615 lines
30 KiB
CSV
615 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,191200,1084316075,3860,3860,3860,3860,6187
|
|
20240305,191100,1084316075,3860,3860,3860,3860,0
|
|
20240305,191000,1084316075,3860,3860,3860,3860,0
|
|
20240305,190900,1084316075,3860,3860,3860,3860,0
|
|
20240305,190800,1084316075,3860,3860,3860,3860,0
|
|
20240305,190700,1084316075,3860,3860,3860,3860,0
|
|
20240305,190600,1084316075,3860,3860,3860,3860,0
|
|
20240305,190500,1084316075,3860,3860,3860,3860,0
|
|
20240305,190400,1084316075,3860,3860,3860,3860,0
|
|
20240305,190300,1084316075,3860,3860,3860,3860,0
|
|
20240305,190200,1084316075,3860,3860,3860,3860,0
|
|
20240305,190100,1084316075,3860,3860,3860,3860,0
|
|
20240305,190000,1084316075,3860,3860,3860,3860,0
|
|
20240305,185900,1084316075,3860,3860,3860,3860,0
|
|
20240305,185800,1084316075,3860,3860,3860,3860,0
|
|
20240305,185700,1084316075,3860,3860,3860,3860,0
|
|
20240305,185600,1084316075,3860,3860,3860,3860,0
|
|
20240305,185500,1084316075,3860,3860,3860,3860,0
|
|
20240305,185400,1084316075,3860,3860,3860,3860,0
|
|
20240305,185300,1084316075,3860,3860,3860,3860,0
|
|
20240305,185200,1084316075,3860,3860,3860,3860,0
|
|
20240305,185100,1084316075,3860,3860,3860,3860,0
|
|
20240305,185000,1084316075,3860,3860,3860,3860,0
|
|
20240305,184900,1084316075,3860,3860,3860,3860,0
|
|
20240305,184800,1084316075,3860,3860,3860,3860,0
|
|
20240305,184700,1084316075,3860,3860,3860,3860,0
|
|
20240305,184600,1084316075,3860,3860,3860,3860,0
|
|
20240305,184500,1084316075,3860,3860,3860,3860,0
|
|
20240305,184400,1084316075,3860,3860,3860,3860,0
|
|
20240305,184300,1084316075,3860,3860,3860,3860,0
|
|
20240305,184200,1084316075,3860,3860,3860,3860,6187
|
|
20240305,184100,1084316075,3860,3860,3860,3860,0
|
|
20240305,184000,1084316075,3860,3860,3860,3860,0
|
|
20240305,183900,1084316075,3860,3860,3860,3860,0
|
|
20240305,183800,1084316075,3860,3860,3860,3860,0
|
|
20240305,183700,1084316075,3860,3860,3860,3860,0
|
|
20240305,183600,1084316075,3860,3860,3860,3860,0
|
|
20240305,183500,1084316075,3860,3860,3860,3860,0
|
|
20240305,183400,1084316075,3860,3860,3860,3860,0
|
|
20240305,183300,1084316075,3860,3860,3860,3860,0
|
|
20240305,183200,1084316075,3860,3860,3860,3860,0
|
|
20240305,183100,1084316075,3860,3860,3860,3860,0
|
|
20240305,183000,1084316075,3860,3860,3860,3860,0
|
|
20240305,182900,1084316075,3860,3860,3860,3860,0
|
|
20240305,182800,1084316075,3860,3860,3860,3860,0
|
|
20240305,182700,1084316075,3860,3860,3860,3860,0
|
|
20240305,182600,1084316075,3860,3860,3860,3860,0
|
|
20240305,182500,1084316075,3860,3860,3860,3860,0
|
|
20240305,182400,1084316075,3860,3860,3860,3860,0
|
|
20240305,182300,1084316075,3860,3860,3860,3860,0
|
|
20240305,182200,1084316075,3860,3860,3860,3860,0
|
|
20240305,182100,1084316075,3860,3860,3860,3860,0
|
|
20240305,182000,1084316075,3860,3860,3860,3860,0
|
|
20240305,181900,1084316075,3860,3860,3860,3860,0
|
|
20240305,181800,1084316075,3860,3860,3860,3860,0
|
|
20240305,181700,1084316075,3860,3860,3860,3860,0
|
|
20240305,181600,1084316075,3860,3860,3860,3860,0
|
|
20240305,181500,1084316075,3860,3860,3860,3860,0
|
|
20240305,181400,1084316075,3860,3860,3860,3860,0
|
|
20240305,181300,1084316075,3860,3860,3860,3860,0
|
|
20240305,181200,1084316075,3860,3860,3860,3860,6187
|
|
20240305,181100,1084316075,3860,3860,3860,3860,0
|
|
20240305,181000,1084316075,3860,3860,3860,3860,0
|
|
20240305,180900,1084316075,3860,3860,3860,3860,0
|
|
20240305,180800,1084316075,3860,3860,3860,3860,0
|
|
20240305,180700,1084316075,3860,3860,3860,3860,0
|
|
20240305,180600,1084316075,3860,3860,3860,3860,0
|
|
20240305,180500,1084316075,3860,3860,3860,3860,0
|
|
20240305,180400,1084316075,3860,3860,3860,3860,0
|
|
20240305,180300,1084316075,3860,3860,3860,3860,0
|
|
20240305,180200,1084316075,3860,3860,3860,3860,0
|
|
20240305,180100,1084316075,3860,3860,3860,3860,0
|
|
20240305,180000,1084316075,3860,3860,3860,3860,0
|
|
20240305,175900,1084316075,3860,3860,3860,3860,0
|
|
20240305,175800,1084316075,3860,3860,3860,3860,0
|
|
20240305,175700,1084316075,3860,3860,3860,3860,0
|
|
20240305,175600,1084316075,3860,3860,3860,3860,0
|
|
20240305,175500,1084316075,3860,3860,3860,3860,0
|
|
20240305,175400,1084316075,3860,3860,3860,3860,0
|
|
20240305,175300,1084316075,3860,3860,3860,3860,0
|
|
20240305,175200,1084316075,3860,3860,3860,3860,0
|
|
20240305,175100,1084316075,3860,3860,3860,3860,0
|
|
20240305,175000,1084316075,3860,3860,3860,3860,0
|
|
20240305,174900,1084316075,3860,3860,3860,3860,0
|
|
20240305,174800,1084316075,3860,3860,3860,3860,0
|
|
20240305,174700,1084316075,3860,3860,3860,3860,0
|
|
20240305,174600,1084316075,3860,3860,3860,3860,0
|
|
20240305,174500,1084316075,3860,3860,3860,3860,0
|
|
20240305,174400,1084316075,3860,3860,3860,3860,0
|
|
20240305,174300,1084316075,3860,3860,3860,3860,0
|
|
20240305,174200,1084316075,3860,3860,3860,3860,6187
|
|
20240305,174100,1084316075,3860,3860,3860,3860,0
|
|
20240305,174000,1084316075,3860,3860,3860,3860,0
|
|
20240305,173900,1084316075,3860,3860,3860,3860,0
|
|
20240305,173800,1084316075,3860,3860,3860,3860,0
|
|
20240305,173700,1084316075,3860,3860,3860,3860,0
|
|
20240305,173600,1084316075,3860,3860,3860,3860,0
|
|
20240305,173500,1084316075,3860,3860,3860,3860,0
|
|
20240305,173400,1084316075,3860,3860,3860,3860,0
|
|
20240305,173300,1084316075,3860,3860,3860,3860,0
|
|
20240305,173200,1084316075,3860,3860,3860,3860,0
|
|
20240305,173100,1084316075,3860,3860,3860,3860,0
|
|
20240305,173000,1084316075,3860,3860,3860,3860,0
|
|
20240305,172900,1084316075,3860,3860,3860,3860,0
|
|
20240305,172800,1084316075,3860,3860,3860,3860,0
|
|
20240305,172700,1084316075,3860,3860,3860,3860,0
|
|
20240305,172600,1084316075,3860,3860,3860,3860,0
|
|
20240305,172500,1084316075,3860,3860,3860,3860,0
|
|
20240305,172400,1084316075,3860,3860,3860,3860,0
|
|
20240305,172300,1084316075,3860,3860,3860,3860,0
|
|
20240305,172200,1084316075,3860,3860,3860,3860,0
|
|
20240305,172100,1084316075,3860,3860,3860,3860,0
|
|
20240305,172000,1084316075,3860,3860,3860,3860,0
|
|
20240305,171900,1084316075,3860,3860,3860,3860,0
|
|
20240305,171800,1084316075,3860,3860,3860,3860,0
|
|
20240305,171700,1084316075,3860,3860,3860,3860,0
|
|
20240305,171600,1084316075,3860,3860,3860,3860,0
|
|
20240305,171500,1084316075,3860,3860,3860,3860,0
|
|
20240305,171400,1084316075,3860,3860,3860,3860,0
|
|
20240305,171300,1084316075,3860,3860,3860,3860,0
|
|
20240305,171200,1084316075,3860,3860,3860,3860,6187
|
|
20240305,171100,1084316075,3860,3860,3860,3860,0
|
|
20240305,171000,1084316075,3860,3860,3860,3860,0
|
|
20240305,170900,1084316075,3860,3860,3860,3860,0
|
|
20240305,170800,1084316075,3860,3860,3860,3860,0
|
|
20240305,170700,1084316075,3860,3860,3860,3860,0
|
|
20240305,170600,1084316075,3860,3860,3860,3860,0
|
|
20240305,170500,1084316075,3860,3860,3860,3860,0
|
|
20240305,170400,1084316075,3860,3860,3860,3860,0
|
|
20240305,170300,1084316075,3860,3860,3860,3860,0
|
|
20240305,170200,1084316075,3860,3860,3860,3860,0
|
|
20240305,170100,1084316075,3860,3860,3860,3860,0
|
|
20240305,170000,1084316075,3860,3860,3860,3860,0
|
|
20240305,165900,1084316075,3860,3860,3860,3860,0
|
|
20240305,165800,1084316075,3860,3860,3860,3860,0
|
|
20240305,165700,1084316075,3860,3860,3860,3860,0
|
|
20240305,165600,1084316075,3860,3860,3860,3860,0
|
|
20240305,165500,1084316075,3860,3860,3860,3860,0
|
|
20240305,165400,1084316075,3860,3860,3860,3860,0
|
|
20240305,165300,1084316075,3860,3860,3860,3860,0
|
|
20240305,165200,1084316075,3860,3860,3860,3860,0
|
|
20240305,165100,1084316075,3860,3860,3860,3860,0
|
|
20240305,165000,1084316075,3860,3860,3860,3860,0
|
|
20240305,164900,1084316075,3860,3860,3860,3860,0
|
|
20240305,164800,1084316075,3860,3860,3860,3860,0
|
|
20240305,164700,1084316075,3860,3860,3860,3860,0
|
|
20240305,164600,1084316075,3860,3860,3860,3860,0
|
|
20240305,164500,1084316075,3860,3860,3860,3860,0
|
|
20240305,164400,1084316075,3860,3860,3860,3860,0
|
|
20240305,164300,1084316075,3860,3860,3860,3860,0
|
|
20240305,164200,1084316075,3860,3860,3860,3860,6187
|
|
20240305,164100,1084316075,3860,3860,3860,3860,0
|
|
20240305,164000,1084316075,3860,3860,3860,3860,0
|
|
20240305,163900,1084316075,3860,3860,3860,3860,0
|
|
20240305,163800,1084316075,3860,3860,3860,3860,0
|
|
20240305,163700,1084316075,3860,3860,3860,3860,0
|
|
20240305,163600,1084316075,3860,3860,3860,3860,0
|
|
20240305,163500,1084316075,3860,3860,3860,3860,0
|
|
20240305,163400,1084316075,3860,3860,3860,3860,0
|
|
20240305,163300,1084316075,3860,3860,3860,3860,0
|
|
20240305,163200,1084316075,3860,3860,3860,3860,0
|
|
20240305,163100,1084316075,3860,3860,3860,3860,0
|
|
20240305,163000,1084316075,3860,3860,3860,3860,0
|
|
20240305,162900,1084316075,3860,3860,3860,3860,0
|
|
20240305,162800,1084316075,3860,3860,3860,3860,0
|
|
20240305,162700,1084316075,3860,3860,3860,3860,0
|
|
20240305,162600,1084316075,3860,3860,3860,3860,0
|
|
20240305,162500,1084316075,3860,3860,3860,3860,0
|
|
20240305,162400,1084316075,3860,3860,3860,3860,0
|
|
20240305,162300,1084316075,3860,3860,3860,3860,0
|
|
20240305,162200,1084316075,3860,3860,3860,3860,0
|
|
20240305,162100,1084316075,3860,3860,3860,3860,0
|
|
20240305,162000,1084316075,3860,3860,3860,3860,0
|
|
20240305,161900,1084316075,3860,3860,3860,3860,0
|
|
20240305,161800,1084316075,3860,3860,3860,3860,0
|
|
20240305,161700,1084316075,3860,3860,3860,3860,0
|
|
20240305,161600,1084316075,3860,3860,3860,3860,0
|
|
20240305,161500,1084316075,3860,3860,3860,3860,0
|
|
20240305,161400,1084316075,3860,3860,3860,3860,0
|
|
20240305,161300,1084316075,3860,3860,3860,3860,0
|
|
20240305,161200,1084316075,3860,3860,3860,3860,6187
|
|
20240305,161100,1084316075,3860,3860,3860,3860,0
|
|
20240305,161000,1084316075,3860,3860,3860,3860,0
|
|
20240305,160900,1084316075,3860,3860,3860,3860,0
|
|
20240305,160800,1084316075,3860,3860,3860,3860,0
|
|
20240305,160700,1084316075,3860,3860,3860,3860,0
|
|
20240305,160600,1084316075,3860,3860,3860,3860,0
|
|
20240305,160500,1084316075,3860,3860,3860,3860,0
|
|
20240305,160400,1084316075,3860,3860,3860,3860,0
|
|
20240305,160300,1084316075,3860,3860,3860,3860,0
|
|
20240305,160200,1084316075,3860,3860,3860,3860,0
|
|
20240305,160100,1084316075,3860,3860,3860,3860,0
|
|
20240305,160000,1084316075,3860,3860,3860,3860,0
|
|
20240305,155900,1084316075,3860,3860,3860,3860,0
|
|
20240305,155800,1084316075,3860,3860,3860,3860,0
|
|
20240305,155700,1084316075,3860,3860,3860,3860,0
|
|
20240305,155600,1084316075,3860,3860,3860,3860,0
|
|
20240305,155500,1084316075,3860,3860,3860,3860,0
|
|
20240305,155400,1084316075,3860,3860,3860,3860,0
|
|
20240305,155300,1084316075,3860,3860,3860,3860,0
|
|
20240305,155200,1084316075,3860,3860,3860,3860,0
|
|
20240305,155100,1084316075,3860,3860,3860,3860,0
|
|
20240305,155000,1084316075,3860,3860,3860,3860,0
|
|
20240305,154900,1084316075,3860,3860,3860,3860,0
|
|
20240305,154800,1084316075,3860,3860,3860,3860,0
|
|
20240305,154700,1084316075,3860,3860,3860,3860,0
|
|
20240305,154600,1084316075,3860,3860,3860,3860,0
|
|
20240305,154500,1084316075,3860,3860,3860,3860,0
|
|
20240305,154400,1084316075,3860,3860,3860,3860,0
|
|
20240305,154300,1084316075,3860,3860,3860,3860,0
|
|
20240305,154200,1084316075,3860,3860,3860,3860,6187
|
|
20240305,154100,1084316075,3860,3860,3860,3860,0
|
|
20240305,154000,1084316075,3860,3860,3860,3860,0
|
|
20240305,153900,1084316075,3860,3860,3860,3860,0
|
|
20240305,153800,1084316075,3860,3860,3860,3860,0
|
|
20240305,153700,1084316075,3860,3860,3860,3860,0
|
|
20240305,153600,1084316075,3860,3860,3860,3860,0
|
|
20240305,153500,1084316075,3860,3860,3860,3860,0
|
|
20240305,153400,1084316075,3860,3860,3860,3860,0
|
|
20240305,153300,1084316075,3860,3860,3860,3860,0
|
|
20240305,153200,1084316075,3860,3860,3860,3860,0
|
|
20240305,153100,1084316075,3860,3860,3860,3860,0
|
|
20240305,153000,1084316075,3860,3860,3860,3860,6187
|
|
20240305,152900,1060434255,3875,3875,3875,3875,0
|
|
20240305,152800,1060434255,3875,3875,3875,3875,0
|
|
20240305,152700,1060434255,3875,3875,3875,3875,0
|
|
20240305,152600,1060434255,3875,3875,3875,3875,0
|
|
20240305,152500,1060434255,3875,3875,3875,3875,0
|
|
20240305,152400,1060434255,3875,3875,3875,3875,0
|
|
20240305,152300,1060434255,3875,3875,3875,3875,0
|
|
20240305,152200,1060434255,3875,3875,3875,3875,0
|
|
20240305,152100,1060434255,3875,3875,3875,3875,0
|
|
20240305,152000,1060434255,3875,3875,3875,3875,0
|
|
20240305,151900,1060434255,3875,3880,3880,3860,4265
|
|
20240305,151800,1043944345,3875,3880,3880,3875,371
|
|
20240305,151700,1042506715,3875,3875,3875,3875,646
|
|
20240305,151600,1040003465,3875,3875,3875,3870,703
|
|
20240305,151500,1037282160,3875,3875,3875,3875,602
|
|
20240305,151400,1034949410,3880,3875,3880,3875,338
|
|
20240305,151300,1033638220,3880,3880,3880,3880,100
|
|
20240305,151200,1033250220,3880,3880,3880,3880,4
|
|
20240305,151100,1033234700,3880,3880,3880,3880,0
|
|
20240305,151000,1033234700,3880,3880,3885,3875,242
|
|
20240305,150900,1032295545,3885,3880,3885,3880,651
|
|
20240305,150800,1029769660,3880,3875,3880,3875,550
|
|
20240305,150700,1027635715,3880,3880,3880,3880,10
|
|
20240305,150600,1027596915,3880,3880,3880,3880,109
|
|
20240305,150500,1027173995,3885,3885,3885,3885,28
|
|
20240305,150400,1027065215,3880,3880,3880,3880,250
|
|
20240305,150300,1026095215,3880,3875,3880,3875,6
|
|
20240305,150200,1026071955,3865,3875,3875,3865,734
|
|
20240305,150100,1023230240,3880,3880,3880,3880,0
|
|
20240305,150000,1023230240,3880,3880,3880,3880,1
|
|
20240305,145900,1023226360,3880,3880,3880,3880,581
|
|
20240305,145800,1020972080,3875,3875,3875,3875,27
|
|
20240305,145700,1020867455,3880,3885,3885,3880,21
|
|
20240305,145600,1020785970,3885,3880,3885,3875,3543
|
|
20240305,145500,1007043590,3880,3880,3880,3880,97
|
|
20240305,145400,1006667230,3880,3875,3880,3875,200
|
|
20240305,145300,1005891725,3875,3875,3875,3875,491
|
|
20240305,145200,1003989100,3880,3880,3880,3880,5
|
|
20240305,145100,1003969700,3880,3880,3880,3880,40
|
|
20240305,145000,1003814500,3885,3885,3885,3885,2
|
|
20240305,144900,1003806730,3875,3875,3875,3875,0
|
|
20240305,144800,1003806730,3875,3880,3880,3875,510
|
|
20240305,144700,1001827935,3880,3880,3880,3880,150
|
|
20240305,144600,1001245935,3885,3875,3885,3875,550
|
|
20240305,144500,999111435,3875,3875,3875,3875,1
|
|
20240305,144400,999107560,3875,3875,3875,3875,1
|
|
20240305,144300,999103685,3880,3880,3880,3880,650
|
|
20240305,144200,996581685,3885,3885,3885,3885,330
|
|
20240305,144100,995299635,3885,3885,3885,3885,1518
|
|
20240305,144000,989402205,3885,3885,3885,3885,0
|
|
20240305,143900,989402205,3885,3885,3885,3885,27
|
|
20240305,143800,989297310,3890,3890,3890,3890,9
|
|
20240305,143700,989262300,3890,3890,3890,3890,533
|
|
20240305,143600,987188930,3890,3890,3890,3890,1
|
|
20240305,143500,987185040,3890,3890,3890,3890,1
|
|
20240305,143400,987181150,3910,3905,3910,3905,695
|
|
20240305,143300,984465110,3885,3905,3905,3885,800
|
|
20240305,143200,981345725,3905,3905,3905,3905,200
|
|
20240305,143100,980564725,3905,3905,3905,3905,502
|
|
20240305,143000,978604415,3885,3900,3905,3885,84
|
|
20240305,142900,978277915,3900,3900,3905,3900,12
|
|
20240305,142800,978231090,3905,3900,3905,3900,38
|
|
20240305,142700,978082715,3905,3905,3905,3905,0
|
|
20240305,142600,978082715,3905,3900,3905,3900,1030
|
|
20240305,142500,974065675,3895,3900,3900,3890,4866
|
|
20240305,142400,955122975,3900,3900,3900,3900,10
|
|
20240305,142300,955083975,3915,3915,3915,3915,0
|
|
20240305,142200,955083975,3915,3915,3915,3915,2
|
|
20240305,142100,955076145,3915,3900,3915,3900,879
|
|
20240305,142000,951637095,3900,3895,3910,3895,1501
|
|
20240305,141900,945770360,3910,3900,3910,3900,1023
|
|
20240305,141800,941778440,3895,3895,3895,3895,180
|
|
20240305,141700,941077340,3895,3895,3895,3895,43
|
|
20240305,141600,940909855,3895,3885,3895,3885,624
|
|
20240305,141500,938483565,3890,3895,3895,3890,3448
|
|
20240305,141400,925057535,3910,3900,3910,3895,1713
|
|
20240305,141300,918373805,3900,3900,3900,3900,230
|
|
20240305,141200,917476805,3900,3895,3900,3895,1858
|
|
20240305,141100,910238895,3895,3890,3895,3890,2001
|
|
20240305,141000,902445005,3890,3890,3890,3890,1
|
|
20240305,140900,902441115,3890,3890,3890,3890,276
|
|
20240305,140800,901367475,3890,3895,3895,3890,139
|
|
20240305,140700,900826145,3895,3895,3895,3895,1
|
|
20240305,140600,900822250,3895,3895,3895,3895,2070
|
|
20240305,140500,892759600,3895,3895,3895,3895,0
|
|
20240305,140400,892759600,3895,3895,3895,3895,164
|
|
20240305,140300,892120820,3895,3890,3895,3890,140
|
|
20240305,140200,891575770,3885,3880,3885,3880,601
|
|
20240305,140100,889242720,3880,3880,3880,3880,0
|
|
20240305,140000,889242720,3880,3875,3880,3875,1640
|
|
20240305,135900,882887020,3875,3875,3875,3875,1
|
|
20240305,135800,882883145,3875,3875,3880,3875,681
|
|
20240305,135700,880243270,3875,3870,3875,3870,1350
|
|
20240305,135600,875015695,3860,3860,3860,3860,0
|
|
20240305,135500,875015695,3860,3860,3860,3860,0
|
|
20240305,135400,875015695,3860,3870,3870,3860,335
|
|
20240305,135300,873720555,3870,3870,3870,3870,26
|
|
20240305,135200,873619935,3860,3875,3875,3860,4106
|
|
20240305,135100,857742745,3880,3880,3880,3880,0
|
|
20240305,135000,857742745,3880,3880,3880,3875,1819
|
|
20240305,134900,850692590,3880,3880,3880,3880,370
|
|
20240305,134800,849256990,3880,3880,3880,3880,0
|
|
20240305,134700,849256990,3880,3880,3880,3880,105
|
|
20240305,134600,848849590,3890,3890,3890,3890,7
|
|
20240305,134500,848822360,3890,3890,3890,3890,0
|
|
20240305,134400,848822360,3890,3880,3890,3880,22
|
|
20240305,134300,848736990,3880,3880,3880,3880,0
|
|
20240305,134200,848736990,3880,3890,3890,3880,665
|
|
20240305,134100,846150240,3890,3890,3890,3890,20
|
|
20240305,134000,846072440,3890,3890,3890,3890,0
|
|
20240305,133900,846072440,3890,3890,3890,3890,140
|
|
20240305,133800,845527840,3890,3890,3890,3890,140
|
|
20240305,133700,844983240,3890,3880,3890,3880,383
|
|
20240305,133600,843495900,3880,3880,3880,3880,0
|
|
20240305,133500,843495900,3880,3875,3880,3875,67
|
|
20240305,133400,843236240,3875,3875,3875,3875,0
|
|
20240305,133300,843236240,3875,3875,3875,3875,50
|
|
20240305,133200,843042490,3880,3875,3880,3875,149
|
|
20240305,133100,842464465,3875,3875,3875,3875,0
|
|
20240305,133000,842464465,3875,3875,3875,3875,30
|
|
20240305,132900,842348215,3870,3875,3880,3870,1356
|
|
20240305,132800,837095080,3875,3875,3875,3875,0
|
|
20240305,132700,837095080,3875,3885,3885,3875,101
|
|
20240305,132600,836703695,3875,3885,3885,3875,6
|
|
20240305,132500,836680435,3890,3890,3890,3890,0
|
|
20240305,132400,836680435,3890,3890,3890,3890,0
|
|
20240305,132300,836680435,3890,3890,3890,3890,0
|
|
20240305,132200,836680435,3890,3890,3890,3890,0
|
|
20240305,132100,836680435,3890,3890,3890,3890,800
|
|
20240305,132000,833568435,3890,3890,3890,3890,0
|
|
20240305,131900,833568435,3890,3890,3890,3890,184
|
|
20240305,131800,832852675,3890,3890,3890,3890,194
|
|
20240305,131700,832098015,3890,3890,3890,3890,140
|
|
20240305,131600,831553415,3890,3890,3890,3890,0
|
|
20240305,131500,831553415,3890,3890,3890,3890,120
|
|
20240305,131400,831086615,3875,3875,3875,3875,0
|
|
20240305,131300,831086615,3875,3875,3875,3875,0
|
|
20240305,131200,831086615,3875,3880,3880,3875,20
|
|
20240305,131100,831009110,3895,3885,3895,3875,376
|
|
20240305,131000,829550220,3895,3895,3895,3895,1369
|
|
20240305,130900,824217965,3885,3895,3895,3885,220
|
|
20240305,130800,823363065,3895,3890,3895,3890,460
|
|
20240305,130700,821573005,3895,3895,3895,3895,2121
|
|
20240305,130600,813311710,3895,3895,3895,3895,0
|
|
20240305,130500,813311710,3895,3895,3895,3895,5
|
|
20240305,130400,813292235,3895,3900,3900,3895,773
|
|
20240305,130300,810281395,3900,3900,3900,3900,1
|
|
20240305,130200,810277495,3900,3900,3900,3900,0
|
|
20240305,130100,810277495,3900,3900,3900,3895,206
|
|
20240305,130000,809475095,3900,3900,3900,3900,5
|
|
20240305,125900,809455595,3895,3895,3895,3895,422
|
|
20240305,125800,807811905,3895,3900,3900,3895,32
|
|
20240305,125700,807687255,3895,3890,3895,3890,3021
|
|
20240305,125600,795926105,3895,3895,3895,3895,147
|
|
20240305,125500,795353540,3890,3890,3890,3890,10
|
|
20240305,125400,795314640,3895,3895,3895,3890,200
|
|
20240305,125300,794535890,3890,3890,3890,3890,2
|
|
20240305,125200,794528110,3895,3895,3895,3895,2
|
|
20240305,125100,794520320,3895,3890,3895,3890,277
|
|
20240305,125000,793442285,3895,3890,3895,3890,21
|
|
20240305,124900,793360540,3895,3890,3895,3890,306
|
|
20240305,124800,792169950,3895,3895,3895,3895,365
|
|
20240305,124700,790748275,3895,3895,3895,3895,394
|
|
20240305,124600,789213645,3895,3895,3895,3895,20
|
|
20240305,124500,789135745,3895,3885,3895,3885,4070
|
|
20240305,124400,773311555,3885,3885,3885,3885,0
|
|
20240305,124300,773311555,3885,3885,3885,3885,0
|
|
20240305,124200,773311555,3885,3885,3885,3885,10
|
|
20240305,124100,773272705,3885,3880,3885,3880,377
|
|
20240305,124000,771809940,3880,3885,3885,3880,370
|
|
20240305,123900,770373010,3885,3885,3885,3885,57
|
|
20240305,123800,770151565,3885,3880,3885,3880,2180
|
|
20240305,123700,761683265,3880,3885,3885,3880,604
|
|
20240305,123600,759339720,3885,3885,3885,3885,0
|
|
20240305,123500,759339720,3885,3885,3885,3885,0
|
|
20240305,123400,759339720,3885,3880,3885,3880,63
|
|
20240305,123300,759095020,3885,3885,3885,3885,50
|
|
20240305,123200,758900770,3885,3880,3885,3880,75
|
|
20240305,123100,758609760,3880,3880,3885,3880,303
|
|
20240305,123000,757434115,3880,3880,3885,3880,570
|
|
20240305,122900,755222415,3890,3890,3890,3890,0
|
|
20240305,122800,755222415,3890,3885,3890,3885,550
|
|
20240305,122700,753084165,3890,3880,3890,3880,81
|
|
20240305,122600,752769675,3885,3885,3885,3885,120
|
|
20240305,122500,752303475,3880,3880,3880,3880,136
|
|
20240305,122400,751775795,3880,3880,3880,3880,0
|
|
20240305,122300,751775795,3880,3880,3880,3880,0
|
|
20240305,122200,751775795,3880,3880,3880,3880,0
|
|
20240305,122100,751775795,3880,3880,3880,3880,55
|
|
20240305,122000,751562395,3880,3880,3880,3880,0
|
|
20240305,121900,751562395,3880,3885,3890,3880,2011
|
|
20240305,121800,743745385,3880,3880,3880,3880,0
|
|
20240305,121700,743745385,3880,3880,3880,3880,100
|
|
20240305,121600,743357385,3880,3880,3880,3880,976
|
|
20240305,121500,739570505,3880,3880,3880,3880,0
|
|
20240305,121400,739570505,3880,3880,3880,3880,336
|
|
20240305,121300,738266825,3885,3885,3885,3885,403
|
|
20240305,121200,736701170,3890,3890,3890,3890,10
|
|
20240305,121100,736662270,3890,3890,3890,3890,1271
|
|
20240305,121000,731718080,3890,3890,3890,3890,0
|
|
20240305,120900,731718080,3890,3890,3890,3890,1058
|
|
20240305,120800,727602460,3890,3890,3890,3890,479
|
|
20240305,120700,725739150,3890,3885,3890,3885,769
|
|
20240305,120600,722747840,3885,3885,3885,3885,89
|
|
20240305,120500,722402075,3885,3875,3885,3875,1090
|
|
20240305,120400,718170545,3875,3870,3875,3860,1934
|
|
20240305,120300,710683930,3865,3865,3865,3865,1378
|
|
20240305,120200,705357960,3860,3865,3865,3860,360
|
|
20240305,120100,703967140,3870,3870,3870,3870,10
|
|
20240305,120000,703928440,3865,3865,3865,3865,10
|
|
20240305,115900,703889790,3865,3865,3865,3865,10
|
|
20240305,115800,703851140,3855,3855,3855,3855,0
|
|
20240305,115700,703851140,3855,3855,3855,3855,63
|
|
20240305,115600,703608275,3855,3855,3855,3855,1
|
|
20240305,115500,703604420,3860,3860,3860,3860,816
|
|
20240305,115400,700454660,3850,3850,3850,3850,0
|
|
20240305,115300,700454660,3850,3850,3850,3850,137
|
|
20240305,115200,699927210,3855,3855,3855,3855,50
|
|
20240305,115100,699734460,3850,3855,3855,3850,845
|
|
20240305,115000,696480110,3850,3850,3850,3850,0
|
|
20240305,114900,696480110,3850,3850,3850,3850,0
|
|
20240305,114800,696480110,3850,3850,3850,3850,1
|
|
20240305,114700,696476260,3850,3850,3850,3850,113
|
|
20240305,114600,696041210,3850,3850,3850,3850,0
|
|
20240305,114500,696041210,3850,3850,3850,3850,0
|
|
20240305,114400,696041210,3850,3865,3865,3850,4224
|
|
20240305,114300,679759645,3865,3865,3865,3865,10
|
|
20240305,114200,679720995,3865,3865,3865,3865,10
|
|
20240305,114100,679682345,3865,3865,3865,3865,139
|
|
20240305,114000,679145110,3860,3860,3860,3860,124
|
|
20240305,113900,678666470,3855,3860,3860,3855,36
|
|
20240305,113800,678527665,3860,3855,3860,3855,268
|
|
20240305,113700,677493230,3855,3855,3855,3855,25
|
|
20240305,113600,677396855,3855,3855,3855,3855,500
|
|
20240305,113500,675469355,3855,3855,3855,3855,195
|
|
20240305,113400,674717630,3850,3850,3850,3850,1787
|
|
20240305,113300,667837680,3855,3860,3860,3855,346
|
|
20240305,113200,666503830,3860,3860,3860,3860,292
|
|
20240305,113100,665376710,3860,3860,3860,3860,9
|
|
20240305,113000,665341970,3855,3855,3855,3855,124
|
|
20240305,112900,664863950,3855,3855,3855,3855,40
|
|
20240305,112800,664709750,3860,3860,3865,3860,30
|
|
20240305,112700,664593870,3855,3855,3855,3855,859
|
|
20240305,112600,661282425,3855,3865,3865,3855,2653
|
|
20240305,112500,651055100,3865,3865,3865,3865,950
|
|
20240305,112400,647383350,3855,3860,3860,3855,1222
|
|
20240305,112300,642670990,3860,3860,3860,3860,667
|
|
20240305,112200,640096370,3860,3860,3860,3860,18
|
|
20240305,112100,640026890,3855,3855,3855,3855,11
|
|
20240305,112000,639984485,3855,3855,3855,3855,29
|
|
20240305,111900,639872690,3855,3855,3860,3855,218
|
|
20240305,111800,639031405,3855,3855,3860,3855,288
|
|
20240305,111700,637919870,3855,3855,3855,3855,522
|
|
20240305,111600,635907560,3855,3855,3855,3855,6
|
|
20240305,111500,635884430,3855,3860,3860,3855,183
|
|
20240305,111400,635178715,3855,3855,3855,3855,0
|
|
20240305,111300,635178715,3855,3855,3855,3855,0
|
|
20240305,111200,635178715,3855,3855,3855,3855,672
|
|
20240305,111100,632588155,3855,3855,3855,3855,0
|
|
20240305,111000,632588155,3855,3860,3860,3855,764
|
|
20240305,110900,629642250,3860,3860,3860,3860,4
|
|
20240305,110800,629626810,3860,3860,3860,3860,1703
|
|
20240305,110700,623053230,3865,3865,3865,3865,7
|
|
20240305,110600,623026175,3865,3860,3870,3860,143
|
|
20240305,110500,622474170,3865,3865,3865,3865,0
|
|
20240305,110400,622474170,3865,3865,3865,3865,87
|
|
20240305,110300,622137915,3870,3865,3870,3865,192
|
|
20240305,110200,621395830,3865,3865,3865,3865,245
|
|
20240305,110100,620448905,3865,3865,3865,3865,0
|
|
20240305,110000,620448905,3865,3865,3865,3865,0
|
|
20240305,105900,620448905,3865,3865,3865,3865,219
|
|
20240305,105800,619602470,3865,3870,3870,3865,32
|
|
20240305,105700,619478635,3870,3865,3870,3865,222
|
|
20240305,105600,618620410,3865,3865,3865,3865,0
|
|
20240305,105500,618620410,3865,3865,3865,3865,1
|
|
20240305,105400,618616545,3865,3865,3865,3865,0
|
|
20240305,105300,618616545,3865,3865,3865,3865,500
|
|
20240305,105200,616684045,3875,3875,3875,3875,0
|
|
20240305,105100,616684045,3875,3880,3880,3870,3039
|
|
20240305,105000,604917085,3880,3880,3880,3880,13
|
|
20240305,104900,604866645,3880,3880,3880,3880,50
|
|
20240305,104800,604672645,3885,3870,3885,3870,19
|
|
20240305,104700,604599040,3880,3880,3880,3880,0
|
|
20240305,104600,604599040,3880,3880,3880,3865,244
|
|
20240305,104500,603652350,3875,3875,3875,3875,1
|
|
20240305,104400,603648475,3875,3875,3885,3875,10
|
|
20240305,104300,603609675,3880,3880,3880,3860,2919
|
|
20240305,104200,592319790,3870,3870,3870,3870,15
|
|
20240305,104100,592261740,3875,3880,3880,3875,2118
|
|
20240305,104000,584054485,3880,3880,3880,3880,0
|
|
20240305,103900,584054485,3880,3875,3880,3870,1622
|
|
20240305,103800,577773680,3875,3875,3875,3875,0
|
|
20240305,103700,577773680,3875,3875,3875,3875,418
|
|
20240305,103600,576153930,3875,3885,3885,3875,1086
|
|
20240305,103500,571941480,3895,3895,3895,3895,102
|
|
20240305,103400,571544190,3895,3895,3895,3895,35
|
|
20240305,103300,571407865,3895,3880,3895,3880,733
|
|
20240305,103200,568563720,3875,3875,3875,3875,394
|
|
20240305,103100,567036970,3875,3875,3875,3875,40
|
|
20240305,103000,566881970,3880,3880,3880,3880,1578
|
|
20240305,102900,560759330,3880,3880,3880,3880,2
|
|
20240305,102800,560751570,3880,3880,3885,3880,2969
|
|
20240305,102700,549227850,3875,3880,3880,3875,1680
|
|
20240305,102600,542709555,3900,3890,3900,3890,710
|
|
20240305,102500,539941970,3890,3890,3890,3890,1126
|
|
20240305,102400,535561830,3885,3860,3885,3860,9736
|
|
20240305,102300,497801320,3860,3860,3865,3860,1636
|
|
20240305,102200,491486350,3855,3845,3855,3845,212
|
|
20240305,102100,490669610,3850,3850,3850,3845,1794
|
|
20240305,102000,483771555,3850,3850,3850,3850,9
|
|
20240305,101900,483736905,3850,3850,3850,3850,0
|
|
20240305,101800,483736905,3850,3850,3850,3850,0
|
|
20240305,101700,483736905,3850,3850,3850,3850,767
|
|
20240305,101600,480783955,3850,3865,3875,3850,1386
|
|
20240305,101500,475445755,3850,3855,3855,3850,300
|
|
20240305,101400,474290705,3855,3855,3855,3855,270
|
|
20240305,101300,473249855,3850,3850,3850,3850,1
|
|
20240305,101200,473246005,3850,3870,3875,3850,877
|
|
20240305,101100,469867250,3875,3880,3885,3875,2018
|
|
20240305,101000,462047390,3880,3865,3880,3865,2066
|
|
20240305,100900,454043295,3855,3855,3855,3855,0
|
|
20240305,100800,454043295,3855,3855,3855,3855,0
|
|
20240305,100700,454043295,3855,3855,3855,3855,0
|
|
20240305,100600,454043295,3855,3855,3855,3855,224
|
|
20240305,100500,453179775,3855,3855,3855,3855,0
|
|
20240305,100400,453179775,3855,3855,3855,3855,37
|
|
20240305,100300,453037140,3855,3860,3860,3845,1912
|
|
20240305,100200,445676565,3860,3845,3860,3845,125
|
|
20240305,100100,445195925,3850,3850,3850,3850,19
|
|
20240305,100000,445122775,3855,3855,3855,3855,42
|
|
20240305,095900,444960865,3855,3855,3855,3855,50
|
|
20240305,095800,444768115,3855,3855,3855,3855,0
|
|
20240305,095700,444768115,3855,3845,3855,3845,1422
|
|
20240305,095600,439300495,3845,3845,3845,3845,31
|
|
20240305,095500,439181300,3845,3845,3845,3845,2
|
|
20240305,095400,439173610,3845,3845,3845,3845,287
|
|
20240305,095300,438070095,3860,3865,3865,3850,739
|
|
20240305,095200,435222620,3860,3860,3860,3860,1
|
|
20240305,095100,435218760,3850,3850,3850,3850,1000
|
|
20240305,095000,431368760,3850,3855,3855,3850,2200
|
|
20240305,094900,422894125,3855,3865,3865,3855,2
|
|
20240305,094800,422886405,3860,3855,3860,3855,634
|
|
20240305,094700,420439300,3850,3850,3855,3845,79
|
|
20240305,094600,420135160,3855,3855,3855,3855,1167
|
|
20240305,094500,415636375,3855,3845,3855,3830,1508
|
|
20240305,094400,409859955,3845,3835,3845,3835,211
|
|
20240305,094300,409050760,3850,3855,3855,3835,1241
|
|
20240305,094200,404286620,3855,3865,3875,3855,2056
|
|
20240305,094100,396355810,3870,3875,3875,3870,315
|
|
20240305,094000,395136355,3875,3870,3875,3870,3
|
|
20240305,093900,395124740,3875,3875,3875,3875,0
|
|
20240305,093800,395124740,3875,3880,3880,3870,105
|
|
20240305,093700,394717770,3880,3880,3880,3880,11
|
|
20240305,093600,394675090,3875,3875,3890,3860,94
|
|
20240305,093500,394310965,3880,3880,3880,3880,1
|
|
20240305,093400,394307085,3890,3880,3890,3875,985
|
|
20240305,093300,390483425,3880,3885,3885,3880,141
|
|
20240305,093200,389936330,3890,3885,3890,3885,534
|
|
20240305,093100,387861640,3890,3890,3890,3890,515
|
|
20240305,093000,385858290,3890,3870,3890,3855,1460
|
|
20240305,092900,380198080,3875,3875,3875,3875,19
|
|
20240305,092800,380124455,3885,3880,3890,3880,1646
|
|
20240305,092700,373729935,3875,3875,3880,3875,2065
|
|
20240305,092600,365722480,3875,3860,3875,3860,2836
|
|
20240305,092500,354770145,3855,3855,3855,3855,99
|
|
20240305,092400,354388500,3850,3855,3865,3845,332
|
|
20240305,092300,353106145,3855,3845,3855,3835,745
|
|
20240305,092200,350241530,3820,3825,3840,3820,1880
|
|
20240305,092100,343034230,3840,3840,3840,3840,51
|
|
20240305,092000,342838390,3815,3815,3845,3810,1022
|
|
20240305,091900,338932900,3825,3830,3850,3805,8834
|
|
20240305,091800,305153380,3830,3815,3830,3810,6243
|
|
20240305,091700,281278555,3820,3820,3820,3805,4530
|
|
20240305,091600,264017145,3815,3820,3825,3815,2797
|
|
20240305,091500,253329045,3825,3835,3835,3820,3109
|
|
20240305,091400,241428800,3835,3855,3855,3830,12187
|
|
20240305,091300,194535120,3860,3855,3860,3850,4732
|
|
20240305,091200,176293240,3860,3860,3865,3855,1585
|
|
20240305,091100,170175755,3860,3865,3865,3855,1637
|
|
20240305,091000,163856580,3865,3870,3870,3865,871
|
|
20240305,090900,160490110,3870,3870,3870,3865,1822
|
|
20240305,090800,153443970,3870,3870,3870,3870,259
|
|
20240305,090700,152441640,3870,3860,3870,3855,2259
|
|
20240305,090600,143723090,3865,3870,3870,3860,4393
|
|
20240305,090500,126749090,3880,3890,3890,3865,14316
|
|
20240305,090400,71387095,3885,3885,3890,3865,4423
|
|
20240305,090300,54236570,3890,3895,3895,3890,607
|
|
20240305,090200,51874520,3895,3895,3895,3895,610
|
|
20240305,090100,49498570,3905,3890,3905,3890,354
|
|
20240305,090000,48117840,3890,3930,3935,3890,12173
|