667 lines
31 KiB
CSV
667 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,200400,179372360,3275,3275,3275,3275,2017
|
|
20240308,200300,179372360,3275,3275,3275,3275,0
|
|
20240308,200200,179372360,3275,3275,3275,3275,0
|
|
20240308,200100,179372360,3275,3275,3275,3275,0
|
|
20240308,200000,179372360,3275,3275,3275,3275,0
|
|
20240308,195900,179372360,3275,3275,3275,3275,0
|
|
20240308,195800,179372360,3275,3275,3275,3275,0
|
|
20240308,195700,179372360,3275,3275,3275,3275,0
|
|
20240308,195600,179372360,3275,3275,3275,3275,0
|
|
20240308,195500,179372360,3275,3275,3275,3275,0
|
|
20240308,195400,179372360,3275,3275,3275,3275,0
|
|
20240308,195300,179372360,3275,3275,3275,3275,0
|
|
20240308,195200,179372360,3275,3275,3275,3275,0
|
|
20240308,195100,179372360,3275,3275,3275,3275,0
|
|
20240308,195000,179372360,3275,3275,3275,3275,0
|
|
20240308,194900,179372360,3275,3275,3275,3275,0
|
|
20240308,194800,179372360,3275,3275,3275,3275,0
|
|
20240308,194700,179372360,3275,3275,3275,3275,0
|
|
20240308,194600,179372360,3275,3275,3275,3275,0
|
|
20240308,194500,179372360,3275,3275,3275,3275,0
|
|
20240308,194400,179372360,3275,3275,3275,3275,0
|
|
20240308,194300,179372360,3275,3275,3275,3275,0
|
|
20240308,194200,179372360,3275,3275,3275,3275,0
|
|
20240308,194100,179372360,3275,3275,3275,3275,0
|
|
20240308,194000,179372360,3275,3275,3275,3275,0
|
|
20240308,193900,179372360,3275,3275,3275,3275,0
|
|
20240308,193800,179372360,3275,3275,3275,3275,0
|
|
20240308,193700,179372360,3275,3275,3275,3275,0
|
|
20240308,193600,179372360,3275,3275,3275,3275,0
|
|
20240308,193500,179372360,3275,3275,3275,3275,0
|
|
20240308,193400,179372360,3275,3275,3275,3275,2017
|
|
20240308,193300,179372360,3275,3275,3275,3275,0
|
|
20240308,193200,179372360,3275,3275,3275,3275,0
|
|
20240308,193100,179372360,3275,3275,3275,3275,0
|
|
20240308,193000,179372360,3275,3275,3275,3275,0
|
|
20240308,192900,179372360,3275,3275,3275,3275,0
|
|
20240308,192800,179372360,3275,3275,3275,3275,0
|
|
20240308,192700,179372360,3275,3275,3275,3275,0
|
|
20240308,192600,179372360,3275,3275,3275,3275,0
|
|
20240308,192500,179372360,3275,3275,3275,3275,0
|
|
20240308,192400,179372360,3275,3275,3275,3275,0
|
|
20240308,192300,179372360,3275,3275,3275,3275,0
|
|
20240308,192200,179372360,3275,3275,3275,3275,0
|
|
20240308,192100,179372360,3275,3275,3275,3275,0
|
|
20240308,192000,179372360,3275,3275,3275,3275,0
|
|
20240308,191900,179372360,3275,3275,3275,3275,0
|
|
20240308,191800,179372360,3275,3275,3275,3275,0
|
|
20240308,191700,179372360,3275,3275,3275,3275,0
|
|
20240308,191600,179372360,3275,3275,3275,3275,0
|
|
20240308,191500,179372360,3275,3275,3275,3275,0
|
|
20240308,191400,179372360,3275,3275,3275,3275,0
|
|
20240308,191300,179372360,3275,3275,3275,3275,0
|
|
20240308,191200,179372360,3275,3275,3275,3275,0
|
|
20240308,191100,179372360,3275,3275,3275,3275,0
|
|
20240308,191000,179372360,3275,3275,3275,3275,0
|
|
20240308,190900,179372360,3275,3275,3275,3275,0
|
|
20240308,190800,179372360,3275,3275,3275,3275,0
|
|
20240308,190700,179372360,3275,3275,3275,3275,0
|
|
20240308,190600,179372360,3275,3275,3275,3275,0
|
|
20240308,190500,179372360,3275,3275,3275,3275,0
|
|
20240308,190400,179372360,3275,3275,3275,3275,2017
|
|
20240308,190300,179372360,3275,3275,3275,3275,0
|
|
20240308,190200,179372360,3275,3275,3275,3275,0
|
|
20240308,190100,179372360,3275,3275,3275,3275,0
|
|
20240308,190000,179372360,3275,3275,3275,3275,0
|
|
20240308,185900,179372360,3275,3275,3275,3275,0
|
|
20240308,185800,179372360,3275,3275,3275,3275,0
|
|
20240308,185700,179372360,3275,3275,3275,3275,0
|
|
20240308,185600,179372360,3275,3275,3275,3275,0
|
|
20240308,185500,179372360,3275,3275,3275,3275,0
|
|
20240308,185400,179372360,3275,3275,3275,3275,0
|
|
20240308,185300,179372360,3275,3275,3275,3275,0
|
|
20240308,185200,179372360,3275,3275,3275,3275,0
|
|
20240308,185100,179372360,3275,3275,3275,3275,0
|
|
20240308,185000,179372360,3275,3275,3275,3275,0
|
|
20240308,184900,179372360,3275,3275,3275,3275,0
|
|
20240308,184800,179372360,3275,3275,3275,3275,0
|
|
20240308,184700,179372360,3275,3275,3275,3275,0
|
|
20240308,184600,179372360,3275,3275,3275,3275,0
|
|
20240308,184500,179372360,3275,3275,3275,3275,0
|
|
20240308,184400,179372360,3275,3275,3275,3275,0
|
|
20240308,184300,179372360,3275,3275,3275,3275,0
|
|
20240308,184200,179372360,3275,3275,3275,3275,0
|
|
20240308,184100,179372360,3275,3275,3275,3275,0
|
|
20240308,184000,179372360,3275,3275,3275,3275,0
|
|
20240308,183900,179372360,3275,3275,3275,3275,0
|
|
20240308,183800,179372360,3275,3275,3275,3275,0
|
|
20240308,183700,179372360,3275,3275,3275,3275,0
|
|
20240308,183600,179372360,3275,3275,3275,3275,0
|
|
20240308,183500,179372360,3275,3275,3275,3275,0
|
|
20240308,183400,179372360,3275,3275,3275,3275,2017
|
|
20240308,183300,179372360,3275,3275,3275,3275,0
|
|
20240308,183200,179372360,3275,3275,3275,3275,0
|
|
20240308,183100,179372360,3275,3275,3275,3275,0
|
|
20240308,183000,179372360,3275,3275,3275,3275,0
|
|
20240308,182900,179372360,3275,3275,3275,3275,0
|
|
20240308,182800,179372360,3275,3275,3275,3275,0
|
|
20240308,182700,179372360,3275,3275,3275,3275,0
|
|
20240308,182600,179372360,3275,3275,3275,3275,0
|
|
20240308,182500,179372360,3275,3275,3275,3275,0
|
|
20240308,182400,179372360,3275,3275,3275,3275,0
|
|
20240308,182300,179372360,3275,3275,3275,3275,0
|
|
20240308,182200,179372360,3275,3275,3275,3275,0
|
|
20240308,182100,179372360,3275,3275,3275,3275,0
|
|
20240308,182000,179372360,3275,3275,3275,3275,0
|
|
20240308,181900,179372360,3275,3275,3275,3275,0
|
|
20240308,181800,179372360,3275,3275,3275,3275,0
|
|
20240308,181700,179372360,3275,3275,3275,3275,0
|
|
20240308,181600,179372360,3275,3275,3275,3275,0
|
|
20240308,181500,179372360,3275,3275,3275,3275,0
|
|
20240308,181400,179372360,3275,3275,3275,3275,0
|
|
20240308,181300,179372360,3275,3275,3275,3275,0
|
|
20240308,181200,179372360,3275,3275,3275,3275,0
|
|
20240308,181100,179372360,3275,3275,3275,3275,0
|
|
20240308,181000,179372360,3275,3275,3275,3275,0
|
|
20240308,180900,179372360,3275,3275,3275,3275,0
|
|
20240308,180800,179372360,3275,3275,3275,3275,0
|
|
20240308,180700,179372360,3275,3275,3275,3275,0
|
|
20240308,180600,179372360,3275,3275,3275,3275,0
|
|
20240308,180500,179372360,3275,3275,3275,3275,0
|
|
20240308,180400,179372360,3275,3275,3275,3275,2017
|
|
20240308,180300,179372360,3275,3275,3275,3275,0
|
|
20240308,180200,179372360,3275,3275,3275,3275,0
|
|
20240308,180100,179372360,3275,3275,3275,3275,0
|
|
20240308,180000,179372360,3275,3275,3275,3275,0
|
|
20240308,175900,179372360,3275,3275,3275,3275,0
|
|
20240308,175800,179372360,3275,3275,3275,3275,0
|
|
20240308,175700,179372360,3275,3275,3275,3275,0
|
|
20240308,175600,179372360,3275,3275,3275,3275,0
|
|
20240308,175500,179372360,3275,3275,3275,3275,0
|
|
20240308,175400,179372360,3275,3275,3275,3275,0
|
|
20240308,175300,179372360,3275,3275,3275,3275,0
|
|
20240308,175200,179372360,3275,3275,3275,3275,0
|
|
20240308,175100,179372360,3275,3275,3275,3275,0
|
|
20240308,175000,179372360,3275,3275,3275,3275,0
|
|
20240308,174900,179372360,3275,3275,3275,3275,0
|
|
20240308,174800,179372360,3275,3275,3275,3275,0
|
|
20240308,174700,179372360,3275,3275,3275,3275,0
|
|
20240308,174600,179372360,3275,3275,3275,3275,0
|
|
20240308,174500,179372360,3275,3275,3275,3275,0
|
|
20240308,174400,179372360,3275,3275,3275,3275,0
|
|
20240308,174300,179372360,3275,3275,3275,3275,0
|
|
20240308,174200,179372360,3275,3275,3275,3275,0
|
|
20240308,174100,179372360,3275,3275,3275,3275,0
|
|
20240308,174000,179372360,3275,3275,3275,3275,0
|
|
20240308,173900,179372360,3275,3275,3275,3275,0
|
|
20240308,173800,179372360,3275,3275,3275,3275,0
|
|
20240308,173700,179372360,3275,3275,3275,3275,0
|
|
20240308,173600,179372360,3275,3275,3275,3275,0
|
|
20240308,173500,179372360,3275,3275,3275,3275,0
|
|
20240308,173400,179372360,3275,3275,3275,3275,2017
|
|
20240308,173300,179372360,3275,3275,3275,3275,0
|
|
20240308,173200,179372360,3275,3275,3275,3275,0
|
|
20240308,173100,179372360,3275,3275,3275,3275,0
|
|
20240308,173000,179372360,3275,3275,3275,3275,0
|
|
20240308,172900,179372360,3275,3275,3275,3275,0
|
|
20240308,172800,179372360,3275,3275,3275,3275,0
|
|
20240308,172700,179372360,3275,3275,3275,3275,0
|
|
20240308,172600,179372360,3275,3275,3275,3275,0
|
|
20240308,172500,179372360,3275,3275,3275,3275,0
|
|
20240308,172400,179372360,3275,3275,3275,3275,0
|
|
20240308,172300,179372360,3275,3275,3275,3275,0
|
|
20240308,172200,179372360,3275,3275,3275,3275,0
|
|
20240308,172100,179372360,3275,3275,3275,3275,0
|
|
20240308,172000,179372360,3275,3275,3275,3275,0
|
|
20240308,171900,179372360,3275,3275,3275,3275,0
|
|
20240308,171800,179372360,3275,3275,3275,3275,0
|
|
20240308,171700,179372360,3275,3275,3275,3275,0
|
|
20240308,171600,179372360,3275,3275,3275,3275,0
|
|
20240308,171500,179372360,3275,3275,3275,3275,0
|
|
20240308,171400,179372360,3275,3275,3275,3275,0
|
|
20240308,171300,179372360,3275,3275,3275,3275,0
|
|
20240308,171200,179372360,3275,3275,3275,3275,0
|
|
20240308,171100,179372360,3275,3275,3275,3275,0
|
|
20240308,171000,179372360,3275,3275,3275,3275,0
|
|
20240308,170900,179372360,3275,3275,3275,3275,0
|
|
20240308,170800,179372360,3275,3275,3275,3275,0
|
|
20240308,170700,179372360,3275,3275,3275,3275,0
|
|
20240308,170600,179372360,3275,3275,3275,3275,0
|
|
20240308,170500,179372360,3275,3275,3275,3275,0
|
|
20240308,170400,179372360,3275,3275,3275,3275,2017
|
|
20240308,170300,179372360,3275,3275,3275,3275,0
|
|
20240308,170200,179372360,3275,3275,3275,3275,0
|
|
20240308,170100,179372360,3275,3275,3275,3275,0
|
|
20240308,170000,179372360,3275,3275,3275,3275,0
|
|
20240308,165900,179372360,3275,3275,3275,3275,0
|
|
20240308,165800,179372360,3275,3275,3275,3275,0
|
|
20240308,165700,179372360,3275,3275,3275,3275,0
|
|
20240308,165600,179372360,3275,3275,3275,3275,0
|
|
20240308,165500,179372360,3275,3275,3275,3275,0
|
|
20240308,165400,179372360,3275,3275,3275,3275,0
|
|
20240308,165300,179372360,3275,3275,3275,3275,0
|
|
20240308,165200,179372360,3275,3275,3275,3275,0
|
|
20240308,165100,179372360,3275,3275,3275,3275,0
|
|
20240308,165000,179372360,3275,3275,3275,3275,0
|
|
20240308,164900,179372360,3275,3275,3275,3275,0
|
|
20240308,164800,179372360,3275,3275,3275,3275,0
|
|
20240308,164700,179372360,3275,3275,3275,3275,0
|
|
20240308,164600,179372360,3275,3275,3275,3275,0
|
|
20240308,164500,179372360,3275,3275,3275,3275,0
|
|
20240308,164400,179372360,3275,3275,3275,3275,0
|
|
20240308,164300,179372360,3275,3275,3275,3275,0
|
|
20240308,164200,179372360,3275,3275,3275,3275,0
|
|
20240308,164100,179372360,3275,3275,3275,3275,0
|
|
20240308,164000,179372360,3275,3275,3275,3275,0
|
|
20240308,163900,179372360,3275,3275,3275,3275,0
|
|
20240308,163800,179372360,3275,3275,3275,3275,0
|
|
20240308,163700,179372360,3275,3275,3275,3275,0
|
|
20240308,163600,179372360,3275,3275,3275,3275,0
|
|
20240308,163500,179372360,3275,3275,3275,3275,0
|
|
20240308,163400,179372360,3275,3275,3275,3275,2017
|
|
20240308,163300,179372360,3275,3275,3275,3275,0
|
|
20240308,163200,179372360,3275,3275,3275,3275,0
|
|
20240308,163100,179372360,3275,3275,3275,3275,0
|
|
20240308,163000,179372360,3275,3275,3275,3275,0
|
|
20240308,162900,179372360,3275,3275,3275,3275,0
|
|
20240308,162800,179372360,3275,3275,3275,3275,0
|
|
20240308,162700,179372360,3275,3275,3275,3275,0
|
|
20240308,162600,179372360,3275,3275,3275,3275,0
|
|
20240308,162500,179372360,3275,3275,3275,3275,0
|
|
20240308,162400,179372360,3275,3275,3275,3275,0
|
|
20240308,162300,179372360,3275,3275,3275,3275,0
|
|
20240308,162200,179372360,3275,3275,3275,3275,0
|
|
20240308,162100,179372360,3275,3275,3275,3275,0
|
|
20240308,162000,179372360,3275,3275,3275,3275,0
|
|
20240308,161900,179372360,3275,3275,3275,3275,0
|
|
20240308,161800,179372360,3275,3275,3275,3275,0
|
|
20240308,161700,179372360,3275,3275,3275,3275,0
|
|
20240308,161600,179372360,3275,3275,3275,3275,0
|
|
20240308,161500,179372360,3275,3275,3275,3275,0
|
|
20240308,161400,179372360,3275,3275,3275,3275,0
|
|
20240308,161300,179372360,3275,3275,3275,3275,0
|
|
20240308,161200,179372360,3275,3275,3275,3275,0
|
|
20240308,161100,179372360,3275,3275,3275,3275,0
|
|
20240308,161000,179372360,3275,3275,3275,3275,0
|
|
20240308,160900,179372360,3275,3275,3275,3275,0
|
|
20240308,160800,179372360,3275,3275,3275,3275,0
|
|
20240308,160700,179372360,3275,3275,3275,3275,0
|
|
20240308,160600,179372360,3275,3275,3275,3275,0
|
|
20240308,160500,179372360,3275,3275,3275,3275,0
|
|
20240308,160400,179372360,3275,3275,3275,3275,2017
|
|
20240308,160300,179372360,3275,3275,3275,3275,0
|
|
20240308,160200,179372360,3275,3275,3275,3275,0
|
|
20240308,160100,179372360,3275,3275,3275,3275,0
|
|
20240308,160000,179372360,3275,3275,3275,3275,0
|
|
20240308,155900,179372360,3275,3275,3275,3275,0
|
|
20240308,155800,179372360,3275,3275,3275,3275,0
|
|
20240308,155700,179372360,3275,3275,3275,3275,0
|
|
20240308,155600,179372360,3275,3275,3275,3275,0
|
|
20240308,155500,179372360,3275,3275,3275,3275,0
|
|
20240308,155400,179372360,3275,3275,3275,3275,0
|
|
20240308,155300,179372360,3275,3275,3275,3275,0
|
|
20240308,155200,179372360,3275,3275,3275,3275,0
|
|
20240308,155100,179372360,3275,3275,3275,3275,0
|
|
20240308,155000,179372360,3275,3275,3275,3275,0
|
|
20240308,154900,179372360,3275,3275,3275,3275,0
|
|
20240308,154800,179372360,3275,3275,3275,3275,0
|
|
20240308,154700,179372360,3275,3275,3275,3275,0
|
|
20240308,154600,179372360,3275,3275,3275,3275,0
|
|
20240308,154500,179372360,3275,3275,3275,3275,0
|
|
20240308,154400,179372360,3275,3275,3275,3275,0
|
|
20240308,154300,179372360,3275,3275,3275,3275,0
|
|
20240308,154200,179372360,3275,3275,3275,3275,0
|
|
20240308,154100,179372360,3275,3275,3275,3275,0
|
|
20240308,154000,179372360,3275,3275,3275,3275,0
|
|
20240308,153900,179372360,3275,3275,3275,3275,0
|
|
20240308,153800,179372360,3275,3275,3275,3275,0
|
|
20240308,153700,179372360,3275,3275,3275,3275,0
|
|
20240308,153600,179372360,3275,3275,3275,3275,0
|
|
20240308,153500,179372360,3275,3275,3275,3275,0
|
|
20240308,153400,179372360,3275,3275,3275,3275,2017
|
|
20240308,153300,179372360,3275,3275,3275,3275,0
|
|
20240308,153200,179372360,3275,3275,3275,3275,0
|
|
20240308,153100,179372360,3275,3275,3275,3275,0
|
|
20240308,153000,179372360,3275,3275,3275,3275,2017
|
|
20240308,152900,172766685,3275,3275,3275,3275,0
|
|
20240308,152800,172766685,3275,3275,3275,3275,0
|
|
20240308,152700,172766685,3275,3275,3275,3275,0
|
|
20240308,152600,172766685,3275,3275,3275,3275,0
|
|
20240308,152500,172766685,3275,3275,3275,3275,0
|
|
20240308,152400,172766685,3275,3275,3275,3275,0
|
|
20240308,152300,172766685,3275,3275,3275,3275,0
|
|
20240308,152200,172766685,3275,3275,3275,3275,0
|
|
20240308,152100,172766685,3275,3275,3275,3275,0
|
|
20240308,152000,172766685,3275,3275,3275,3275,0
|
|
20240308,151900,172766685,3275,3260,3275,3260,885
|
|
20240308,151800,169878255,3270,3270,3270,3270,0
|
|
20240308,151700,169878255,3270,3270,3270,3270,2
|
|
20240308,151600,169871715,3270,3270,3270,3270,0
|
|
20240308,151500,169871715,3270,3270,3270,3270,2
|
|
20240308,151400,169865175,3270,3270,3270,3270,0
|
|
20240308,151300,169865175,3270,3270,3270,3270,0
|
|
20240308,151200,169865175,3270,3270,3270,3270,313
|
|
20240308,151100,168841665,3270,3270,3270,3270,10
|
|
20240308,151000,168808965,3270,3270,3270,3270,18
|
|
20240308,150900,168750105,3270,3270,3270,3270,30
|
|
20240308,150800,168652005,3270,3270,3270,3270,0
|
|
20240308,150700,168652005,3270,3270,3270,3270,180
|
|
20240308,150600,168063405,3270,3270,3270,3270,1000
|
|
20240308,150500,164793405,3270,3270,3270,3270,0
|
|
20240308,150400,164793405,3270,3270,3270,3270,58
|
|
20240308,150300,164603745,3260,3260,3260,3260,10
|
|
20240308,150200,164571145,3270,3270,3270,3270,37
|
|
20240308,150100,164450155,3270,3270,3270,3270,10
|
|
20240308,150000,164417455,3270,3265,3270,3260,1194
|
|
20240308,145900,160524505,3270,3270,3270,3270,0
|
|
20240308,145800,160524505,3270,3270,3270,3270,0
|
|
20240308,145700,160524505,3270,3270,3270,3270,0
|
|
20240308,145600,160524505,3270,3265,3270,3265,2
|
|
20240308,145500,160517970,3260,3260,3260,3260,395
|
|
20240308,145400,159230270,3265,3265,3265,3265,0
|
|
20240308,145300,159230270,3265,3265,3265,3265,0
|
|
20240308,145200,159230270,3265,3265,3270,3265,286
|
|
20240308,145100,158295645,3265,3265,3265,3265,14
|
|
20240308,145000,158249935,3265,3270,3270,3265,476
|
|
20240308,144900,156693420,3275,3275,3275,3275,3
|
|
20240308,144800,156683595,3275,3275,3275,3275,0
|
|
20240308,144700,156683595,3275,3275,3275,3275,0
|
|
20240308,144600,156683595,3275,3275,3275,3275,0
|
|
20240308,144500,156683595,3275,3275,3275,3275,12
|
|
20240308,144400,156644295,3275,3275,3275,3275,0
|
|
20240308,144300,156644295,3275,3275,3275,3275,158
|
|
20240308,144200,156126845,3275,3275,3275,3275,0
|
|
20240308,144100,156126845,3275,3275,3275,3275,200
|
|
20240308,144000,155471845,3275,3275,3275,3270,68
|
|
20240308,143900,155249150,3275,3275,3275,3275,0
|
|
20240308,143800,155249150,3275,3275,3275,3275,1
|
|
20240308,143700,155245875,3270,3270,3270,3270,0
|
|
20240308,143600,155245875,3270,3270,3270,3270,0
|
|
20240308,143500,155245875,3270,3270,3270,3270,0
|
|
20240308,143400,155245875,3270,3270,3270,3270,10
|
|
20240308,143300,155213175,3270,3270,3270,3270,7
|
|
20240308,143200,155190285,3270,3270,3270,3270,0
|
|
20240308,143100,155190285,3270,3270,3270,3270,141
|
|
20240308,143000,154729215,3270,3270,3270,3270,0
|
|
20240308,142900,154729215,3270,3270,3270,3270,1
|
|
20240308,142800,154725945,3265,3265,3265,3265,0
|
|
20240308,142700,154725945,3265,3265,3265,3265,0
|
|
20240308,142600,154725945,3265,3265,3265,3265,0
|
|
20240308,142500,154725945,3265,3265,3265,3265,0
|
|
20240308,142400,154725945,3265,3265,3265,3265,0
|
|
20240308,142300,154725945,3265,3265,3265,3265,0
|
|
20240308,142200,154725945,3265,3265,3265,3265,0
|
|
20240308,142100,154725945,3265,3265,3265,3265,0
|
|
20240308,142000,154725945,3265,3265,3265,3265,0
|
|
20240308,141900,154725945,3265,3265,3265,3265,0
|
|
20240308,141800,154725945,3265,3265,3265,3265,0
|
|
20240308,141700,154725945,3265,3265,3265,3265,4122
|
|
20240308,141600,141267615,3265,3265,3265,3265,0
|
|
20240308,141500,141267615,3265,3265,3265,3265,100
|
|
20240308,141400,140941115,3265,3265,3265,3265,0
|
|
20240308,141300,140941115,3265,3265,3265,3265,0
|
|
20240308,141200,140941115,3265,3265,3265,3265,0
|
|
20240308,141100,140941115,3265,3265,3265,3265,0
|
|
20240308,141000,140941115,3265,3265,3265,3265,130
|
|
20240308,140900,140516665,3265,3265,3265,3265,200
|
|
20240308,140800,139863665,3260,3260,3260,3260,0
|
|
20240308,140700,139863665,3260,3260,3260,3260,2
|
|
20240308,140600,139857145,3265,3265,3265,3265,1000
|
|
20240308,140500,136592145,3265,3265,3265,3265,98
|
|
20240308,140400,136272175,3260,3260,3260,3260,0
|
|
20240308,140300,136272175,3260,3260,3260,3260,0
|
|
20240308,140200,136272175,3260,3260,3260,3260,0
|
|
20240308,140100,136272175,3260,3260,3260,3260,0
|
|
20240308,140000,136272175,3260,3260,3260,3260,0
|
|
20240308,135900,136272175,3260,3260,3260,3260,0
|
|
20240308,135800,136272175,3260,3260,3260,3260,10
|
|
20240308,135700,136239575,3260,3260,3260,3260,14
|
|
20240308,135600,136193935,3260,3265,3265,3260,34
|
|
20240308,135500,136082995,3265,3265,3265,3265,47
|
|
20240308,135400,135929540,3265,3265,3265,3265,200
|
|
20240308,135300,135276540,3265,3265,3265,3265,10
|
|
20240308,135200,135243890,3265,3260,3265,3260,3
|
|
20240308,135100,135234100,3260,3260,3260,3260,2
|
|
20240308,135000,135227580,3260,3260,3260,3260,2
|
|
20240308,134900,135221060,3260,3260,3260,3260,16
|
|
20240308,134800,135168900,3260,3260,3260,3260,14
|
|
20240308,134700,135123260,3260,3260,3260,3260,15
|
|
20240308,134600,135074360,3260,3260,3260,3260,314
|
|
20240308,134500,134050720,3260,3260,3260,3260,0
|
|
20240308,134400,134050720,3260,3260,3260,3260,9
|
|
20240308,134300,134021380,3260,3260,3260,3260,18
|
|
20240308,134200,133962700,3265,3265,3265,3265,0
|
|
20240308,134100,133962700,3265,3265,3265,3265,0
|
|
20240308,134000,133962700,3265,3265,3265,3265,203
|
|
20240308,133900,133299905,3265,3265,3265,3265,0
|
|
20240308,133800,133299905,3265,3265,3265,3265,0
|
|
20240308,133700,133299905,3265,3265,3265,3265,0
|
|
20240308,133600,133299905,3265,3265,3265,3265,0
|
|
20240308,133500,133299905,3265,3265,3265,3265,0
|
|
20240308,133400,133299905,3265,3265,3265,3265,0
|
|
20240308,133300,133299905,3265,3265,3265,3265,0
|
|
20240308,133200,133299905,3265,3265,3265,3265,0
|
|
20240308,133100,133299905,3265,3265,3265,3265,0
|
|
20240308,133000,133299905,3265,3265,3265,3265,0
|
|
20240308,132900,133299905,3265,3265,3265,3265,0
|
|
20240308,132800,133299905,3265,3265,3265,3265,160
|
|
20240308,132700,132777505,3265,3265,3265,3265,10
|
|
20240308,132600,132744855,3265,3265,3265,3265,0
|
|
20240308,132500,132744855,3265,3265,3265,3265,0
|
|
20240308,132400,132744855,3265,3265,3265,3265,0
|
|
20240308,132300,132744855,3265,3265,3265,3265,100
|
|
20240308,132200,132418355,3270,3270,3270,3270,0
|
|
20240308,132100,132418355,3270,3270,3270,3270,0
|
|
20240308,132000,132418355,3270,3270,3270,3270,0
|
|
20240308,131900,132418355,3270,3270,3270,3270,0
|
|
20240308,131800,132418355,3270,3270,3270,3270,0
|
|
20240308,131700,132418355,3270,3270,3270,3270,0
|
|
20240308,131600,132418355,3270,3270,3270,3270,0
|
|
20240308,131500,132418355,3270,3270,3270,3270,0
|
|
20240308,131400,132418355,3270,3270,3270,3270,0
|
|
20240308,131300,132418355,3270,3270,3270,3270,0
|
|
20240308,131200,132418355,3270,3270,3270,3270,0
|
|
20240308,131100,132418355,3270,3270,3270,3270,0
|
|
20240308,131000,132418355,3270,3270,3270,3270,80
|
|
20240308,130900,132156755,3270,3270,3270,3270,0
|
|
20240308,130800,132156755,3270,3270,3270,3270,0
|
|
20240308,130700,132156755,3270,3270,3270,3270,0
|
|
20240308,130600,132156755,3270,3270,3270,3270,0
|
|
20240308,130500,132156755,3270,3270,3270,3270,0
|
|
20240308,130400,132156755,3270,3270,3270,3270,0
|
|
20240308,130300,132156755,3270,3270,3270,3270,18
|
|
20240308,130200,132097895,3270,3270,3270,3270,0
|
|
20240308,130100,132097895,3270,3270,3270,3270,10
|
|
20240308,130000,132065195,3270,3270,3270,3270,0
|
|
20240308,125900,132065195,3270,3270,3270,3270,0
|
|
20240308,125800,132065195,3270,3270,3270,3270,0
|
|
20240308,125700,132065195,3270,3270,3270,3270,0
|
|
20240308,125600,132065195,3270,3270,3270,3270,0
|
|
20240308,125500,132065195,3270,3270,3270,3270,0
|
|
20240308,125400,132065195,3270,3270,3270,3270,0
|
|
20240308,125300,132065195,3270,3270,3270,3270,0
|
|
20240308,125200,132065195,3270,3270,3270,3270,0
|
|
20240308,125100,132065195,3270,3270,3270,3270,0
|
|
20240308,125000,132065195,3270,3270,3270,3270,0
|
|
20240308,124900,132065195,3270,3270,3270,3270,0
|
|
20240308,124800,132065195,3270,3270,3270,3270,0
|
|
20240308,124700,132065195,3270,3270,3270,3270,0
|
|
20240308,124600,132065195,3270,3270,3270,3270,0
|
|
20240308,124500,132065195,3270,3270,3270,3270,1
|
|
20240308,124400,132061925,3270,3270,3270,3270,0
|
|
20240308,124300,132061925,3270,3270,3270,3270,1
|
|
20240308,124200,132058655,3270,3270,3270,3270,0
|
|
20240308,124100,132058655,3270,3270,3270,3270,0
|
|
20240308,124000,132058655,3270,3270,3270,3270,0
|
|
20240308,123900,132058655,3270,3270,3270,3270,0
|
|
20240308,123800,132058655,3270,3270,3270,3270,9
|
|
20240308,123700,132029225,3270,3270,3270,3270,0
|
|
20240308,123600,132029225,3270,3270,3270,3270,0
|
|
20240308,123500,132029225,3270,3270,3270,3270,1
|
|
20240308,123400,132025955,3270,3270,3270,3270,0
|
|
20240308,123300,132025955,3270,3270,3270,3270,0
|
|
20240308,123200,132025955,3270,3270,3270,3270,1
|
|
20240308,123100,132022685,3275,3275,3275,3275,0
|
|
20240308,123000,132022685,3275,3275,3275,3275,0
|
|
20240308,122900,132022685,3275,3270,3275,3270,5
|
|
20240308,122800,132006320,3265,3265,3265,3265,0
|
|
20240308,122700,132006320,3265,3265,3265,3265,0
|
|
20240308,122600,132006320,3265,3265,3265,3265,0
|
|
20240308,122500,132006320,3265,3265,3265,3265,0
|
|
20240308,122400,132006320,3265,3265,3265,3265,0
|
|
20240308,122300,132006320,3265,3265,3265,3265,0
|
|
20240308,122200,132006320,3265,3265,3265,3265,0
|
|
20240308,122100,132006320,3265,3265,3265,3265,0
|
|
20240308,122000,132006320,3265,3265,3265,3265,0
|
|
20240308,121900,132006320,3265,3265,3265,3265,0
|
|
20240308,121800,132006320,3265,3265,3265,3265,0
|
|
20240308,121700,132006320,3265,3265,3265,3265,0
|
|
20240308,121600,132006320,3265,3265,3265,3265,0
|
|
20240308,121500,132006320,3265,3265,3265,3265,0
|
|
20240308,121400,132006320,3265,3265,3265,3265,35
|
|
20240308,121300,131892045,3265,3265,3265,3265,0
|
|
20240308,121200,131892045,3265,3265,3265,3265,0
|
|
20240308,121100,131892045,3265,3265,3265,3265,0
|
|
20240308,121000,131892045,3265,3265,3265,3265,80
|
|
20240308,120900,131630845,3260,3270,3270,3260,2144
|
|
20240308,120800,124630365,3270,3270,3270,3270,0
|
|
20240308,120700,124630365,3270,3270,3270,3270,0
|
|
20240308,120600,124630365,3270,3270,3270,3270,0
|
|
20240308,120500,124630365,3270,3270,3270,3270,0
|
|
20240308,120400,124630365,3270,3270,3270,3270,36
|
|
20240308,120300,124512645,3270,3270,3270,3270,0
|
|
20240308,120200,124512645,3270,3270,3270,3270,14
|
|
20240308,120100,124466865,3270,3270,3270,3270,191
|
|
20240308,120000,123842295,3270,3270,3270,3270,151
|
|
20240308,115900,123348525,3275,3275,3275,3275,0
|
|
20240308,115800,123348525,3275,3275,3275,3275,0
|
|
20240308,115700,123348525,3275,3275,3275,3275,0
|
|
20240308,115600,123348525,3275,3275,3275,3275,4
|
|
20240308,115500,123335425,3275,3275,3275,3275,11
|
|
20240308,115400,123299400,3275,3275,3275,3275,65
|
|
20240308,115300,123086525,3275,3275,3275,3275,22
|
|
20240308,115200,123014475,3280,3280,3280,3280,0
|
|
20240308,115100,123014475,3280,3280,3280,3280,0
|
|
20240308,115000,123014475,3280,3280,3280,3280,0
|
|
20240308,114900,123014475,3280,3280,3280,3280,0
|
|
20240308,114800,123014475,3280,3280,3280,3280,0
|
|
20240308,114700,123014475,3280,3280,3280,3280,0
|
|
20240308,114600,123014475,3280,3280,3280,3280,0
|
|
20240308,114500,123014475,3280,3280,3280,3280,0
|
|
20240308,114400,123014475,3280,3275,3280,3275,10
|
|
20240308,114300,122981680,3280,3280,3280,3280,0
|
|
20240308,114200,122981680,3280,3280,3280,3280,0
|
|
20240308,114100,122981680,3280,3280,3280,3280,0
|
|
20240308,114000,122981680,3280,3280,3280,3280,0
|
|
20240308,113900,122981680,3280,3275,3280,3275,53
|
|
20240308,113800,122807845,3280,3280,3280,3280,0
|
|
20240308,113700,122807845,3280,3275,3280,3275,2
|
|
20240308,113600,122801290,3280,3275,3280,3275,161
|
|
20240308,113500,122273275,3275,3275,3275,3275,34
|
|
20240308,113400,122161925,3275,3275,3275,3275,88
|
|
20240308,113300,121873725,3265,3265,3265,3265,0
|
|
20240308,113200,121873725,3265,3265,3265,3265,640
|
|
20240308,113100,119784125,3255,3255,3255,3255,0
|
|
20240308,113000,119784125,3255,3255,3255,3255,0
|
|
20240308,112900,119784125,3255,3255,3255,3255,0
|
|
20240308,112800,119784125,3255,3255,3255,3255,0
|
|
20240308,112700,119784125,3255,3255,3255,3255,0
|
|
20240308,112600,119784125,3255,3255,3255,3255,0
|
|
20240308,112500,119784125,3255,3255,3255,3255,0
|
|
20240308,112400,119784125,3255,3255,3255,3255,0
|
|
20240308,112300,119784125,3255,3255,3255,3255,0
|
|
20240308,112200,119784125,3255,3255,3255,3255,0
|
|
20240308,112100,119784125,3255,3255,3255,3255,0
|
|
20240308,112000,119784125,3255,3255,3255,3255,0
|
|
20240308,111900,119784125,3255,3255,3255,3255,0
|
|
20240308,111800,119784125,3255,3255,3255,3255,2
|
|
20240308,111700,119777615,3255,3250,3255,3250,1165
|
|
20240308,111600,115991355,3250,3250,3250,3250,67
|
|
20240308,111500,115773605,3245,3250,3250,3245,1102
|
|
20240308,111400,112192965,3250,3260,3260,3250,1535
|
|
20240308,111300,107202360,3260,3265,3265,3260,4870
|
|
20240308,111200,91319990,3270,3270,3270,3270,0
|
|
20240308,111100,91319990,3270,3270,3270,3270,0
|
|
20240308,111000,91319990,3270,3270,3270,3270,0
|
|
20240308,110900,91319990,3270,3275,3275,3270,3478
|
|
20240308,110800,79942885,3280,3280,3280,3280,0
|
|
20240308,110700,79942885,3280,3280,3280,3280,0
|
|
20240308,110600,79942885,3280,3280,3280,3280,220
|
|
20240308,110500,79221285,3275,3275,3275,3275,3
|
|
20240308,110400,79211460,3275,3275,3275,3275,188
|
|
20240308,110300,78595760,3270,3270,3270,3270,0
|
|
20240308,110200,78595760,3270,3270,3270,3270,5
|
|
20240308,110100,78579410,3275,3275,3275,3275,0
|
|
20240308,110000,78579410,3275,3275,3275,3275,0
|
|
20240308,105900,78579410,3275,3275,3275,3275,0
|
|
20240308,105800,78579410,3275,3275,3275,3275,0
|
|
20240308,105700,78579410,3275,3275,3275,3275,0
|
|
20240308,105600,78579410,3275,3275,3275,3275,5
|
|
20240308,105500,78563035,3275,3275,3275,3275,0
|
|
20240308,105400,78563035,3275,3275,3275,3275,0
|
|
20240308,105300,78563035,3275,3275,3275,3275,0
|
|
20240308,105200,78563035,3275,3275,3275,3275,10
|
|
20240308,105100,78530285,3275,3275,3275,3275,0
|
|
20240308,105000,78530285,3275,3275,3275,3275,33
|
|
20240308,104900,78422210,3275,3275,3275,3275,3
|
|
20240308,104800,78412385,3275,3275,3275,3275,1
|
|
20240308,104700,78409110,3275,3275,3275,3275,0
|
|
20240308,104600,78409110,3275,3275,3275,3275,0
|
|
20240308,104500,78409110,3275,3270,3275,3270,2
|
|
20240308,104400,78402565,3270,3270,3270,3270,0
|
|
20240308,104300,78402565,3270,3270,3270,3270,0
|
|
20240308,104200,78402565,3270,3270,3270,3270,0
|
|
20240308,104100,78402565,3270,3270,3270,3270,166
|
|
20240308,104000,77859745,3270,3270,3270,3270,0
|
|
20240308,103900,77859745,3270,3270,3270,3270,0
|
|
20240308,103800,77859745,3270,3270,3270,3270,0
|
|
20240308,103700,77859745,3270,3270,3270,3270,861
|
|
20240308,103600,75044275,3270,3270,3270,3270,0
|
|
20240308,103500,75044275,3270,3270,3270,3270,139
|
|
20240308,103400,74589745,3265,3265,3265,3265,0
|
|
20240308,103300,74589745,3265,3265,3265,3265,67
|
|
20240308,103200,74370990,3265,3265,3265,3265,0
|
|
20240308,103100,74370990,3265,3265,3265,3265,0
|
|
20240308,103000,74370990,3265,3265,3265,3265,0
|
|
20240308,102900,74370990,3265,3265,3265,3265,0
|
|
20240308,102800,74370990,3265,3265,3265,3265,0
|
|
20240308,102700,74370990,3265,3265,3265,3265,0
|
|
20240308,102600,74370990,3265,3265,3265,3265,8
|
|
20240308,102500,74344870,3260,3260,3260,3260,25
|
|
20240308,102400,74263370,3260,3260,3260,3260,0
|
|
20240308,102300,74263370,3260,3260,3260,3260,0
|
|
20240308,102200,74263370,3260,3260,3260,3260,0
|
|
20240308,102100,74263370,3260,3260,3260,3260,0
|
|
20240308,102000,74263370,3260,3260,3260,3260,6
|
|
20240308,101900,74243810,3265,3265,3265,3265,100
|
|
20240308,101800,73917310,3265,3265,3265,3265,92
|
|
20240308,101700,73616930,3265,3265,3265,3265,0
|
|
20240308,101600,73616930,3265,3260,3265,3260,35
|
|
20240308,101500,73502705,3260,3260,3260,3260,0
|
|
20240308,101400,73502705,3260,3260,3260,3260,0
|
|
20240308,101300,73502705,3260,3260,3260,3260,20
|
|
20240308,101200,73437505,3260,3260,3260,3260,34
|
|
20240308,101100,73326665,3265,3265,3265,3265,0
|
|
20240308,101000,73326665,3265,3265,3265,3265,0
|
|
20240308,100900,73326665,3265,3265,3265,3265,0
|
|
20240308,100800,73326665,3265,3265,3265,3265,200
|
|
20240308,100700,72673665,3260,3260,3260,3260,0
|
|
20240308,100600,72673665,3260,3260,3260,3260,0
|
|
20240308,100500,72673665,3260,3260,3260,3260,0
|
|
20240308,100400,72673665,3260,3260,3260,3260,32
|
|
20240308,100300,72569345,3265,3265,3265,3265,1
|
|
20240308,100200,72566080,3265,3265,3265,3265,0
|
|
20240308,100100,72566080,3265,3265,3265,3265,5
|
|
20240308,100000,72549755,3270,3270,3270,3270,25
|
|
20240308,095900,72468005,3275,3275,3275,3275,5
|
|
20240308,095800,72451630,3265,3265,3265,3265,0
|
|
20240308,095700,72451630,3265,3265,3265,3265,11
|
|
20240308,095600,72415715,3265,3265,3265,3265,0
|
|
20240308,095500,72415715,3265,3265,3265,3265,21
|
|
20240308,095400,72347150,3265,3265,3265,3265,96
|
|
20240308,095300,72033710,3265,3265,3265,3265,100
|
|
20240308,095200,71707210,3265,3265,3265,3265,0
|
|
20240308,095100,71707210,3265,3265,3265,3265,0
|
|
20240308,095000,71707210,3265,3265,3265,3265,0
|
|
20240308,094900,71707210,3265,3265,3265,3265,0
|
|
20240308,094800,71707210,3265,3265,3265,3265,0
|
|
20240308,094700,71707210,3265,3260,3265,3260,410
|
|
20240308,094600,70368565,3265,3265,3265,3265,0
|
|
20240308,094500,70368565,3265,3265,3265,3265,7
|
|
20240308,094400,70345710,3260,3260,3260,3260,0
|
|
20240308,094300,70345710,3260,3260,3260,3260,1240
|
|
20240308,094200,66303310,3265,3265,3265,3265,200
|
|
20240308,094100,65650310,3265,3255,3280,3255,791
|
|
20240308,094000,63073735,3260,3260,3260,3260,9200
|
|
20240308,093900,33081735,3280,3280,3280,3280,0
|
|
20240308,093800,33081735,3280,3270,3280,3270,233
|
|
20240308,093700,32319815,3270,3270,3270,3270,0
|
|
20240308,093600,32319815,3270,3270,3270,3270,5
|
|
20240308,093500,32303465,3270,3270,3270,3270,1
|
|
20240308,093400,32300195,3270,3270,3280,3270,34
|
|
20240308,093300,32188935,3270,3265,3270,3265,307
|
|
20240308,093200,31185055,3265,3265,3265,3265,176
|
|
20240308,093100,30610415,3265,3265,3265,3265,1
|
|
20240308,093000,30607150,3260,3260,3260,3260,0
|
|
20240308,092900,30607150,3260,3260,3260,3260,0
|
|
20240308,092800,30607150,3260,3260,3260,3260,0
|
|
20240308,092700,30607150,3260,3260,3260,3260,17
|
|
20240308,092600,30551730,3260,3260,3260,3260,83
|
|
20240308,092500,30281150,3260,3260,3260,3260,1
|
|
20240308,092400,30277890,3260,3260,3260,3260,50
|
|
20240308,092300,30114890,3260,3260,3260,3260,32
|
|
20240308,092200,30010570,3260,3260,3260,3260,68
|
|
20240308,092100,29788890,3260,3255,3260,3255,583
|
|
20240308,092000,27888475,3255,3260,3260,3250,2529
|
|
20240308,091900,19668235,3265,3265,3265,3265,0
|
|
20240308,091800,19668235,3265,3255,3265,3255,63
|
|
20240308,091700,19463110,3260,3260,3260,3260,100
|
|
20240308,091600,19137110,3265,3265,3265,3265,100
|
|
20240308,091500,18810610,3265,3265,3265,3265,0
|
|
20240308,091400,18810610,3265,3265,3265,3265,0
|
|
20240308,091300,18810610,3265,3265,3265,3265,0
|
|
20240308,091200,18810610,3265,3265,3265,3265,0
|
|
20240308,091100,18810610,3265,3265,3265,3265,0
|
|
20240308,091000,18810610,3265,3265,3265,3265,0
|
|
20240308,090900,18810610,3265,3255,3265,3250,310
|
|
20240308,090800,17802795,3250,3255,3255,3250,180
|
|
20240308,090700,17217010,3280,3280,3280,3280,0
|
|
20240308,090600,17217010,3280,3280,3280,3280,3048
|
|
20240308,090500,7219570,3280,3280,3280,3280,0
|
|
20240308,090400,7219570,3280,3280,3280,3280,0
|
|
20240308,090300,7219570,3280,3280,3280,3280,0
|
|
20240308,090200,7219570,3280,3285,3285,3270,252
|
|
20240308,090100,6392610,3285,3285,3285,3285,4
|
|
20240308,090000,6379470,3285,3285,3285,3285,1942
|