0
|
|
20240304,115800,92054545,3265,3265,3265,3265,0
|
|
20240304,115700,92054545,3265,3265,3265,3265,64
|
|
20240304,115600,91845585,3265,3265,3265,3265,7
|
|
20240304,115500,91822730,3265,3265,3265,3265,0
|
|
20240304,115400,91822730,3265,3265,3265,3265,20
|
|
20240304,115300,91757430,3265,3265,3265,3265,0
|
|
20240304,115200,91757430,3265,3265,3265,3265,0
|
|
20240304,115100,91757430,3265,3265,3265,3265,0
|
|
20240304,115000,91757430,3265,3265,3265,3265,0
|
|
20240304,114900,91757430,3265,3265,3265,3265,0
|
|
20240304,114800,91757430,3265,3265,3265,3265,30
|
|
20240304,114700,91659480,3260,3260,3260,3260,0
|
|
20240304,114600,91659480,3260,3260,3260,3260,0
|
|
20240304,114500,91659480,3260,3260,3260,3260,0
|
|
20240304,114400,91659480,3260,3260,3260,3260,0
|
|
20240304,114300,91659480,3260,3260,3260,3260,0
|
|
20240304,114200,91659480,3260,3260,3260,3260,9
|
|
20240304,114100,91630140,3260,3260,3260,3260,0
|
|
20240304,114000,91630140,3260,3260,3260,3260,60
|
|
20240304,113900,91434540,3260,3260,3260,3260,900
|
|
20240304,113800,88500540,3260,3260,3260,3260,31
|
|
20240304,113700,88399480,3260,3260,3260,3260,0
|
|
20240304,113600,88399480,3260,3260,3260,3260,0
|
|
20240304,113500,88399480,3260,3260,3260,3260,0
|
|
20240304,113400,88399480,3260,3260,3260,3260,0
|
|
20240304,113300,88399480,3260,3260,3260,3260,0
|
|
20240304,113200,88399480,3260,3260,3260,3260,0
|
|
20240304,113100,88399480,3260,3260,3260,3260,0
|
|
20240304,113000,88399480,3260,3260,3260,3260,0
|
|
20240304,112900,88399480,3260,3260,3260,3260,0
|
|
20240304,112800,88399480,3260,3260,3260,3260,0
|
|
20240304,112700,88399480,3260,3260,3260,3260,2
|
|
20240304,112600,88392960,3260,3260,3260,3260,12
|
|
20240304,112500,88353840,3260,3260,3260,3260,0
|
|
20240304,112400,88353840,3260,3260,3260,3260,0
|
|
20240304,112300,88353840,3260,3260,3260,3260,3
|
|
20240304,112200,88344060,3260,3260,3260,3260,10
|
|
20240304,112100,88311460,3260,3260,3260,3260,0
|
|
20240304,112000,88311460,3260,3260,3260,3260,0
|
|
20240304,111900,88311460,3260,3260,3260,3260,2
|
|
20240304,111800,88304940,3260,3260,3260,3260,0
|
|
20240304,111700,88304940,3260,3260,3260,3260,0
|
|
20240304,111600,88304940,3260,3260,3260,3260,0
|
|
20240304,111500,88304940,3260,3260,3260,3260,100
|
|
20240304,111400,87978940,3260,3260,3260,3260,0
|
|
20240304,111300,87978940,3260,3260,3260,3260,0
|
|
20240304,111200,87978940,3260,3260,3260,3260,0
|
|
20240304,111100,87978940,3260,3260,3260,3260,0
|
|
20240304,111000,87978940,3260,3260,3260,3260,0
|
|
20240304,110900,87978940,3260,3260,3260,3260,0
|
|
20240304,110800,87978940,3260,3260,3260,3260,26
|
|
20240304,110700,87894180,3260,3260,3260,3260,70
|
|
20240304,110600,87665980,3260,3260,3260,3260,0
|
|
20240304,110500,87665980,3260,3260,3260,3260,0
|
|
20240304,110400,87665980,3260,3260,3260,3260,0
|
|
20240304,110300,87665980,3260,3260,3260,3260,1
|
|
20240304,110200,87662720,3260,3260,3260,3260,0
|
|
20240304,110100,87662720,3260,3260,3260,3260,0
|
|
20240304,110000,87662720,3260,3260,3260,3260,100
|
|
20240304,105900,87336720,3255,3255,3255,3255,0
|
|
20240304,105800,87336720,3255,3255,3255,3255,2
|
|
20240304,105700,87330210,3260,3260,3260,3260,0
|
|
20240304,105600,87330210,3260,3260,3260,3260,53
|
|
20240304,105500,87157430,3260,3260,3260,3260,2
|
|
20240304,105400,87150910,3265,3265,3265,3265,0
|
|
20240304,105300,87150910,3265,3265,3265,3265,10
|
|
20240304,105200,87118260,3265,3265,3265,3265,0
|
|
20240304,105100,87118260,3265,3265,3265,3265,0
|
|
20240304,105000,87118260,3265,3265,3265,3265,0
|
|
20240304,104900,87118260,3265,3265,3265,3265,0
|
|
20240304,104800,87118260,3265,3265,3265,3265,0
|
|
20240304,104700,87118260,3265,3265,3265,3265,1
|
|
20240304,104600,87114995,3265,3265,3265,3265,61
|
|
20240304,104500,86915830,3260,3260,3260,3260,0
|
|
20240304,104400,86915830,3260,3260,3260,3260,0
|
|
20240304,104300,86915830,3260,3260,3260,3260,16
|
|
20240304,104200,86863670,3260,3260,3260,3260,5
|
|
20240304,104100,86847370,3260,3260,3260,3260,0
|
|
20240304,104000,86847370,3260,3260,3260,3260,0
|
|
20240304,103900,86847370,3260,3260,3260,3260,0
|
|
20240304,103800,86847370,3260,3260,3260,3260,30
|
|
20240304,103700,86749570,3255,3255,3255,3255,0
|
|
20240304,103600,86749570,3255,3255,3255,3255,0
|
|
20240304,103500,86749570,3255,3255,3255,3255,0
|
|
20240304,103400,86749570,3255,3255,3255,3255,0
|
|
20240304,103300,86749570,3255,3255,3255,3255,50
|
|
20240304,103200,86586820,3255,3255,3255,3255,0
|
|
20240304,103100,86586820,3255,3255,3255,3255,0
|
|
20240304,103000,86586820,3255,3255,3255,3255,0
|
|
20240304,102900,86586820,3255,3255,3255,3255,0
|
|
20240304,102800,86586820,3255,3255,3255,3255,0
|
|
20240304,102700,86586820,3255,3255,3255,3255,0
|
|
20240304,102600,86586820,3255,3255,3255,3255,0
|
|
20240304,102500,86586820,3255,3255,3255,3255,0
|
|
20240304,102400,86586820,3255,3255,3255,3255,0
|
|
20240304,102300,86586820,3255,3255,3255,3255,700
|
|
20240304,102200,84308320,3255,3260,3260,3255,364
|
|
20240304,102100,83123495,3265,3265,3265,3265,0
|
|
20240304,102000,83123495,3265,3265,3265,3265,339
|
|
20240304,101900,82016660,3255,3255,3255,3255,0
|
|
20240304,101800,82016660,3255,3255,3255,3255,0
|
|
20240304,101700,82016660,3255,3255,3255,3255,9
|
|
20240304,101600,81987365,3255,3255,3255,3255,0
|
|
20240304,101500,81987365,3255,3255,3255,3255,0
|
|
20240304,101400,81987365,3255,3255,3255,3255,159
|
|
20240304,101300,81469820,3270,3270,3270,3270,0
|
|
20240304,101200,81469820,3270,3270,3270,3270,0
|
|
20240304,101100,81469820,3270,3270,3270,3270,0
|
|
20240304,101000,81469820,3270,3270,3270,3270,0
|
|
20240304,100900,81469820,3270,3260,3270,3255,104
|
|
20240304,100800,81129795,3270,3270,3270,3270,0
|
|
20240304,100700,81129795,3270,3270,3270,3270,100
|
|
20240304,100600,80802795,3260,3260,3260,3260,0
|
|
20240304,100500,80802795,3260,3260,3260,3260,0
|
|
20240304,100400,80802795,3260,3260,3260,3260,0
|
|
20240304,100300,80802795,3260,3260,3260,3260,1
|
|
20240304,100200,80799535,3270,3270,3270,3270,0
|
|
20240304,100100,80799535,3270,3270,3270,3270,1
|
|
20240304,100000,80796265,3275,3275,3275,3275,0
|
|
20240304,095900,80796265,3275,3275,3275,3275,200
|
|
20240304,095800,80141265,3275,3275,3275,3275,0
|
|
20240304,095700,80141265,3275,3275,3275,3275,0
|
|
20240304,095600,80141265,3275,3275,3275,3275,20
|
|
20240304,095500,80075765,3275,3270,3275,3270,546
|
|
20240304,095400,78287770,3260,3260,3260,3260,0
|
|
20240304,095300,78287770,3260,3260,3260,3260,50
|
|
20240304,095200,78124770,3260,3260,3260,3260,1956
|
|
20240304,095100,71748210,3260,3260,3260,3260,0
|
|
20240304,095000,71748210,3260,3260,3260,3260,2
|
|
20240304,094900,71741690,3260,3260,3260,3260,6475
|
|
20240304,094800,50633190,3260,3260,3260,3260,1000
|
|
20240304,094700,47373190,3260,3260,3260,3260,9
|
|
20240304,094600,47343850,3265,3265,3265,3265,0
|
|
20240304,094500,47343850,3265,3265,3265,3265,871
|
|
20240304,094400,44500035,3265,3270,3270,3265,951
|
|
20240304,094300,41390415,3275,3275,3275,3275,106
|
|
20240304,094200,41043265,3275,3280,3280,3265,1898
|
|
20240304,094100,34822340,3280,3265,3280,3265,1211
|
|
20240304,094000,30854530,3265,3255,3265,3255,898
|
|
20240304,093900,27927320,3260,3260,3260,3250,223
|
|
20240304,093800,27201840,3260,3260,3260,3260,3
|
|
20240304,093700,27192060,3245,3260,3260,3245,126
|
|
20240304,093600,26782085,3260,3260,3260,3260,0
|
|
20240304,093500,26782085,3260,3260,3260,3260,2
|
|
20240304,093400,26775565,3255,3260,3260,3255,913
|
|
20240304,093300,23803745,3240,3260,3260,3240,218
|
|
20240304,093200,23096465,3260,3255,3260,3255,2514
|
|
20240304,093100,14912915,3250,3250,3255,3245,291
|
|
20240304,093000,13967445,3255,3240,3255,3240,619
|
|
20240304,092900,11957410,3240,3240,3240,3240,4
|
|
20240304,092800,11944450,3240,3240,3240,3240,31
|
|
20240304,092700,11844010,3240,3240,3240,3240,85
|
|
20240304,092600,11568610,3245,3245,3245,3245,0
|
|
20240304,092500,11568610,3245,3245,3245,3245,1
|
|
20240304,092400,11565365,3245,3245,3245,3245,0
|
|
20240304,092300,11565365,3245,3245,3245,3245,0
|
|
20240304,092200,11565365,3245,3245,3245,3245,0
|
|
20240304,092100,11565365,3245,3245,3245,3245,1
|
|
20240304,092000,11562120,3245,3245,3245,3245,15
|
|
20240304,091900,11513445,3245,3245,3245,3245,199
|
|
20240304,091800,10867690,3240,3240,3240,3240,25
|
|
20240304,091700,10786690,3240,3245,3245,3240,10
|
|
20240304,091600,10754265,3245,3245,3245,3245,100
|
|
20240304,091500,10429765,3245,3245,3245,3245,0
|
|
20240304,091400,10429765,3245,3245,3245,3245,9
|
|
20240304,091300,10400560,3240,3240,3240,3240,0
|
|
20240304,091200,10400560,3240,3240,3240,3240,0
|
|
20240304,091100,10400560,3240,3240,3240,3240,1025
|
|
20240304,091000,7079560,3240,3240,3240,3240,16
|
|
20240304,090900,7027720,3240,3235,3240,3235,756
|
|
20240304,090800,4580750,3235,3235,3235,3235,0
|
|
20240304,090700,4580750,3235,3235,3235,3235,1103
|
|
20240304,090600,1012545,3235,3235,3235,3235,0
|
|
20240304,090500,1012545,3235,3235,3235,3235,0
|
|
20240304,090400,1012545,3235,3235,3235,3235,0
|
|
20240304,090300,1012545,3235,3235,3235,3235,6
|
|
20240304,090200,993135,3235,3235,3235,3235,240
|
|
20240304,090100,216735,3230,3230,3230,3230,2
|
|
20240304,090000,210275,3235,3235,3235,3235,65
|