668 lines
31 KiB
CSV
668 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,200500,200661140,3285,3285,3285,3285,665
|
|
20240305,200400,200661140,3285,3285,3285,3285,0
|
|
20240305,200300,200661140,3285,3285,3285,3285,0
|
|
20240305,200200,200661140,3285,3285,3285,3285,0
|
|
20240305,200100,200661140,3285,3285,3285,3285,0
|
|
20240305,200000,200661140,3285,3285,3285,3285,0
|
|
20240305,195900,200661140,3285,3285,3285,3285,0
|
|
20240305,195800,200661140,3285,3285,3285,3285,0
|
|
20240305,195700,200661140,3285,3285,3285,3285,0
|
|
20240305,195600,200661140,3285,3285,3285,3285,0
|
|
20240305,195500,200661140,3285,3285,3285,3285,0
|
|
20240305,195400,200661140,3285,3285,3285,3285,0
|
|
20240305,195300,200661140,3285,3285,3285,3285,0
|
|
20240305,195200,200661140,3285,3285,3285,3285,0
|
|
20240305,195100,200661140,3285,3285,3285,3285,0
|
|
20240305,195000,200661140,3285,3285,3285,3285,0
|
|
20240305,194900,200661140,3285,3285,3285,3285,0
|
|
20240305,194800,200661140,3285,3285,3285,3285,0
|
|
20240305,194700,200661140,3285,3285,3285,3285,0
|
|
20240305,194600,200661140,3285,3285,3285,3285,0
|
|
20240305,194500,200661140,3285,3285,3285,3285,0
|
|
20240305,194400,200661140,3285,3285,3285,3285,0
|
|
20240305,194300,200661140,3285,3285,3285,3285,0
|
|
20240305,194200,200661140,3285,3285,3285,3285,0
|
|
20240305,194100,200661140,3285,3285,3285,3285,0
|
|
20240305,194000,200661140,3285,3285,3285,3285,0
|
|
20240305,193900,200661140,3285,3285,3285,3285,0
|
|
20240305,193800,200661140,3285,3285,3285,3285,0
|
|
20240305,193700,200661140,3285,3285,3285,3285,0
|
|
20240305,193600,200661140,3285,3285,3285,3285,0
|
|
20240305,193500,200661140,3285,3285,3285,3285,665
|
|
20240305,193400,200661140,3285,3285,3285,3285,0
|
|
20240305,193300,200661140,3285,3285,3285,3285,0
|
|
20240305,193200,200661140,3285,3285,3285,3285,0
|
|
20240305,193100,200661140,3285,3285,3285,3285,0
|
|
20240305,193000,200661140,3285,3285,3285,3285,0
|
|
20240305,192900,200661140,3285,3285,3285,3285,0
|
|
20240305,192800,200661140,3285,3285,3285,3285,0
|
|
20240305,192700,200661140,3285,3285,3285,3285,0
|
|
20240305,192600,200661140,3285,3285,3285,3285,0
|
|
20240305,192500,200661140,3285,3285,3285,3285,0
|
|
20240305,192400,200661140,3285,3285,3285,3285,0
|
|
20240305,192300,200661140,3285,3285,3285,3285,0
|
|
20240305,192200,200661140,3285,3285,3285,3285,0
|
|
20240305,192100,200661140,3285,3285,3285,3285,0
|
|
20240305,192000,200661140,3285,3285,3285,3285,0
|
|
20240305,191900,200661140,3285,3285,3285,3285,0
|
|
20240305,191800,200661140,3285,3285,3285,3285,0
|
|
20240305,191700,200661140,3285,3285,3285,3285,0
|
|
20240305,191600,200661140,3285,3285,3285,3285,0
|
|
20240305,191500,200661140,3285,3285,3285,3285,0
|
|
20240305,191400,200661140,3285,3285,3285,3285,0
|
|
20240305,191300,200661140,3285,3285,3285,3285,0
|
|
20240305,191200,200661140,3285,3285,3285,3285,0
|
|
20240305,191100,200661140,3285,3285,3285,3285,0
|
|
20240305,191000,200661140,3285,3285,3285,3285,0
|
|
20240305,190900,200661140,3285,3285,3285,3285,0
|
|
20240305,190800,200661140,3285,3285,3285,3285,0
|
|
20240305,190700,200661140,3285,3285,3285,3285,0
|
|
20240305,190600,200661140,3285,3285,3285,3285,0
|
|
20240305,190500,200661140,3285,3285,3285,3285,665
|
|
20240305,190400,200661140,3285,3285,3285,3285,0
|
|
20240305,190300,200661140,3285,3285,3285,3285,0
|
|
20240305,190200,200661140,3285,3285,3285,3285,0
|
|
20240305,190100,200661140,3285,3285,3285,3285,0
|
|
20240305,190000,200661140,3285,3285,3285,3285,0
|
|
20240305,185900,200661140,3285,3285,3285,3285,0
|
|
20240305,185800,200661140,3285,3285,3285,3285,0
|
|
20240305,185700,200661140,3285,3285,3285,3285,0
|
|
20240305,185600,200661140,3285,3285,3285,3285,0
|
|
20240305,185500,200661140,3285,3285,3285,3285,0
|
|
20240305,185400,200661140,3285,3285,3285,3285,0
|
|
20240305,185300,200661140,3285,3285,3285,3285,0
|
|
20240305,185200,200661140,3285,3285,3285,3285,0
|
|
20240305,185100,200661140,3285,3285,3285,3285,0
|
|
20240305,185000,200661140,3285,3285,3285,3285,0
|
|
20240305,184900,200661140,3285,3285,3285,3285,0
|
|
20240305,184800,200661140,3285,3285,3285,3285,0
|
|
20240305,184700,200661140,3285,3285,3285,3285,0
|
|
20240305,184600,200661140,3285,3285,3285,3285,0
|
|
20240305,184500,200661140,3285,3285,3285,3285,0
|
|
20240305,184400,200661140,3285,3285,3285,3285,0
|
|
20240305,184300,200661140,3285,3285,3285,3285,0
|
|
20240305,184200,200661140,3285,3285,3285,3285,0
|
|
20240305,184100,200661140,3285,3285,3285,3285,0
|
|
20240305,184000,200661140,3285,3285,3285,3285,0
|
|
20240305,183900,200661140,3285,3285,3285,3285,0
|
|
20240305,183800,200661140,3285,3285,3285,3285,0
|
|
20240305,183700,200661140,3285,3285,3285,3285,0
|
|
20240305,183600,200661140,3285,3285,3285,3285,0
|
|
20240305,183500,200661140,3285,3285,3285,3285,665
|
|
20240305,183400,200661140,3285,3285,3285,3285,0
|
|
20240305,183300,200661140,3285,3285,3285,3285,0
|
|
20240305,183200,200661140,3285,3285,3285,3285,0
|
|
20240305,183100,200661140,3285,3285,3285,3285,0
|
|
20240305,183000,200661140,3285,3285,3285,3285,0
|
|
20240305,182900,200661140,3285,3285,3285,3285,0
|
|
20240305,182800,200661140,3285,3285,3285,3285,0
|
|
20240305,182700,200661140,3285,3285,3285,3285,0
|
|
20240305,182600,200661140,3285,3285,3285,3285,0
|
|
20240305,182500,200661140,3285,3285,3285,3285,0
|
|
20240305,182400,200661140,3285,3285,3285,3285,0
|
|
20240305,182300,200661140,3285,3285,3285,3285,0
|
|
20240305,182200,200661140,3285,3285,3285,3285,0
|
|
20240305,182100,200661140,3285,3285,3285,3285,0
|
|
20240305,182000,200661140,3285,3285,3285,3285,0
|
|
20240305,181900,200661140,3285,3285,3285,3285,0
|
|
20240305,181800,200661140,3285,3285,3285,3285,0
|
|
20240305,181700,200661140,3285,3285,3285,3285,0
|
|
20240305,181600,200661140,3285,3285,3285,3285,0
|
|
20240305,181500,200661140,3285,3285,3285,3285,0
|
|
20240305,181400,200661140,3285,3285,3285,3285,0
|
|
20240305,181300,200661140,3285,3285,3285,3285,0
|
|
20240305,181200,200661140,3285,3285,3285,3285,0
|
|
20240305,181100,200661140,3285,3285,3285,3285,0
|
|
20240305,181000,200661140,3285,3285,3285,3285,0
|
|
20240305,180900,200661140,3285,3285,3285,3285,0
|
|
20240305,180800,200661140,3285,3285,3285,3285,0
|
|
20240305,180700,200661140,3285,3285,3285,3285,0
|
|
20240305,180600,200661140,3285,3285,3285,3285,0
|
|
20240305,180500,200661140,3285,3285,3285,3285,665
|
|
20240305,180400,200661140,3285,3285,3285,3285,0
|
|
20240305,180300,200661140,3285,3285,3285,3285,0
|
|
20240305,180200,200661140,3285,3285,3285,3285,0
|
|
20240305,180100,200661140,3285,3285,3285,3285,0
|
|
20240305,180000,200661140,3285,3285,3285,3285,0
|
|
20240305,175900,200661140,3285,3285,3285,3285,0
|
|
20240305,175800,200661140,3285,3285,3285,3285,0
|
|
20240305,175700,200661140,3285,3285,3285,3285,0
|
|
20240305,175600,200661140,3285,3285,3285,3285,0
|
|
20240305,175500,200661140,3285,3285,3285,3285,0
|
|
20240305,175400,200661140,3285,3285,3285,3285,0
|
|
20240305,175300,200661140,3285,3285,3285,3285,0
|
|
20240305,175200,200661140,3285,3285,3285,3285,0
|
|
20240305,175100,200661140,3285,3285,3285,3285,0
|
|
20240305,175000,200661140,3285,3285,3285,3285,0
|
|
20240305,174900,200661140,3285,3285,3285,3285,0
|
|
20240305,174800,200661140,3285,3285,3285,3285,0
|
|
20240305,174700,200661140,3285,3285,3285,3285,0
|
|
20240305,174600,200661140,3285,3285,3285,3285,0
|
|
20240305,174500,200661140,3285,3285,3285,3285,0
|
|
20240305,174400,200661140,3285,3285,3285,3285,0
|
|
20240305,174300,200661140,3285,3285,3285,3285,0
|
|
20240305,174200,200661140,3285,3285,3285,3285,0
|
|
20240305,174100,200661140,3285,3285,3285,3285,0
|
|
20240305,174000,200661140,3285,3285,3285,3285,0
|
|
20240305,173900,200661140,3285,3285,3285,3285,0
|
|
20240305,173800,200661140,3285,3285,3285,3285,0
|
|
20240305,173700,200661140,3285,3285,3285,3285,0
|
|
20240305,173600,200661140,3285,3285,3285,3285,0
|
|
20240305,173500,200661140,3285,3285,3285,3285,665
|
|
20240305,173400,200661140,3285,3285,3285,3285,0
|
|
20240305,173300,200661140,3285,3285,3285,3285,0
|
|
20240305,173200,200661140,3285,3285,3285,3285,0
|
|
20240305,173100,200661140,3285,3285,3285,3285,0
|
|
20240305,173000,200661140,3285,3285,3285,3285,0
|
|
20240305,172900,200661140,3285,3285,3285,3285,0
|
|
20240305,172800,200661140,3285,3285,3285,3285,0
|
|
20240305,172700,200661140,3285,3285,3285,3285,0
|
|
20240305,172600,200661140,3285,3285,3285,3285,0
|
|
20240305,172500,200661140,3285,3285,3285,3285,0
|
|
20240305,172400,200661140,3285,3285,3285,3285,0
|
|
20240305,172300,200661140,3285,3285,3285,3285,0
|
|
20240305,172200,200661140,3285,3285,3285,3285,0
|
|
20240305,172100,200661140,3285,3285,3285,3285,0
|
|
20240305,172000,200661140,3285,3285,3285,3285,0
|
|
20240305,171900,200661140,3285,3285,3285,3285,0
|
|
20240305,171800,200661140,3285,3285,3285,3285,0
|
|
20240305,171700,200661140,3285,3285,3285,3285,0
|
|
20240305,171600,200661140,3285,3285,3285,3285,0
|
|
20240305,171500,200661140,3285,3285,3285,3285,0
|
|
20240305,171400,200661140,3285,3285,3285,3285,0
|
|
20240305,171300,200661140,3285,3285,3285,3285,0
|
|
20240305,171200,200661140,3285,3285,3285,3285,0
|
|
20240305,171100,200661140,3285,3285,3285,3285,0
|
|
20240305,171000,200661140,3285,3285,3285,3285,0
|
|
20240305,170900,200661140,3285,3285,3285,3285,0
|
|
20240305,170800,200661140,3285,3285,3285,3285,0
|
|
20240305,170700,200661140,3285,3285,3285,3285,0
|
|
20240305,170600,200661140,3285,3285,3285,3285,0
|
|
20240305,170500,200661140,3285,3285,3285,3285,665
|
|
20240305,170400,200661140,3285,3285,3285,3285,0
|
|
20240305,170300,200661140,3285,3285,3285,3285,0
|
|
20240305,170200,200661140,3285,3285,3285,3285,0
|
|
20240305,170100,200661140,3285,3285,3285,3285,0
|
|
20240305,170000,200661140,3285,3285,3285,3285,0
|
|
20240305,165900,200661140,3285,3285,3285,3285,0
|
|
20240305,165800,200661140,3285,3285,3285,3285,0
|
|
20240305,165700,200661140,3285,3285,3285,3285,0
|
|
20240305,165600,200661140,3285,3285,3285,3285,0
|
|
20240305,165500,200661140,3285,3285,3285,3285,0
|
|
20240305,165400,200661140,3285,3285,3285,3285,0
|
|
20240305,165300,200661140,3285,3285,3285,3285,0
|
|
20240305,165200,200661140,3285,3285,3285,3285,0
|
|
20240305,165100,200661140,3285,3285,3285,3285,0
|
|
20240305,165000,200661140,3285,3285,3285,3285,0
|
|
20240305,164900,200661140,3285,3285,3285,3285,0
|
|
20240305,164800,200661140,3285,3285,3285,3285,0
|
|
20240305,164700,200661140,3285,3285,3285,3285,0
|
|
20240305,164600,200661140,3285,3285,3285,3285,0
|
|
20240305,164500,200661140,3285,3285,3285,3285,0
|
|
20240305,164400,200661140,3285,3285,3285,3285,0
|
|
20240305,164300,200661140,3285,3285,3285,3285,0
|
|
20240305,164200,200661140,3285,3285,3285,3285,0
|
|
20240305,164100,200661140,3285,3285,3285,3285,0
|
|
20240305,164000,200661140,3285,3285,3285,3285,0
|
|
20240305,163900,200661140,3285,3285,3285,3285,0
|
|
20240305,163800,200661140,3285,3285,3285,3285,0
|
|
20240305,163700,200661140,3285,3285,3285,3285,0
|
|
20240305,163600,200661140,3285,3285,3285,3285,0
|
|
20240305,163500,200661140,3285,3285,3285,3285,665
|
|
20240305,163400,200661140,3285,3285,3285,3285,0
|
|
20240305,163300,200661140,3285,3285,3285,3285,0
|
|
20240305,163200,200661140,3285,3285,3285,3285,0
|
|
20240305,163100,200661140,3285,3285,3285,3285,0
|
|
20240305,163000,200661140,3285,3285,3285,3285,0
|
|
20240305,162900,200661140,3285,3285,3285,3285,0
|
|
20240305,162800,200661140,3285,3285,3285,3285,0
|
|
20240305,162700,200661140,3285,3285,3285,3285,0
|
|
20240305,162600,200661140,3285,3285,3285,3285,0
|
|
20240305,162500,200661140,3285,3285,3285,3285,0
|
|
20240305,162400,200661140,3285,3285,3285,3285,0
|
|
20240305,162300,200661140,3285,3285,3285,3285,0
|
|
20240305,162200,200661140,3285,3285,3285,3285,0
|
|
20240305,162100,200661140,3285,3285,3285,3285,0
|
|
20240305,162000,200661140,3285,3285,3285,3285,0
|
|
20240305,161900,200661140,3285,3285,3285,3285,0
|
|
20240305,161800,200661140,3285,3285,3285,3285,0
|
|
20240305,161700,200661140,3285,3285,3285,3285,0
|
|
20240305,161600,200661140,3285,3285,3285,3285,0
|
|
20240305,161500,200661140,3285,3285,3285,3285,0
|
|
20240305,161400,200661140,3285,3285,3285,3285,0
|
|
20240305,161300,200661140,3285,3285,3285,3285,0
|
|
20240305,161200,200661140,3285,3285,3285,3285,0
|
|
20240305,161100,200661140,3285,3285,3285,3285,0
|
|
20240305,161000,200661140,3285,3285,3285,3285,0
|
|
20240305,160900,200661140,3285,3285,3285,3285,0
|
|
20240305,160800,200661140,3285,3285,3285,3285,0
|
|
20240305,160700,200661140,3285,3285,3285,3285,0
|
|
20240305,160600,200661140,3285,3285,3285,3285,0
|
|
20240305,160500,200661140,3285,3285,3285,3285,665
|
|
20240305,160400,200661140,3285,3285,3285,3285,0
|
|
20240305,160300,200661140,3285,3285,3285,3285,0
|
|
20240305,160200,200661140,3285,3285,3285,3285,0
|
|
20240305,160100,200661140,3285,3285,3285,3285,0
|
|
20240305,160000,200661140,3285,3285,3285,3285,0
|
|
20240305,155900,200661140,3285,3285,3285,3285,0
|
|
20240305,155800,200661140,3285,3285,3285,3285,0
|
|
20240305,155700,200661140,3285,3285,3285,3285,0
|
|
20240305,155600,200661140,3285,3285,3285,3285,0
|
|
20240305,155500,200661140,3285,3285,3285,3285,0
|
|
20240305,155400,200661140,3285,3285,3285,3285,0
|
|
20240305,155300,200661140,3285,3285,3285,3285,0
|
|
20240305,155200,200661140,3285,3285,3285,3285,0
|
|
20240305,155100,200661140,3285,3285,3285,3285,0
|
|
20240305,155000,200661140,3285,3285,3285,3285,0
|
|
20240305,154900,200661140,3285,3285,3285,3285,0
|
|
20240305,154800,200661140,3285,3285,3285,3285,0
|
|
20240305,154700,200661140,3285,3285,3285,3285,0
|
|
20240305,154600,200661140,3285,3285,3285,3285,0
|
|
20240305,154500,200661140,3285,3285,3285,3285,0
|
|
20240305,154400,200661140,3285,3285,3285,3285,0
|
|
20240305,154300,200661140,3285,3285,3285,3285,0
|
|
20240305,154200,200661140,3285,3285,3285,3285,0
|
|
20240305,154100,200661140,3285,3285,3285,3285,0
|
|
20240305,154000,200661140,3285,3285,3285,3285,0
|
|
20240305,153900,200661140,3285,3285,3285,3285,0
|
|
20240305,153800,200661140,3285,3285,3285,3285,0
|
|
20240305,153700,200661140,3285,3285,3285,3285,0
|
|
20240305,153600,200661140,3285,3285,3285,3285,0
|
|
20240305,153500,200661140,3285,3285,3285,3285,665
|
|
20240305,153400,200661140,3285,3285,3285,3285,0
|
|
20240305,153300,200661140,3285,3285,3285,3285,0
|
|
20240305,153200,200661140,3285,3285,3285,3285,0
|
|
20240305,153100,200661140,3285,3285,3285,3285,0
|
|
20240305,153000,200661140,3285,3285,3285,3285,665
|
|
20240305,152900,198476615,3280,3280,3280,3280,0
|
|
20240305,152800,198476615,3280,3280,3280,3280,0
|
|
20240305,152700,198476615,3280,3280,3280,3280,0
|
|
20240305,152600,198476615,3280,3280,3280,3280,0
|
|
20240305,152500,198476615,3280,3280,3280,3280,0
|
|
20240305,152400,198476615,3280,3280,3280,3280,0
|
|
20240305,152300,198476615,3280,3280,3280,3280,0
|
|
20240305,152200,198476615,3280,3280,3280,3280,0
|
|
20240305,152100,198476615,3280,3280,3280,3280,0
|
|
20240305,152000,198476615,3280,3280,3280,3280,0
|
|
20240305,151900,198476615,3280,3280,3280,3275,187
|
|
20240305,151800,197863270,3280,3280,3280,3280,0
|
|
20240305,151700,197863270,3280,3280,3280,3280,1
|
|
20240305,151600,197859990,3275,3275,3275,3275,1
|
|
20240305,151500,197856715,3275,3275,3275,3275,0
|
|
20240305,151400,197856715,3275,3275,3275,3275,0
|
|
20240305,151300,197856715,3275,3275,3275,3275,0
|
|
20240305,151200,197856715,3275,3275,3275,3275,0
|
|
20240305,151100,197856715,3275,3275,3275,3275,2
|
|
20240305,151000,197850165,3275,3275,3275,3275,2
|
|
20240305,150900,197843615,3275,3275,3275,3275,52
|
|
20240305,150800,197673315,3275,3275,3275,3275,4
|
|
20240305,150700,197660215,3275,3275,3275,3275,4
|
|
20240305,150600,197647115,3280,3280,3280,3275,109
|
|
20240305,150500,197289605,3280,3275,3280,3275,2
|
|
20240305,150400,197283050,3280,3275,3280,3275,2
|
|
20240305,150300,197276495,3280,3280,3280,3280,41
|
|
20240305,150200,197142015,3280,3280,3280,3280,1
|
|
20240305,150100,197138735,3280,3280,3280,3280,0
|
|
20240305,150000,197138735,3280,3280,3280,3280,0
|
|
20240305,145900,197138735,3280,3280,3280,3280,0
|
|
20240305,145800,197138735,3280,3280,3280,3280,0
|
|
20240305,145700,197138735,3280,3280,3280,3280,0
|
|
20240305,145600,197138735,3280,3280,3280,3280,0
|
|
20240305,145500,197138735,3280,3280,3280,3280,50
|
|
20240305,145400,196974735,3285,3285,3285,3285,0
|
|
20240305,145300,196974735,3285,3285,3285,3285,0
|
|
20240305,145200,196974735,3285,3285,3285,3285,0
|
|
20240305,145100,196974735,3285,3285,3285,3285,0
|
|
20240305,145000,196974735,3285,3280,3285,3280,5
|
|
20240305,144900,196958330,3285,3270,3285,3270,460
|
|
20240305,144800,195453110,3275,3275,3275,3275,0
|
|
20240305,144700,195453110,3275,3275,3275,3275,9
|
|
20240305,144600,195423635,3275,3275,3275,3275,14
|
|
20240305,144500,195377785,3275,3275,3280,3275,317
|
|
20240305,144400,194338110,3275,3275,3275,3275,75
|
|
20240305,144300,194092485,3275,3275,3275,3275,100
|
|
20240305,144200,193764985,3270,3270,3270,3270,0
|
|
20240305,144100,193764985,3270,3270,3270,3270,4
|
|
20240305,144000,193751905,3270,3270,3270,3270,9
|
|
20240305,143900,193722475,3270,3270,3275,3270,110
|
|
20240305,143800,193362275,3270,3270,3275,3270,132
|
|
20240305,143700,192930100,3270,3270,3270,3270,48
|
|
20240305,143600,192773140,3270,3275,3275,3270,518
|
|
20240305,143500,191076780,3275,3275,3275,3275,0
|
|
20240305,143400,191076780,3275,3275,3275,3275,7
|
|
20240305,143300,191053855,3275,3275,3275,3275,0
|
|
20240305,143200,191053855,3275,3275,3275,3275,1
|
|
20240305,143100,191050580,3270,3270,3270,3270,0
|
|
20240305,143000,191050580,3270,3270,3270,3270,0
|
|
20240305,142900,191050580,3270,3270,3270,3270,3
|
|
20240305,142800,191040770,3270,3270,3270,3270,3
|
|
20240305,142700,191030960,3270,3275,3275,3270,103
|
|
20240305,142600,190693650,3270,3270,3270,3270,0
|
|
20240305,142500,190693650,3270,3270,3270,3270,0
|
|
20240305,142400,190693650,3270,3270,3270,3270,0
|
|
20240305,142300,190693650,3270,3270,3270,3270,0
|
|
20240305,142200,190693650,3270,3270,3270,3270,0
|
|
20240305,142100,190693650,3270,3270,3270,3270,0
|
|
20240305,142000,190693650,3270,3270,3270,3270,0
|
|
20240305,141900,190693650,3270,3270,3270,3270,0
|
|
20240305,141800,190693650,3270,3270,3270,3270,0
|
|
20240305,141700,190693650,3270,3270,3270,3270,15
|
|
20240305,141600,190644600,3275,3270,3275,3270,8
|
|
20240305,141500,190618435,3270,3275,3275,3270,207
|
|
20240305,141400,189940545,3275,3275,3275,3275,0
|
|
20240305,141300,189940545,3275,3275,3275,3275,0
|
|
20240305,141200,189940545,3275,3275,3275,3275,0
|
|
20240305,141100,189940545,3275,3275,3275,3275,0
|
|
20240305,141000,189940545,3275,3275,3275,3275,0
|
|
20240305,140900,189940545,3275,3275,3275,3275,0
|
|
20240305,140800,189940545,3275,3275,3275,3275,0
|
|
20240305,140700,189940545,3275,3275,3275,3275,0
|
|
20240305,140600,189940545,3275,3275,3275,3275,0
|
|
20240305,140500,189940545,3275,3275,3275,3275,25
|
|
20240305,140400,189858670,3275,3275,3275,3275,2
|
|
20240305,140300,189852120,3270,3270,3270,3270,0
|
|
20240305,140200,189852120,3270,3270,3270,3270,0
|
|
20240305,140100,189852120,3270,3270,3270,3270,0
|
|
20240305,140000,189852120,3270,3270,3270,3270,0
|
|
20240305,135900,189852120,3270,3270,3270,3270,0
|
|
20240305,135800,189852120,3270,3270,3270,3270,0
|
|
20240305,135700,189852120,3270,3270,3270,3270,0
|
|
20240305,135600,189852120,3270,3270,3270,3270,0
|
|
20240305,135500,189852120,3270,3270,3270,3270,0
|
|
20240305,135400,189852120,3270,3270,3270,3270,0
|
|
20240305,135300,189852120,3270,3270,3270,3270,0
|
|
20240305,135200,189852120,3270,3270,3270,3270,0
|
|
20240305,135100,189852120,3270,3270,3270,3270,0
|
|
20240305,135000,189852120,3270,3270,3270,3270,68
|
|
20240305,134900,189629760,3270,3275,3275,3270,701
|
|
20240305,134800,187336490,3275,3275,3275,3275,0
|
|
20240305,134700,187336490,3275,3275,3275,3275,0
|
|
20240305,134600,187336490,3275,3275,3275,3275,0
|
|
20240305,134500,187336490,3275,3275,3275,3275,0
|
|
20240305,134400,187336490,3275,3270,3275,3270,82
|
|
20240305,134300,187067960,3270,3270,3270,3270,7
|
|
20240305,134200,187045070,3270,3275,3275,3270,207
|
|
20240305,134100,186367180,3275,3275,3275,3275,0
|
|
20240305,134000,186367180,3275,3275,3275,3275,0
|
|
20240305,133900,186367180,3275,3275,3275,3275,0
|
|
20240305,133800,186367180,3275,3275,3275,3275,0
|
|
20240305,133700,186367180,3275,3275,3275,3275,0
|
|
20240305,133600,186367180,3275,3275,3275,3275,0
|
|
20240305,133500,186367180,3275,3275,3275,3275,1
|
|
20240305,133400,186363905,3275,3275,3275,3275,0
|
|
20240305,133300,186363905,3275,3275,3275,3275,0
|
|
20240305,133200,186363905,3275,3275,3275,3275,0
|
|
20240305,133100,186363905,3275,3275,3275,3275,0
|
|
20240305,133000,186363905,3275,3275,3275,3275,0
|
|
20240305,132900,186363905,3275,3275,3275,3275,0
|
|
20240305,132800,186363905,3275,3275,3275,3275,0
|
|
20240305,132700,186363905,3275,3275,3275,3275,0
|
|
20240305,132600,186363905,3275,3275,3275,3275,0
|
|
20240305,132500,186363905,3275,3275,3275,3275,20
|
|
20240305,132400,186298405,3275,3275,3275,3275,0
|
|
20240305,132300,186298405,3275,3275,3275,3275,5
|
|
20240305,132200,186282030,3270,3270,3270,3270,0
|
|
20240305,132100,186282030,3270,3270,3270,3270,122
|
|
20240305,132000,185883090,3270,3270,3270,3270,0
|
|
20240305,131900,185883090,3270,3270,3270,3270,0
|
|
20240305,131800,185883090,3270,3270,3270,3270,0
|
|
20240305,131700,185883090,3270,3270,3270,3270,0
|
|
20240305,131600,185883090,3270,3270,3270,3270,0
|
|
20240305,131500,185883090,3270,3270,3270,3270,0
|
|
20240305,131400,185883090,3270,3270,3270,3270,0
|
|
20240305,131300,185883090,3270,3270,3270,3270,90
|
|
20240305,131200,185588790,3270,3270,3270,3270,0
|
|
20240305,131100,185588790,3270,3270,3270,3270,0
|
|
20240305,131000,185588790,3270,3270,3270,3270,19
|
|
20240305,130900,185526660,3270,3270,3270,3270,0
|
|
20240305,130800,185526660,3270,3270,3270,3270,20
|
|
20240305,130700,185461260,3270,3270,3270,3270,39
|
|
20240305,130600,185333730,3270,3270,3270,3270,1
|
|
20240305,130500,185330460,3270,3270,3270,3270,0
|
|
20240305,130400,185330460,3270,3270,3270,3270,91
|
|
20240305,130300,185032890,3270,3270,3270,3270,30
|
|
20240305,130200,184934790,3270,3270,3270,3270,30
|
|
20240305,130100,184836690,3270,3270,3270,3270,0
|
|
20240305,130000,184836690,3270,3270,3270,3270,0
|
|
20240305,125900,184836690,3270,3270,3270,3270,0
|
|
20240305,125800,184836690,3270,3270,3270,3270,0
|
|
20240305,125700,184836690,3270,3270,3270,3270,0
|
|
20240305,125600,184836690,3270,3270,3270,3270,30
|
|
20240305,125500,184738590,3270,3270,3270,3270,0
|
|
20240305,125400,184738590,3270,3270,3270,3270,0
|
|
20240305,125300,184738590,3270,3270,3270,3270,0
|
|
20240305,125200,184738590,3270,3270,3270,3270,0
|
|
20240305,125100,184738590,3270,3270,3270,3270,0
|
|
20240305,125000,184738590,3270,3270,3270,3270,0
|
|
20240305,124900,184738590,3270,3270,3270,3270,0
|
|
20240305,124800,184738590,3270,3270,3270,3270,0
|
|
20240305,124700,184738590,3270,3270,3270,3270,2
|
|
20240305,124600,184732050,3270,3270,3270,3270,117
|
|
20240305,124500,184349460,3275,3275,3275,3275,1
|
|
20240305,124400,184346185,3275,3275,3275,3275,0
|
|
20240305,124300,184346185,3275,3275,3275,3275,0
|
|
20240305,124200,184346185,3275,3275,3275,3275,296
|
|
20240305,124100,183376785,3275,3275,3275,3275,0
|
|
20240305,124000,183376785,3275,3275,3275,3275,18
|
|
20240305,123900,183317835,3280,3280,3280,3280,0
|
|
20240305,123800,183317835,3280,3280,3280,3280,0
|
|
20240305,123700,183317835,3280,3280,3280,3280,0
|
|
20240305,123600,183317835,3280,3280,3280,3280,0
|
|
20240305,123500,183317835,3280,3280,3280,3280,0
|
|
20240305,123400,183317835,3280,3280,3280,3280,0
|
|
20240305,123300,183317835,3280,3280,3280,3280,284
|
|
20240305,123200,182386315,3285,3285,3285,3285,0
|
|
20240305,123100,182386315,3285,3285,3285,3285,611
|
|
20240305,123000,180379180,3285,3285,3285,3285,0
|
|
20240305,122900,180379180,3285,3285,3285,3285,0
|
|
20240305,122800,180379180,3285,3285,3285,3285,0
|
|
20240305,122700,180379180,3285,3285,3285,3285,20
|
|
20240305,122600,180313480,3285,3285,3285,3285,32
|
|
20240305,122500,180208360,3285,3285,3285,3285,0
|
|
20240305,122400,180208360,3285,3285,3285,3285,0
|
|
20240305,122300,180208360,3285,3285,3285,3285,0
|
|
20240305,122200,180208360,3285,3285,3285,3285,338
|
|
20240305,122100,179098030,3285,3285,3285,3285,509
|
|
20240305,122000,177425965,3285,3285,3285,3285,0
|
|
20240305,121900,177425965,3285,3285,3285,3285,0
|
|
20240305,121800,177425965,3285,3290,3290,3285,130
|
|
20240305,121700,176998415,3285,3285,3285,3285,65
|
|
20240305,121600,176784890,3290,3290,3290,3290,0
|
|
20240305,121500,176784890,3290,3290,3290,3290,300
|
|
20240305,121400,175797890,3290,3290,3290,3290,0
|
|
20240305,121300,175797890,3290,3290,3290,3290,0
|
|
20240305,121200,175797890,3290,3290,3290,3290,0
|
|
20240305,121100,175797890,3290,3290,3290,3290,74
|
|
20240305,121000,175554430,3300,3300,3300,3300,16
|
|
20240305,120900,175501630,3300,3300,3300,3290,112
|
|
20240305,120800,175132450,3300,3300,3300,3300,522
|
|
20240305,120700,173409850,3305,3305,3305,3305,100
|
|
20240305,120600,173079350,3305,3305,3305,3305,30
|
|
20240305,120500,172980200,3310,3310,3310,3310,0
|
|
20240305,120400,172980200,3310,3305,3310,3305,27
|
|
20240305,120300,172890835,3305,3305,3310,3305,347
|
|
20240305,120200,171743390,3305,3300,3305,3295,299
|
|
20240305,120100,170755665,3295,3295,3305,3290,11849
|
|
20240305,120000,131648540,3295,3295,3295,3295,9438
|
|
20240305,115900,100550330,3290,3290,3290,3290,4186
|
|
20240305,115800,86778390,3290,3290,3290,3290,291
|
|
20240305,115700,85821000,3290,3290,3290,3290,82
|
|
20240305,115600,85551220,3290,3290,3290,3290,27
|
|
20240305,115500,85462390,3290,3290,3290,3290,26
|
|
20240305,115400,85376850,3290,3290,3290,3290,53
|
|
20240305,115300,85202480,3285,3285,3285,3285,0
|
|
20240305,115200,85202480,3285,3290,3290,3285,63
|
|
20240305,115100,84995390,3285,3285,3285,3285,131
|
|
20240305,115000,84565055,3285,3285,3285,3285,26
|
|
20240305,114900,84479645,3285,3285,3285,3285,53
|
|
20240305,114800,84305540,3285,3285,3285,3285,51
|
|
20240305,114700,84138005,3280,3285,3285,3280,33
|
|
20240305,114600,84029610,3290,3285,3290,3285,3081
|
|
20240305,114500,73908390,3285,3285,3285,3285,26
|
|
20240305,114400,73822980,3285,3280,3285,3280,942
|
|
20240305,114300,70732240,3280,3280,3280,3280,26
|
|
20240305,114200,70646960,3280,3280,3280,3280,130
|
|
20240305,114100,70220560,3285,3280,3285,3280,1597
|
|
20240305,114000,64977805,3285,3275,3285,3275,1526
|
|
20240305,113900,59971865,3275,3275,3275,3275,53
|
|
20240305,113800,59798290,3270,3275,3275,3270,1553
|
|
20240305,113700,54712220,3275,3275,3275,3275,26
|
|
20240305,113600,54627070,3275,3275,3275,3275,1589
|
|
20240305,113500,49423095,3255,3255,3255,3255,0
|
|
20240305,113400,49423095,3255,3255,3255,3255,0
|
|
20240305,113300,49423095,3255,3275,3275,3255,1027
|
|
20240305,113200,46073475,3275,3275,3275,3275,38
|
|
20240305,113100,45949025,3275,3275,3275,3275,53
|
|
20240305,113000,45775450,3275,3275,3275,3275,26
|
|
20240305,112900,45690300,3275,3275,3275,3275,26
|
|
20240305,112800,45605150,3275,3270,3275,3270,353
|
|
20240305,112700,44450575,3275,3275,3275,3275,26
|
|
20240305,112600,44365425,3275,3275,3275,3275,52
|
|
20240305,112500,44195125,3275,3275,3275,3275,27
|
|
20240305,112400,44106700,3275,3275,3275,3275,26
|
|
20240305,112300,44021550,3275,3275,3275,3275,53
|
|
20240305,112200,43847975,3275,3275,3275,3275,26
|
|
20240305,112100,43762825,3275,3275,3275,3275,26
|
|
20240305,112000,43677675,3275,3275,3275,3275,53
|
|
20240305,111900,43504100,3275,3270,3275,3270,32
|
|
20240305,111800,43399330,3275,3270,3275,3270,56
|
|
20240305,111700,43215950,3270,3270,3270,3270,4
|
|
20240305,111600,43202870,3275,3270,3275,3270,32
|
|
20240305,111500,43098100,3275,3270,3275,3270,63
|
|
20240305,111400,42891825,3270,3270,3270,3270,6
|
|
20240305,111300,42872205,3270,3275,3275,3270,105
|
|
20240305,111200,42528695,3270,3270,3270,3270,778
|
|
20240305,111100,39984635,3270,3270,3270,3270,26
|
|
20240305,111000,39899615,3270,3270,3270,3270,52
|
|
20240305,110900,39729575,3270,3270,3270,3270,27
|
|
20240305,110800,39641285,3270,3270,3270,3270,26
|
|
20240305,110700,39556265,3270,3270,3270,3270,79
|
|
20240305,110600,39297935,3270,3270,3270,3270,26
|
|
20240305,110500,39212915,3270,3265,3270,3265,63
|
|
20240305,110400,39006990,3265,3265,3265,3265,27
|
|
20240305,110300,38918835,3265,3265,3265,3265,26
|
|
20240305,110200,38833945,3265,3265,3265,3260,157
|
|
20240305,110100,38321360,3265,3265,3265,3265,31
|
|
20240305,110000,38220145,3265,3265,3265,3265,52
|
|
20240305,105900,38050365,3265,3265,3265,3265,27
|
|
20240305,105800,37962210,3265,3265,3265,3265,26
|
|
20240305,105700,37877320,3265,3265,3265,3265,70
|
|
20240305,105600,37648770,3265,3265,3265,3265,27
|
|
20240305,105500,37560615,3265,3265,3265,3265,26
|
|
20240305,105400,37475725,3265,3265,3265,3265,53
|
|
20240305,105300,37302680,3265,3265,3265,3265,0
|
|
20240305,105200,37302680,3265,3260,3265,3260,61
|
|
20240305,105100,37103690,3260,3260,3260,3260,45
|
|
20240305,105000,36956990,3260,3260,3260,3260,423
|
|
20240305,104900,35578010,3265,3270,3270,3265,67
|
|
20240305,104800,35359125,3270,3270,3270,3270,27
|
|
20240305,104700,35270835,3270,3270,3270,3270,26
|
|
20240305,104600,35185815,3270,3270,3270,3270,53
|
|
20240305,104500,35012505,3270,3270,3270,3270,26
|
|
20240305,104400,34927485,3270,3270,3270,3270,52
|
|
20240305,104300,34757445,3270,3270,3270,3270,27
|
|
20240305,104200,34669155,3270,3270,3270,3270,26
|
|
20240305,104100,34584135,3270,3270,3270,3270,52
|
|
20240305,104000,34414095,3270,3270,3270,3270,27
|
|
20240305,103900,34325805,3270,3270,3270,3270,52
|
|
20240305,103800,34155765,3270,3270,3270,3270,27
|
|
20240305,103700,34067475,3270,3270,3270,3270,26
|
|
20240305,103600,33982455,3270,3270,3270,3270,52
|
|
20240305,103500,33812415,3270,3270,3270,3270,27
|
|
20240305,103400,33724125,3270,3270,3270,3270,26
|
|
20240305,103300,33639105,3270,3270,3270,3270,52
|
|
20240305,103200,33469065,3270,3270,3270,3270,27
|
|
20240305,103100,33380775,3270,3270,3270,3270,52
|
|
20240305,103000,33210735,3270,3270,3270,3270,27
|
|
20240305,102900,33122445,3265,3265,3265,3265,12
|
|
20240305,102800,33083265,3260,3260,3260,3260,2476
|
|
20240305,102700,25011505,3260,3265,3265,3260,51
|
|
20240305,102600,24845110,3265,3265,3265,3265,52
|
|
20240305,102500,24675330,3265,3265,3265,3265,46
|
|
20240305,102400,24525140,3265,3265,3265,3265,27
|
|
20240305,102300,24436985,3265,3260,3265,3260,54
|
|
20240305,102200,24260685,3265,3265,3265,3260,38
|
|
20240305,102100,24136620,3265,3265,3270,3265,30
|
|
20240305,102000,24038540,3270,3265,3270,3265,56
|
|
20240305,101900,23855440,3265,3265,3270,3265,31
|
|
20240305,101800,23754090,3265,3270,3270,3265,56
|
|
20240305,101700,23570990,3265,3265,3270,3265,29
|
|
20240305,101600,23476175,3270,3270,3270,3270,27
|
|
20240305,101500,23387885,3270,3270,3270,3270,52
|
|
20240305,101400,23217845,3265,3270,3270,3265,29
|
|
20240305,101300,23123025,3265,3265,3265,3265,345
|
|
20240305,101200,21996600,3265,3265,3265,3265,4031
|
|
20240305,101100,8835385,3265,3265,3265,3265,640
|
|
20240305,101000,6745785,3260,3260,3260,3260,761
|
|
20240305,100900,4264925,3260,3260,3260,3260,0
|
|
20240305,100800,4264925,3260,3260,3260,3260,0
|
|
20240305,100700,4264925,3260,3255,3260,3255,7
|
|
20240305,100600,4242130,3260,3260,3260,3260,0
|
|
20240305,100500,4242130,3260,3260,3260,3260,0
|
|
20240305,100400,4242130,3260,3260,3260,3260,0
|
|
20240305,100300,4242130,3260,3260,3260,3260,7
|
|
20240305,100200,4219310,3260,3260,3260,3260,0
|
|
20240305,100100,4219310,3260,3260,3260,3260,1
|
|
20240305,100000,4216050,3260,3260,3260,3260,14
|
|
20240305,095900,4170410,3260,3260,3260,3260,7
|
|
20240305,095800,4147590,3260,3260,3260,3260,0
|
|
20240305,095700,4147590,3260,3260,3260,3260,0
|
|
20240305,095600,4147590,3260,3260,3260,3260,0
|
|
20240305,095500,4147590,3260,3260,3260,3260,0
|
|
20240305,095400,4147590,3260,3260,3260,3260,2
|
|
20240305,095300,4141070,3260,3260,3260,3260,7
|
|
20240305,095200,4118250,3260,3260,3260,3260,45
|
|
20240305,095100,3971550,3260,3260,3260,3260,23
|
|
20240305,095000,3896570,3260,3260,3260,3260,23
|
|
20240305,094900,3821590,3260,3260,3260,3260,46
|
|
20240305,094800,3671630,3260,3260,3260,3260,22
|
|
20240305,094700,3599910,3255,3255,3255,3255,4
|
|
20240305,094600,3586890,3255,3255,3255,3250,396
|
|
20240305,094500,2299605,3260,3260,3260,3260,294
|
|
20240305,094400,1341165,3265,3265,3265,3265,26
|
|
20240305,094300,1256275,3265,3265,3265,3265,0
|
|
20240305,094200,1256275,3265,3265,3265,3265,0
|
|
20240305,094100,1256275,3265,3265,3265,3265,0
|
|
20240305,094000,1256275,3265,3265,3265,3265,0
|
|
20240305,093900,1256275,3265,3265,3265,3265,0
|
|
20240305,093800,1256275,3265,3265,3265,3265,0
|
|
20240305,093700,1256275,3265,3265,3265,3265,0
|
|
20240305,093600,1256275,3265,3265,3265,3265,0
|
|
20240305,093500,1256275,3265,3265,3265,3265,2
|
|
20240305,093400,1249745,3265,3265,3265,3265,0
|
|
20240305,093300,1249745,3265,3265,3265,3265,17
|
|
20240305,093200,1194240,3265,3265,3265,3265,25
|
|
20240305,093100,1112615,3265,3265,3265,3265,42
|
|
20240305,093000,975485,3265,3265,3265,3265,25
|
|
20240305,092900,893860,3265,3265,3265,3265,13
|
|
20240305,092800,851415,3270,3270,3270,3270,2
|
|
20240305,092700,844875,3270,3270,3270,3270,0
|
|
20240305,092600,844875,3270,3270,3270,3270,0
|
|
20240305,092500,844875,3270,3270,3270,3270,1
|
|
20240305,092400,841605,3270,3270,3270,3270,0
|
|
20240305,092300,841605,3270,3270,3270,3270,0
|
|
20240305,092200,841605,3270,3270,3270,3270,0
|
|
20240305,092100,841605,3270,3270,3270,3270,0
|
|
20240305,092000,841605,3270,3270,3270,3270,1
|
|
20240305,091900,838335,3270,3270,3270,3270,1
|
|
20240305,091800,835065,3270,3270,3270,3265,21
|
|
20240305,091700,766400,3265,3260,3270,3260,114
|
|
20240305,091600,394175,3260,3255,3260,3255,4
|
|
20240305,091500,381145,3260,3260,3260,3260,18
|
|
20240305,091400,322465,3250,3255,3255,3250,46
|
|
20240305,091300,172940,3260,3260,3260,3260,0
|
|
20240305,091200,172940,3260,3260,3260,3260,1
|
|
20240305,091100,169680,3260,3260,3260,3260,3
|
|
20240305,091000,159900,3260,3260,3260,3260,13
|
|
20240305,090900,117520,3260,3260,3260,3260,1
|
|
20240305,090800,114260,3255,3255,3255,3255,0
|
|
20240305,090700,114260,3255,3255,3255,3255,0
|
|
20240305,090600,114260,3255,3255,3255,3255,0
|
|
20240305,090500,114260,3255,3255,3255,3255,1
|
|
20240305,090400,111005,3260,3265,3265,3260,3
|
|
20240305,090300,101215,3265,3265,3265,3265,26
|
|
20240305,090200,16325,3265,3265,3265,3265,0
|
|
20240305,090100,16325,3265,3265,3265,3265,0
|
|
20240305,090000,16325,3265,3265,3265,3265,5
|