679 lines
32 KiB
CSV
679 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,201600,334654955,3675,3675,3675,3675,1077
|
|
20240307,201500,334654955,3675,3675,3675,3675,0
|
|
20240307,201400,334654955,3675,3675,3675,3675,0
|
|
20240307,201300,334654955,3675,3675,3675,3675,0
|
|
20240307,201200,334654955,3675,3675,3675,3675,0
|
|
20240307,201100,334654955,3675,3675,3675,3675,0
|
|
20240307,201000,334654955,3675,3675,3675,3675,0
|
|
20240307,200900,334654955,3675,3675,3675,3675,0
|
|
20240307,200800,334654955,3675,3675,3675,3675,0
|
|
20240307,200700,334654955,3675,3675,3675,3675,0
|
|
20240307,200600,334654955,3675,3675,3675,3675,0
|
|
20240307,200500,334654955,3675,3675,3675,3675,0
|
|
20240307,200400,334654955,3675,3675,3675,3675,0
|
|
20240307,200300,334654955,3675,3675,3675,3675,0
|
|
20240307,200200,334654955,3675,3675,3675,3675,0
|
|
20240307,200100,334654955,3675,3675,3675,3675,0
|
|
20240307,200000,334654955,3675,3675,3675,3675,0
|
|
20240307,195900,334654955,3675,3675,3675,3675,0
|
|
20240307,195800,334654955,3675,3675,3675,3675,0
|
|
20240307,195700,334654955,3675,3675,3675,3675,0
|
|
20240307,195600,334654955,3675,3675,3675,3675,0
|
|
20240307,195500,334654955,3675,3675,3675,3675,0
|
|
20240307,195400,334654955,3675,3675,3675,3675,0
|
|
20240307,195300,334654955,3675,3675,3675,3675,0
|
|
20240307,195200,334654955,3675,3675,3675,3675,0
|
|
20240307,195100,334654955,3675,3675,3675,3675,0
|
|
20240307,195000,334654955,3675,3675,3675,3675,0
|
|
20240307,194900,334654955,3675,3675,3675,3675,0
|
|
20240307,194800,334654955,3675,3675,3675,3675,0
|
|
20240307,194700,334654955,3675,3675,3675,3675,0
|
|
20240307,194600,334654955,3675,3675,3675,3675,1077
|
|
20240307,194500,334654955,3675,3675,3675,3675,0
|
|
20240307,194400,334654955,3675,3675,3675,3675,0
|
|
20240307,194300,334654955,3675,3675,3675,3675,0
|
|
20240307,194200,334654955,3675,3675,3675,3675,0
|
|
20240307,194100,334654955,3675,3675,3675,3675,0
|
|
20240307,194000,334654955,3675,3675,3675,3675,0
|
|
20240307,193900,334654955,3675,3675,3675,3675,0
|
|
20240307,193800,334654955,3675,3675,3675,3675,0
|
|
20240307,193700,334654955,3675,3675,3675,3675,0
|
|
20240307,193600,334654955,3675,3675,3675,3675,0
|
|
20240307,193500,334654955,3675,3675,3675,3675,0
|
|
20240307,193400,334654955,3675,3675,3675,3675,0
|
|
20240307,193300,334654955,3675,3675,3675,3675,0
|
|
20240307,193200,334654955,3675,3675,3675,3675,0
|
|
20240307,193100,334654955,3675,3675,3675,3675,0
|
|
20240307,193000,334654955,3675,3675,3675,3675,0
|
|
20240307,192900,334654955,3675,3675,3675,3675,0
|
|
20240307,192800,334654955,3675,3675,3675,3675,0
|
|
20240307,192700,334654955,3675,3675,3675,3675,0
|
|
20240307,192600,334654955,3675,3675,3675,3675,0
|
|
20240307,192500,334654955,3675,3675,3675,3675,0
|
|
20240307,192400,334654955,3675,3675,3675,3675,0
|
|
20240307,192300,334654955,3675,3675,3675,3675,0
|
|
20240307,192200,334654955,3675,3675,3675,3675,0
|
|
20240307,192100,334654955,3675,3675,3675,3675,0
|
|
20240307,192000,334654955,3675,3675,3675,3675,0
|
|
20240307,191900,334654955,3675,3675,3675,3675,0
|
|
20240307,191800,334654955,3675,3675,3675,3675,0
|
|
20240307,191700,334654955,3675,3675,3675,3675,0
|
|
20240307,191600,334654955,3675,3675,3675,3675,1077
|
|
20240307,191500,334654955,3675,3675,3675,3675,0
|
|
20240307,191400,334654955,3675,3675,3675,3675,0
|
|
20240307,191300,334654955,3675,3675,3675,3675,0
|
|
20240307,191200,334654955,3675,3675,3675,3675,0
|
|
20240307,191100,334654955,3675,3675,3675,3675,0
|
|
20240307,191000,334654955,3675,3675,3675,3675,0
|
|
20240307,190900,334654955,3675,3675,3675,3675,0
|
|
20240307,190800,334654955,3675,3675,3675,3675,0
|
|
20240307,190700,334654955,3675,3675,3675,3675,0
|
|
20240307,190600,334654955,3675,3675,3675,3675,0
|
|
20240307,190500,334654955,3675,3675,3675,3675,0
|
|
20240307,190400,334654955,3675,3675,3675,3675,0
|
|
20240307,190300,334654955,3675,3675,3675,3675,0
|
|
20240307,190200,334654955,3675,3675,3675,3675,0
|
|
20240307,190100,334654955,3675,3675,3675,3675,0
|
|
20240307,190000,334654955,3675,3675,3675,3675,0
|
|
20240307,185900,334654955,3675,3675,3675,3675,0
|
|
20240307,185800,334654955,3675,3675,3675,3675,0
|
|
20240307,185700,334654955,3675,3675,3675,3675,0
|
|
20240307,185600,334654955,3675,3675,3675,3675,0
|
|
20240307,185500,334654955,3675,3675,3675,3675,0
|
|
20240307,185400,334654955,3675,3675,3675,3675,0
|
|
20240307,185300,334654955,3675,3675,3675,3675,0
|
|
20240307,185200,334654955,3675,3675,3675,3675,0
|
|
20240307,185100,334654955,3675,3675,3675,3675,0
|
|
20240307,185000,334654955,3675,3675,3675,3675,0
|
|
20240307,184900,334654955,3675,3675,3675,3675,0
|
|
20240307,184800,334654955,3675,3675,3675,3675,0
|
|
20240307,184700,334654955,3675,3675,3675,3675,0
|
|
20240307,184600,334654955,3675,3675,3675,3675,1077
|
|
20240307,184500,334654955,3675,3675,3675,3675,0
|
|
20240307,184400,334654955,3675,3675,3675,3675,0
|
|
20240307,184300,334654955,3675,3675,3675,3675,0
|
|
20240307,184200,334654955,3675,3675,3675,3675,0
|
|
20240307,184100,334654955,3675,3675,3675,3675,0
|
|
20240307,184000,334654955,3675,3675,3675,3675,0
|
|
20240307,183900,334654955,3675,3675,3675,3675,0
|
|
20240307,183800,334654955,3675,3675,3675,3675,0
|
|
20240307,183700,334654955,3675,3675,3675,3675,0
|
|
20240307,183600,334654955,3675,3675,3675,3675,0
|
|
20240307,183500,334654955,3675,3675,3675,3675,0
|
|
20240307,183400,334654955,3675,3675,3675,3675,0
|
|
20240307,183300,334654955,3675,3675,3675,3675,0
|
|
20240307,183200,334654955,3675,3675,3675,3675,0
|
|
20240307,183100,334654955,3675,3675,3675,3675,0
|
|
20240307,183000,334654955,3675,3675,3675,3675,0
|
|
20240307,182900,334654955,3675,3675,3675,3675,0
|
|
20240307,182800,334654955,3675,3675,3675,3675,0
|
|
20240307,182700,334654955,3675,3675,3675,3675,0
|
|
20240307,182600,334654955,3675,3675,3675,3675,0
|
|
20240307,182500,334654955,3675,3675,3675,3675,0
|
|
20240307,182400,334654955,3675,3675,3675,3675,0
|
|
20240307,182300,334654955,3675,3675,3675,3675,0
|
|
20240307,182200,334654955,3675,3675,3675,3675,0
|
|
20240307,182100,334654955,3675,3675,3675,3675,0
|
|
20240307,182000,334654955,3675,3675,3675,3675,0
|
|
20240307,181900,334654955,3675,3675,3675,3675,0
|
|
20240307,181800,334654955,3675,3675,3675,3675,0
|
|
20240307,181700,334654955,3675,3675,3675,3675,0
|
|
20240307,181600,334654955,3675,3675,3675,3675,1077
|
|
20240307,181500,334654955,3675,3675,3675,3675,0
|
|
20240307,181400,334654955,3675,3675,3675,3675,0
|
|
20240307,181300,334654955,3675,3675,3675,3675,0
|
|
20240307,181200,334654955,3675,3675,3675,3675,0
|
|
20240307,181100,334654955,3675,3675,3675,3675,0
|
|
20240307,181000,334654955,3675,3675,3675,3675,0
|
|
20240307,180900,334654955,3675,3675,3675,3675,0
|
|
20240307,180800,334654955,3675,3675,3675,3675,0
|
|
20240307,180700,334654955,3675,3675,3675,3675,0
|
|
20240307,180600,334654955,3675,3675,3675,3675,0
|
|
20240307,180500,334654955,3675,3675,3675,3675,0
|
|
20240307,180400,334654955,3675,3675,3675,3675,0
|
|
20240307,180300,334654955,3675,3675,3675,3675,0
|
|
20240307,180200,334654955,3675,3675,3675,3675,0
|
|
20240307,180100,334654955,3675,3675,3675,3675,0
|
|
20240307,180000,334654955,3675,3675,3675,3675,0
|
|
20240307,175900,334654955,3675,3675,3675,3675,0
|
|
20240307,175800,334654955,3675,3675,3675,3675,0
|
|
20240307,175700,334654955,3675,3675,3675,3675,0
|
|
20240307,175600,334654955,3675,3675,3675,3675,0
|
|
20240307,175500,334654955,3675,3675,3675,3675,0
|
|
20240307,175400,334654955,3675,3675,3675,3675,0
|
|
20240307,175300,334654955,3675,3675,3675,3675,0
|
|
20240307,175200,334654955,3675,3675,3675,3675,0
|
|
20240307,175100,334654955,3675,3675,3675,3675,0
|
|
20240307,175000,334654955,3675,3675,3675,3675,0
|
|
20240307,174900,334654955,3675,3675,3675,3675,0
|
|
20240307,174800,334654955,3675,3675,3675,3675,0
|
|
20240307,174700,334654955,3675,3675,3675,3675,0
|
|
20240307,174600,334654955,3675,3675,3675,3675,1077
|
|
20240307,174500,334654955,3675,3675,3675,3675,0
|
|
20240307,174400,334654955,3675,3675,3675,3675,0
|
|
20240307,174300,334654955,3675,3675,3675,3675,0
|
|
20240307,174200,334654955,3675,3675,3675,3675,0
|
|
20240307,174100,334654955,3675,3675,3675,3675,0
|
|
20240307,174000,334654955,3675,3675,3675,3675,0
|
|
20240307,173900,334654955,3675,3675,3675,3675,0
|
|
20240307,173800,334654955,3675,3675,3675,3675,0
|
|
20240307,173700,334654955,3675,3675,3675,3675,0
|
|
20240307,173600,334654955,3675,3675,3675,3675,0
|
|
20240307,173500,334654955,3675,3675,3675,3675,0
|
|
20240307,173400,334654955,3675,3675,3675,3675,0
|
|
20240307,173300,334654955,3675,3675,3675,3675,0
|
|
20240307,173200,334654955,3675,3675,3675,3675,0
|
|
20240307,173100,334654955,3675,3675,3675,3675,0
|
|
20240307,173000,334654955,3675,3675,3675,3675,0
|
|
20240307,172900,334654955,3675,3675,3675,3675,0
|
|
20240307,172800,334654955,3675,3675,3675,3675,0
|
|
20240307,172700,334654955,3675,3675,3675,3675,0
|
|
20240307,172600,334654955,3675,3675,3675,3675,0
|
|
20240307,172500,334654955,3675,3675,3675,3675,0
|
|
20240307,172400,334654955,3675,3675,3675,3675,0
|
|
20240307,172300,334654955,3675,3675,3675,3675,0
|
|
20240307,172200,334654955,3675,3675,3675,3675,0
|
|
20240307,172100,334654955,3675,3675,3675,3675,0
|
|
20240307,172000,334654955,3675,3675,3675,3675,0
|
|
20240307,171900,334654955,3675,3675,3675,3675,0
|
|
20240307,171800,334654955,3675,3675,3675,3675,0
|
|
20240307,171700,334654955,3675,3675,3675,3675,0
|
|
20240307,171600,334654955,3675,3675,3675,3675,1077
|
|
20240307,171500,334654955,3675,3675,3675,3675,0
|
|
20240307,171400,334654955,3675,3675,3675,3675,0
|
|
20240307,171300,334654955,3675,3675,3675,3675,0
|
|
20240307,171200,334654955,3675,3675,3675,3675,0
|
|
20240307,171100,334654955,3675,3675,3675,3675,0
|
|
20240307,171000,334654955,3675,3675,3675,3675,0
|
|
20240307,170900,334654955,3675,3675,3675,3675,0
|
|
20240307,170800,334654955,3675,3675,3675,3675,0
|
|
20240307,170700,334654955,3675,3675,3675,3675,0
|
|
20240307,170600,334654955,3675,3675,3675,3675,0
|
|
20240307,170500,334654955,3675,3675,3675,3675,0
|
|
20240307,170400,334654955,3675,3675,3675,3675,0
|
|
20240307,170300,334654955,3675,3675,3675,3675,0
|
|
20240307,170200,334654955,3675,3675,3675,3675,0
|
|
20240307,170100,334654955,3675,3675,3675,3675,0
|
|
20240307,170000,334654955,3675,3675,3675,3675,0
|
|
20240307,165900,334654955,3675,3675,3675,3675,0
|
|
20240307,165800,334654955,3675,3675,3675,3675,0
|
|
20240307,165700,334654955,3675,3675,3675,3675,0
|
|
20240307,165600,334654955,3675,3675,3675,3675,0
|
|
20240307,165500,334654955,3675,3675,3675,3675,0
|
|
20240307,165400,334654955,3675,3675,3675,3675,0
|
|
20240307,165300,334654955,3675,3675,3675,3675,0
|
|
20240307,165200,334654955,3675,3675,3675,3675,0
|
|
20240307,165100,334654955,3675,3675,3675,3675,0
|
|
20240307,165000,334654955,3675,3675,3675,3675,0
|
|
20240307,164900,334654955,3675,3675,3675,3675,0
|
|
20240307,164800,334654955,3675,3675,3675,3675,0
|
|
20240307,164700,334654955,3675,3675,3675,3675,0
|
|
20240307,164600,334654955,3675,3675,3675,3675,1077
|
|
20240307,164500,334654955,3675,3675,3675,3675,0
|
|
20240307,164400,334654955,3675,3675,3675,3675,0
|
|
20240307,164300,334654955,3675,3675,3675,3675,0
|
|
20240307,164200,334654955,3675,3675,3675,3675,0
|
|
20240307,164100,334654955,3675,3675,3675,3675,0
|
|
20240307,164000,334654955,3675,3675,3675,3675,0
|
|
20240307,163900,334654955,3675,3675,3675,3675,0
|
|
20240307,163800,334654955,3675,3675,3675,3675,0
|
|
20240307,163700,334654955,3675,3675,3675,3675,0
|
|
20240307,163600,334654955,3675,3675,3675,3675,0
|
|
20240307,163500,334654955,3675,3675,3675,3675,0
|
|
20240307,163400,334654955,3675,3675,3675,3675,0
|
|
20240307,163300,334654955,3675,3675,3675,3675,0
|
|
20240307,163200,334654955,3675,3675,3675,3675,0
|
|
20240307,163100,334654955,3675,3675,3675,3675,0
|
|
20240307,163000,334654955,3675,3675,3675,3675,0
|
|
20240307,162900,334654955,3675,3675,3675,3675,0
|
|
20240307,162800,334654955,3675,3675,3675,3675,0
|
|
20240307,162700,334654955,3675,3675,3675,3675,0
|
|
20240307,162600,334654955,3675,3675,3675,3675,0
|
|
20240307,162500,334654955,3675,3675,3675,3675,0
|
|
20240307,162400,334654955,3675,3675,3675,3675,0
|
|
20240307,162300,334654955,3675,3675,3675,3675,0
|
|
20240307,162200,334654955,3675,3675,3675,3675,0
|
|
20240307,162100,334654955,3675,3675,3675,3675,0
|
|
20240307,162000,334654955,3675,3675,3675,3675,0
|
|
20240307,161900,334654955,3675,3675,3675,3675,0
|
|
20240307,161800,334654955,3675,3675,3675,3675,0
|
|
20240307,161700,334654955,3675,3675,3675,3675,0
|
|
20240307,161600,334654955,3675,3675,3675,3675,1077
|
|
20240307,161500,334654955,3675,3675,3675,3675,0
|
|
20240307,161400,334654955,3675,3675,3675,3675,0
|
|
20240307,161300,334654955,3675,3675,3675,3675,0
|
|
20240307,161200,334654955,3675,3675,3675,3675,0
|
|
20240307,161100,334654955,3675,3675,3675,3675,0
|
|
20240307,161000,334654955,3675,3675,3675,3675,0
|
|
20240307,160900,334654955,3675,3675,3675,3675,0
|
|
20240307,160800,334654955,3675,3675,3675,3675,0
|
|
20240307,160700,334654955,3675,3675,3675,3675,0
|
|
20240307,160600,334654955,3675,3675,3675,3675,0
|
|
20240307,160500,334654955,3675,3675,3675,3675,0
|
|
20240307,160400,334654955,3675,3675,3675,3675,0
|
|
20240307,160300,334654955,3675,3675,3675,3675,0
|
|
20240307,160200,334654955,3675,3675,3675,3675,0
|
|
20240307,160100,334654955,3675,3675,3675,3675,0
|
|
20240307,160000,334654955,3675,3675,3675,3675,0
|
|
20240307,155900,334654955,3675,3675,3675,3675,0
|
|
20240307,155800,334654955,3675,3675,3675,3675,0
|
|
20240307,155700,334654955,3675,3675,3675,3675,0
|
|
20240307,155600,334654955,3675,3675,3675,3675,0
|
|
20240307,155500,334654955,3675,3675,3675,3675,0
|
|
20240307,155400,334654955,3675,3675,3675,3675,0
|
|
20240307,155300,334654955,3675,3675,3675,3675,0
|
|
20240307,155200,334654955,3675,3675,3675,3675,0
|
|
20240307,155100,334654955,3675,3675,3675,3675,0
|
|
20240307,155000,334654955,3675,3675,3675,3675,0
|
|
20240307,154900,334654955,3675,3675,3675,3675,0
|
|
20240307,154800,334654955,3675,3675,3675,3675,0
|
|
20240307,154700,334654955,3675,3675,3675,3675,0
|
|
20240307,154600,334654955,3675,3675,3675,3675,1077
|
|
20240307,154500,334654955,3675,3675,3675,3675,0
|
|
20240307,154400,334654955,3675,3675,3675,3675,0
|
|
20240307,154300,334654955,3675,3675,3675,3675,0
|
|
20240307,154200,334654955,3675,3675,3675,3675,0
|
|
20240307,154100,334654955,3675,3675,3675,3675,0
|
|
20240307,154000,334654955,3675,3675,3675,3675,0
|
|
20240307,153900,334654955,3675,3675,3675,3675,0
|
|
20240307,153800,334654955,3675,3675,3675,3675,0
|
|
20240307,153700,334654955,3675,3675,3675,3675,0
|
|
20240307,153600,334654955,3675,3675,3675,3675,0
|
|
20240307,153500,334654955,3675,3675,3675,3675,0
|
|
20240307,153400,334654955,3675,3675,3675,3675,0
|
|
20240307,153300,334654955,3675,3675,3675,3675,0
|
|
20240307,153200,334654955,3675,3675,3675,3675,0
|
|
20240307,153100,334654955,3675,3675,3675,3675,0
|
|
20240307,153000,334654955,3675,3675,3675,3675,1077
|
|
20240307,152900,330696980,3655,3655,3655,3655,0
|
|
20240307,152800,330696980,3655,3655,3655,3655,0
|
|
20240307,152700,330696980,3655,3655,3655,3655,0
|
|
20240307,152600,330696980,3655,3655,3655,3655,0
|
|
20240307,152500,330696980,3655,3655,3655,3655,0
|
|
20240307,152400,330696980,3655,3655,3655,3655,0
|
|
20240307,152300,330696980,3655,3655,3655,3655,0
|
|
20240307,152200,330696980,3655,3655,3655,3655,0
|
|
20240307,152100,330696980,3655,3655,3655,3655,0
|
|
20240307,152000,330696980,3655,3655,3655,3655,0
|
|
20240307,151900,330696980,3655,3670,3680,3655,158
|
|
20240307,151800,330118240,3670,3670,3670,3670,1
|
|
20240307,151700,330114570,3655,3655,3655,3655,97
|
|
20240307,151600,329760035,3660,3665,3665,3660,54
|
|
20240307,151500,329562390,3665,3665,3665,3665,7
|
|
20240307,151400,329536735,3660,3665,3665,3660,46
|
|
20240307,151300,329368360,3660,3665,3665,3660,702
|
|
20240307,151200,326799035,3660,3660,3660,3655,19
|
|
20240307,151100,326729505,3660,3660,3660,3660,4
|
|
20240307,151000,326714865,3655,3655,3655,3655,0
|
|
20240307,150900,326714865,3655,3670,3670,3655,5
|
|
20240307,150800,326696575,3670,3670,3670,3670,0
|
|
20240307,150700,326696575,3670,3670,3670,3670,10
|
|
20240307,150600,326659875,3655,3670,3670,3655,39
|
|
20240307,150500,326517280,3670,3670,3670,3670,0
|
|
20240307,150400,326517280,3670,3660,3670,3660,24
|
|
20240307,150300,326429430,3655,3665,3665,3655,620
|
|
20240307,150200,324161620,3670,3670,3670,3670,0
|
|
20240307,150100,324161620,3670,3670,3670,3670,646
|
|
20240307,150000,321790800,3685,3685,3685,3685,1
|
|
20240307,145900,321787115,3685,3685,3685,3685,1
|
|
20240307,145800,321783430,3665,3685,3685,3665,41
|
|
20240307,145700,321633120,3670,3670,3670,3670,27
|
|
20240307,145600,321534030,3690,3690,3690,3690,322
|
|
20240307,145500,320345850,3695,3695,3695,3695,190
|
|
20240307,145400,319643800,3695,3665,3695,3665,924
|
|
20240307,145300,316254515,3665,3665,3665,3665,1
|
|
20240307,145200,316250850,3665,3665,3665,3665,0
|
|
20240307,145100,316250850,3665,3660,3665,3660,167
|
|
20240307,145000,315639615,3665,3660,3665,3660,2
|
|
20240307,144900,315632290,3660,3665,3665,3660,29
|
|
20240307,144800,315526010,3665,3665,3665,3665,1
|
|
20240307,144700,315522345,3665,3665,3665,3665,1
|
|
20240307,144600,315518680,3665,3665,3665,3665,1
|
|
20240307,144500,315515015,3665,3665,3665,3665,1
|
|
20240307,144400,315511350,3660,3660,3660,3660,0
|
|
20240307,144300,315511350,3660,3660,3660,3660,22
|
|
20240307,144200,315430830,3665,3665,3665,3665,0
|
|
20240307,144100,315430830,3665,3665,3665,3665,1
|
|
20240307,144000,315427165,3665,3665,3665,3665,1
|
|
20240307,143900,315423500,3665,3665,3665,3665,1
|
|
20240307,143800,315419835,3660,3660,3660,3660,2
|
|
20240307,143700,315412515,3665,3660,3665,3660,2
|
|
20240307,143600,315405190,3660,3660,3660,3660,39
|
|
20240307,143500,315262450,3660,3660,3660,3660,2
|
|
20240307,143400,315255130,3655,3655,3655,3655,0
|
|
20240307,143300,315255130,3655,3655,3655,3655,0
|
|
20240307,143200,315255130,3655,3655,3655,3655,0
|
|
20240307,143100,315255130,3655,3655,3655,3655,1
|
|
20240307,143000,315251475,3655,3655,3655,3655,22
|
|
20240307,142900,315171065,3660,3660,3660,3660,19
|
|
20240307,142800,315101525,3660,3655,3660,3655,37
|
|
20240307,142700,314966285,3660,3665,3665,3660,2
|
|
20240307,142600,314958960,3665,3665,3665,3665,0
|
|
20240307,142500,314958960,3665,3665,3665,3665,0
|
|
20240307,142400,314958960,3665,3665,3665,3665,5
|
|
20240307,142300,314940635,3675,3675,3675,3675,0
|
|
20240307,142200,314940635,3675,3675,3675,3675,0
|
|
20240307,142100,314940635,3675,3665,3675,3665,51
|
|
20240307,142000,314753710,3675,3680,3680,3675,698
|
|
20240307,141900,312185610,3655,3655,3655,3655,0
|
|
20240307,141800,312185610,3655,3680,3680,3655,112
|
|
20240307,141700,311776200,3650,3665,3690,3650,351
|
|
20240307,141600,310490270,3665,3665,3665,3665,0
|
|
20240307,141500,310490270,3665,3665,3665,3665,1
|
|
20240307,141400,310486605,3670,3670,3670,3670,0
|
|
20240307,141300,310486605,3670,3655,3670,3655,794
|
|
20240307,141200,307580565,3655,3655,3655,3655,640
|
|
20240307,141100,305241365,3645,3645,3645,3645,0
|
|
20240307,141000,305241365,3645,3645,3645,3645,0
|
|
20240307,140900,305241365,3645,3645,3645,3645,0
|
|
20240307,140800,305241365,3645,3645,3645,3645,8
|
|
20240307,140700,305212205,3645,3645,3645,3645,0
|
|
20240307,140600,305212205,3645,3645,3645,3645,0
|
|
20240307,140500,305212205,3645,3645,3645,3645,90
|
|
20240307,140400,304884155,3645,3645,3645,3645,93
|
|
20240307,140300,304545170,3650,3650,3650,3650,0
|
|
20240307,140200,304545170,3650,3650,3650,3650,0
|
|
20240307,140100,304545170,3650,3650,3650,3650,0
|
|
20240307,140000,304545170,3650,3655,3655,3650,160
|
|
20240307,135900,303961165,3650,3650,3650,3650,0
|
|
20240307,135800,303961165,3650,3650,3660,3650,127
|
|
20240307,135700,303497550,3645,3645,3645,3645,66
|
|
20240307,135600,303256980,3645,3645,3645,3645,0
|
|
20240307,135500,303256980,3645,3645,3645,3645,62
|
|
20240307,135400,303030990,3655,3655,3655,3655,1
|
|
20240307,135300,303027335,3645,3650,3650,3645,261
|
|
20240307,135200,302075700,3660,3660,3660,3660,0
|
|
20240307,135100,302075700,3660,3660,3660,3660,0
|
|
20240307,135000,302075700,3660,3660,3660,3660,0
|
|
20240307,134900,302075700,3660,3660,3660,3660,0
|
|
20240307,134800,302075700,3660,3660,3660,3660,1
|
|
20240307,134700,302072040,3660,3660,3660,3660,2
|
|
20240307,134600,302064720,3660,3660,3660,3660,10
|
|
20240307,134500,302028120,3660,3660,3660,3660,0
|
|
20240307,134400,302028120,3660,3660,3660,3660,0
|
|
20240307,134300,302028120,3660,3660,3660,3660,0
|
|
20240307,134200,302028120,3660,3660,3660,3660,1
|
|
20240307,134100,302024460,3650,3650,3650,3650,349
|
|
20240307,134000,300750610,3650,3650,3650,3650,0
|
|
20240307,133900,300750610,3650,3655,3655,3650,33
|
|
20240307,133800,300630140,3655,3655,3660,3655,185
|
|
20240307,133700,299953960,3655,3655,3655,3655,45
|
|
20240307,133600,299789485,3655,3660,3660,3655,21
|
|
20240307,133500,299712630,3665,3665,3665,3665,1
|
|
20240307,133400,299708965,3660,3660,3660,3660,4
|
|
20240307,133300,299694325,3660,3660,3660,3660,20
|
|
20240307,133200,299621125,3665,3665,3665,3665,1
|
|
20240307,133100,299617460,3645,3645,3645,3645,97
|
|
20240307,133000,299263895,3660,3670,3670,3660,2
|
|
20240307,132900,299256565,3670,3670,3670,3670,0
|
|
20240307,132800,299256565,3670,3670,3670,3670,1
|
|
20240307,132700,299252895,3640,3655,3655,3640,2250
|
|
20240307,132600,291048265,3655,3670,3670,3655,300
|
|
20240307,132500,289950865,3685,3685,3685,3685,3
|
|
20240307,132400,289939810,3685,3685,3685,3685,1
|
|
20240307,132300,289936125,3660,3660,3660,3660,0
|
|
20240307,132200,289936125,3660,3660,3660,3660,283
|
|
20240307,132100,288900345,3685,3685,3685,3685,34
|
|
20240307,132000,288775055,3685,3685,3685,3685,13
|
|
20240307,131900,288727150,3660,3665,3665,3660,150
|
|
20240307,131800,288178020,3685,3685,3685,3685,1
|
|
20240307,131700,288174335,3680,3680,3680,3680,0
|
|
20240307,131600,288174335,3680,3680,3680,3680,0
|
|
20240307,131500,288174335,3680,3680,3680,3680,0
|
|
20240307,131400,288174335,3680,3680,3680,3680,0
|
|
20240307,131300,288174335,3680,3680,3680,3680,1
|
|
20240307,131200,288170655,3685,3685,3685,3685,25
|
|
20240307,131100,288078530,3675,3675,3675,3675,0
|
|
20240307,131000,288078530,3675,3675,3675,3675,0
|
|
20240307,130900,288078530,3675,3670,3675,3670,818
|
|
20240307,130800,285076025,3675,3675,3675,3675,17
|
|
20240307,130700,285013550,3690,3690,3690,3690,1
|
|
20240307,130600,285009860,3675,3710,3710,3675,482
|
|
20240307,130500,283236635,3710,3710,3710,3710,0
|
|
20240307,130400,283236635,3710,3710,3710,3710,0
|
|
20240307,130300,283236635,3710,3710,3710,3710,100
|
|
20240307,130200,282865635,3710,3690,3710,3690,600
|
|
20240307,130100,280645635,3690,3690,3690,3690,402
|
|
20240307,130000,279162255,3710,3710,3710,3710,1
|
|
20240307,125900,279158545,3710,3710,3710,3710,0
|
|
20240307,125800,279158545,3710,3710,3710,3710,0
|
|
20240307,125700,279158545,3710,3695,3710,3695,13
|
|
20240307,125600,279110495,3710,3710,3710,3710,139
|
|
20240307,125500,278594805,3710,3710,3710,3710,0
|
|
20240307,125400,278594805,3710,3710,3710,3710,2
|
|
20240307,125300,278587385,3685,3695,3710,3685,65
|
|
20240307,125200,278346970,3700,3700,3700,3700,1
|
|
20240307,125100,278343270,3690,3695,3700,3690,1696
|
|
20240307,125000,272084700,3695,3685,3695,3685,178
|
|
20240307,124900,271427620,3685,3680,3690,3680,114
|
|
20240307,124800,271007985,3690,3685,3690,3685,441
|
|
20240307,124700,269382895,3685,3685,3685,3685,100
|
|
20240307,124600,269014395,3685,3685,3685,3685,2
|
|
20240307,124500,269007025,3680,3690,3690,3680,73
|
|
20240307,124400,268738285,3690,3690,3690,3690,0
|
|
20240307,124300,268738285,3690,3690,3690,3690,0
|
|
20240307,124200,268738285,3690,3690,3690,3690,1
|
|
20240307,124100,268734595,3690,3690,3690,3690,0
|
|
20240307,124000,268734595,3690,3690,3690,3690,2
|
|
20240307,123900,268727215,3690,3680,3690,3680,99
|
|
20240307,123800,268362785,3680,3680,3680,3680,51
|
|
20240307,123700,268175105,3680,3680,3680,3680,100
|
|
20240307,123600,267807105,3680,3675,3680,3675,201
|
|
20240307,123500,267067925,3680,3680,3680,3680,0
|
|
20240307,123400,267067925,3680,3680,3680,3680,0
|
|
20240307,123300,267067925,3680,3675,3680,3675,50
|
|
20240307,123200,266884075,3680,3680,3680,3680,10
|
|
20240307,123100,266847275,3670,3670,3670,3670,100
|
|
20240307,123000,266480275,3680,3680,3680,3680,1
|
|
20240307,122900,266476595,3680,3680,3680,3680,0
|
|
20240307,122800,266476595,3680,3680,3680,3680,0
|
|
20240307,122700,266476595,3680,3680,3680,3680,28
|
|
20240307,122600,266373555,3680,3680,3680,3680,0
|
|
20240307,122500,266373555,3680,3680,3680,3680,0
|
|
20240307,122400,266373555,3680,3680,3680,3680,1
|
|
20240307,122300,266369875,3680,3680,3680,3680,1
|
|
20240307,122200,266366195,3685,3685,3685,3685,0
|
|
20240307,122100,266366195,3685,3685,3685,3685,0
|
|
20240307,122000,266366195,3685,3685,3685,3685,0
|
|
20240307,121900,266366195,3685,3685,3685,3685,0
|
|
20240307,121800,266366195,3685,3685,3685,3685,2
|
|
20240307,121700,266358825,3685,3685,3685,3685,0
|
|
20240307,121600,266358825,3685,3685,3685,3685,100
|
|
20240307,121500,265990325,3685,3685,3685,3685,0
|
|
20240307,121400,265990325,3685,3685,3685,3685,1
|
|
20240307,121300,265986640,3685,3685,3685,3685,0
|
|
20240307,121200,265986640,3685,3685,3685,3685,1
|
|
20240307,121100,265982955,3685,3665,3685,3655,65
|
|
20240307,121000,265744885,3685,3685,3685,3685,0
|
|
20240307,120900,265744885,3685,3685,3685,3685,0
|
|
20240307,120800,265744885,3685,3685,3690,3685,12
|
|
20240307,120700,265700660,3685,3685,3685,3685,1356
|
|
20240307,120600,260703800,3685,3685,3685,3685,1
|
|
20240307,120500,260700115,3685,3685,3685,3685,0
|
|
20240307,120400,260700115,3685,3685,3685,3685,0
|
|
20240307,120300,260700115,3685,3685,3685,3685,1
|
|
20240307,120200,260696430,3650,3680,3680,3650,500
|
|
20240307,120100,258865460,3680,3680,3680,3680,2533
|
|
20240307,120000,249544020,3680,3680,3680,3680,1
|
|
20240307,115900,249540340,3680,3680,3680,3680,0
|
|
20240307,115800,249540340,3680,3680,3680,3680,0
|
|
20240307,115700,249540340,3680,3680,3680,3680,0
|
|
20240307,115600,249540340,3680,3680,3680,3680,0
|
|
20240307,115500,249540340,3680,3680,3680,3680,1
|
|
20240307,115400,249536660,3675,3660,3675,3660,45
|
|
20240307,115300,249371330,3645,3650,3650,3645,1400
|
|
20240307,115200,244267195,3650,3650,3650,3650,0
|
|
20240307,115100,244267195,3650,3675,3680,3650,1410
|
|
20240307,115000,239120425,3675,3675,3675,3675,1
|
|
20240307,114900,239116750,3650,3670,3670,3650,1193
|
|
20240307,114800,234754270,3680,3680,3680,3680,33
|
|
20240307,114700,234632830,3680,3680,3680,3680,0
|
|
20240307,114600,234632830,3680,3680,3680,3680,0
|
|
20240307,114500,234632830,3680,3680,3680,3680,0
|
|
20240307,114400,234632830,3680,3680,3680,3680,3
|
|
20240307,114300,234621790,3680,3680,3680,3680,30
|
|
20240307,114200,234511390,3670,3680,3680,3670,107
|
|
20240307,114100,234118690,3685,3685,3685,3685,0
|
|
20240307,114000,234118690,3685,3685,3685,3685,0
|
|
20240307,113900,234118690,3685,3685,3685,3685,0
|
|
20240307,113800,234118690,3685,3685,3685,3685,0
|
|
20240307,113700,234118690,3685,3685,3685,3685,5
|
|
20240307,113600,234100265,3685,3685,3685,3685,1
|
|
20240307,113500,234096580,3675,3675,3675,3675,4
|
|
20240307,113400,234081880,3675,3675,3675,3675,102
|
|
20240307,113300,233707030,3675,3675,3675,3675,10
|
|
20240307,113200,233670280,3675,3675,3675,3675,0
|
|
20240307,113100,233670280,3675,3675,3675,3675,0
|
|
20240307,113000,233670280,3675,3675,3675,3675,1
|
|
20240307,112900,233666605,3670,3670,3670,3670,0
|
|
20240307,112800,233666605,3670,3670,3670,3670,0
|
|
20240307,112700,233666605,3670,3670,3670,3670,0
|
|
20240307,112600,233666605,3670,3670,3670,3670,0
|
|
20240307,112500,233666605,3670,3670,3670,3670,0
|
|
20240307,112400,233666605,3670,3670,3670,3670,1
|
|
20240307,112300,233662935,3675,3670,3675,3650,1227
|
|
20240307,112200,229179095,3675,3675,3675,3675,0
|
|
20240307,112100,229179095,3675,3675,3675,3675,1
|
|
20240307,112000,229175420,3675,3680,3680,3675,27
|
|
20240307,111900,229076120,3685,3685,3685,3685,0
|
|
20240307,111800,229076120,3685,3685,3685,3685,136
|
|
20240307,111700,228574960,3685,3685,3685,3685,0
|
|
20240307,111600,228574960,3685,3685,3685,3685,0
|
|
20240307,111500,228574960,3685,3685,3685,3685,0
|
|
20240307,111400,228574960,3685,3685,3685,3685,0
|
|
20240307,111300,228574960,3685,3685,3685,3685,0
|
|
20240307,111200,228574960,3685,3685,3685,3685,1
|
|
20240307,111100,228571275,3685,3685,3685,3685,500
|
|
20240307,111000,226728775,3685,3685,3685,3685,0
|
|
20240307,110900,226728775,3685,3685,3685,3685,1
|
|
20240307,110800,226725090,3685,3685,3685,3685,401
|
|
20240307,110700,225247405,3685,3685,3685,3685,0
|
|
20240307,110600,225247405,3685,3685,3685,3685,1
|
|
20240307,110500,225243720,3690,3690,3690,3690,1
|
|
20240307,110400,225240030,3645,3690,3690,3645,201
|
|
20240307,110300,224504200,3685,3685,3685,3685,0
|
|
20240307,110200,224504200,3685,3670,3685,3670,210
|
|
20240307,110100,223732690,3625,3660,3660,3625,10607
|
|
20240307,110000,185199585,3680,3680,3680,3680,31
|
|
20240307,105900,185085505,3660,3660,3660,3660,0
|
|
20240307,105800,185085505,3660,3660,3660,3660,0
|
|
20240307,105700,185085505,3660,3665,3665,3660,535
|
|
20240307,105600,183126885,3680,3680,3680,3680,1
|
|
20240307,105500,183123205,3685,3685,3685,3685,0
|
|
20240307,105400,183123205,3685,3685,3685,3685,0
|
|
20240307,105300,183123205,3685,3685,3685,3685,0
|
|
20240307,105200,183123205,3685,3685,3685,3685,0
|
|
20240307,105100,183123205,3685,3685,3685,3685,0
|
|
20240307,105000,183123205,3685,3685,3685,3685,0
|
|
20240307,104900,183123205,3685,3685,3685,3685,0
|
|
20240307,104800,183123205,3685,3685,3685,3685,0
|
|
20240307,104700,183123205,3685,3685,3685,3685,0
|
|
20240307,104600,183123205,3685,3685,3685,3685,1
|
|
20240307,104500,183119520,3685,3685,3685,3685,0
|
|
20240307,104400,183119520,3685,3685,3685,3685,0
|
|
20240307,104300,183119520,3685,3685,3685,3685,0
|
|
20240307,104200,183119520,3685,3685,3685,3685,0
|
|
20240307,104100,183119520,3685,3685,3685,3685,0
|
|
20240307,104000,183119520,3685,3685,3685,3685,0
|
|
20240307,103900,183119520,3685,3660,3685,3660,57
|
|
20240307,103800,182909550,3660,3660,3660,3660,100
|
|
20240307,103700,182543550,3660,3660,3660,3660,0
|
|
20240307,103600,182543550,3660,3690,3690,3660,3
|
|
20240307,103500,182532510,3690,3690,3690,3690,0
|
|
20240307,103400,182532510,3690,3690,3690,3690,0
|
|
20240307,103300,182532510,3690,3690,3690,3690,0
|
|
20240307,103200,182532510,3690,3690,3690,3690,0
|
|
20240307,103100,182532510,3690,3690,3690,3690,0
|
|
20240307,103000,182532510,3690,3690,3690,3690,1913
|
|
20240307,102900,175473540,3690,3690,3690,3690,1
|
|
20240307,102800,175469850,3660,3665,3665,3660,5
|
|
20240307,102700,175451545,3690,3690,3690,3690,0
|
|
20240307,102600,175451545,3690,3690,3690,3690,0
|
|
20240307,102500,175451545,3690,3690,3690,3690,0
|
|
20240307,102400,175451545,3690,3690,3690,3690,500
|
|
20240307,102300,173606545,3670,3670,3670,3670,245
|
|
20240307,102200,172707395,3670,3670,3670,3670,100
|
|
20240307,102100,172340395,3670,3665,3670,3665,100
|
|
20240307,102000,171973465,3695,3670,3695,3670,1100
|
|
20240307,101900,167922800,3670,3670,3670,3670,0
|
|
20240307,101800,167922800,3670,3670,3670,3670,0
|
|
20240307,101700,167922800,3670,3670,3670,3670,0
|
|
20240307,101600,167922800,3670,3670,3670,3670,0
|
|
20240307,101500,167922800,3670,3670,3670,3670,0
|
|
20240307,101400,167922800,3670,3670,3670,3670,0
|
|
20240307,101300,167922800,3670,3670,3670,3670,0
|
|
20240307,101200,167922800,3670,3670,3670,3670,0
|
|
20240307,101100,167922800,3670,3670,3670,3670,0
|
|
20240307,101000,167922800,3670,3650,3670,3645,174
|
|
20240307,100900,167287540,3645,3645,3645,3640,13037
|
|
20240307,100800,119831955,3645,3645,3645,3645,104
|
|
20240307,100700,119452875,3645,3650,3650,3645,761
|
|
20240307,100600,116678910,3650,3660,3660,3650,2137
|
|
20240307,100500,108862930,3660,3660,3660,3660,0
|
|
20240307,100400,108862930,3660,3660,3660,3660,109
|
|
20240307,100300,108463990,3660,3655,3660,3655,3
|
|
20240307,100200,108453015,3655,3655,3655,3655,0
|
|
20240307,100100,108453015,3655,3655,3655,3655,134
|
|
20240307,100000,107963245,3655,3660,3660,3655,17
|
|
20240307,095900,107901090,3660,3660,3660,3660,55
|
|
20240307,095800,107699790,3670,3670,3670,3670,0
|
|
20240307,095700,107699790,3670,3670,3670,3670,0
|
|
20240307,095600,107699790,3670,3660,3670,3660,71
|
|
20240307,095500,107439630,3655,3655,3655,3655,0
|
|
20240307,095400,107439630,3655,3655,3655,3655,309
|
|
20240307,095300,106310235,3655,3655,3655,3655,2
|
|
20240307,095200,106302925,3655,3650,3655,3650,110
|
|
20240307,095100,105900880,3645,3645,3645,3645,28
|
|
20240307,095000,105798820,3645,3650,3650,3645,76
|
|
20240307,094900,105521755,3650,3650,3650,3650,0
|
|
20240307,094800,105521755,3650,3655,3655,3650,155
|
|
20240307,094700,104956000,3655,3655,3655,3655,15
|
|
20240307,094600,104901175,3655,3655,3655,3655,0
|
|
20240307,094500,104901175,3655,3655,3655,3655,50
|
|
20240307,094400,104718425,3655,3655,3655,3655,18
|
|
20240307,094300,104652635,3655,3650,3655,3650,96
|
|
20240307,094200,104301985,3655,3655,3655,3655,90
|
|
20240307,094100,103973035,3655,3655,3655,3655,30
|
|
20240307,094000,103863385,3655,3650,3655,3650,2393
|
|
20240307,093900,95128825,3655,3655,3655,3655,29
|
|
20240307,093800,95022830,3650,3650,3650,3650,200
|
|
20240307,093700,94292830,3655,3655,3655,3655,10
|
|
20240307,093600,94256280,3655,3655,3655,3655,20
|
|
20240307,093500,94183180,3670,3670,3670,3670,1
|
|
20240307,093400,94179510,3645,3675,3675,3630,1325
|
|
20240307,093300,89359845,3675,3660,3675,3660,406
|
|
20240307,093200,87873855,3660,3640,3660,3630,279
|
|
20240307,093100,86858435,3640,3640,3640,3630,774
|
|
20240307,093000,84044875,3625,3625,3625,3625,0
|
|
20240307,092900,84044875,3625,3625,3625,3625,0
|
|
20240307,092800,84044875,3625,3625,3625,3625,244
|
|
20240307,092700,83160375,3625,3640,3640,3625,140
|
|
20240307,092600,82652725,3640,3640,3640,3620,835
|
|
20240307,092500,79626335,3640,3635,3640,3625,2341
|
|
20240307,092400,71127465,3640,3655,3655,3640,1049
|
|
20240307,092300,67307435,3655,3655,3655,3655,41
|
|
20240307,092200,67157580,3665,3655,3665,3645,2301
|
|
20240307,092100,58755545,3655,3655,3655,3655,174
|
|
20240307,092000,58119575,3655,3675,3675,3655,349
|
|
20240307,091900,56843120,3675,3675,3675,3675,6
|
|
20240307,091800,56821070,3655,3665,3665,3655,2614
|
|
20240307,091700,47259805,3665,3670,3670,3665,602
|
|
20240307,091600,45052760,3690,3690,3690,3690,0
|
|
20240307,091500,45052760,3690,3675,3690,3670,2126
|
|
20240307,091400,37240405,3680,3695,3695,3680,3370
|
|
20240307,091300,24826015,3695,3700,3705,3695,1902
|
|
20240307,091200,17797180,3705,3705,3705,3705,0
|
|
20240307,091100,17797180,3705,3700,3705,3700,40
|
|
20240307,091000,17649170,3700,3705,3705,3700,3409
|
|
20240307,090900,5024140,3705,3715,3715,3705,135
|
|
20240307,090800,4523300,3750,3750,3750,3750,5
|
|
20240307,090700,4504550,3760,3730,3760,3730,26
|
|
20240307,090600,4406920,3715,3715,3715,3715,150
|
|
20240307,090500,3849670,3715,3715,3715,3715,0
|
|
20240307,090400,3849670,3715,3715,3715,3715,20
|
|
20240307,090300,3775370,3715,3715,3715,3715,0
|
|
20240307,090200,3775370,3715,3730,3730,3715,662
|
|
20240307,090100,1314615,3730,3730,3730,3730,6
|
|
20240307,090000,1292235,3715,3710,3715,3710,221
|