693 lines
33 KiB
CSV
693 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,203000,231042655,3760,3760,3760,3760,595
|
|
20240305,202900,231042655,3760,3760,3760,3760,0
|
|
20240305,202800,231042655,3760,3760,3760,3760,0
|
|
20240305,202700,231042655,3760,3760,3760,3760,0
|
|
20240305,202600,231042655,3760,3760,3760,3760,0
|
|
20240305,202500,231042655,3760,3760,3760,3760,0
|
|
20240305,202400,231042655,3760,3760,3760,3760,0
|
|
20240305,202300,231042655,3760,3760,3760,3760,0
|
|
20240305,202200,231042655,3760,3760,3760,3760,0
|
|
20240305,202100,231042655,3760,3760,3760,3760,0
|
|
20240305,202000,231042655,3760,3760,3760,3760,0
|
|
20240305,201900,231042655,3760,3760,3760,3760,0
|
|
20240305,201800,231042655,3760,3760,3760,3760,0
|
|
20240305,201700,231042655,3760,3760,3760,3760,0
|
|
20240305,201600,231042655,3760,3760,3760,3760,0
|
|
20240305,201500,231042655,3760,3760,3760,3760,0
|
|
20240305,201400,231042655,3760,3760,3760,3760,0
|
|
20240305,201300,231042655,3760,3760,3760,3760,0
|
|
20240305,201200,231042655,3760,3760,3760,3760,0
|
|
20240305,201100,231042655,3760,3760,3760,3760,0
|
|
20240305,201000,231042655,3760,3760,3760,3760,0
|
|
20240305,200900,231042655,3760,3760,3760,3760,0
|
|
20240305,200800,231042655,3760,3760,3760,3760,0
|
|
20240305,200700,231042655,3760,3760,3760,3760,0
|
|
20240305,200600,231042655,3760,3760,3760,3760,0
|
|
20240305,200500,231042655,3760,3760,3760,3760,0
|
|
20240305,200400,231042655,3760,3760,3760,3760,0
|
|
20240305,200300,231042655,3760,3760,3760,3760,0
|
|
20240305,200200,231042655,3760,3760,3760,3760,0
|
|
20240305,200100,231042655,3760,3760,3760,3760,0
|
|
20240305,200000,231042655,3760,3760,3760,3760,595
|
|
20240305,195900,231042655,3760,3760,3760,3760,0
|
|
20240305,195800,231042655,3760,3760,3760,3760,0
|
|
20240305,195700,231042655,3760,3760,3760,3760,0
|
|
20240305,195600,231042655,3760,3760,3760,3760,0
|
|
20240305,195500,231042655,3760,3760,3760,3760,0
|
|
20240305,195400,231042655,3760,3760,3760,3760,0
|
|
20240305,195300,231042655,3760,3760,3760,3760,0
|
|
20240305,195200,231042655,3760,3760,3760,3760,0
|
|
20240305,195100,231042655,3760,3760,3760,3760,0
|
|
20240305,195000,231042655,3760,3760,3760,3760,0
|
|
20240305,194900,231042655,3760,3760,3760,3760,0
|
|
20240305,194800,231042655,3760,3760,3760,3760,0
|
|
20240305,194700,231042655,3760,3760,3760,3760,0
|
|
20240305,194600,231042655,3760,3760,3760,3760,0
|
|
20240305,194500,231042655,3760,3760,3760,3760,0
|
|
20240305,194400,231042655,3760,3760,3760,3760,0
|
|
20240305,194300,231042655,3760,3760,3760,3760,0
|
|
20240305,194200,231042655,3760,3760,3760,3760,0
|
|
20240305,194100,231042655,3760,3760,3760,3760,0
|
|
20240305,194000,231042655,3760,3760,3760,3760,0
|
|
20240305,193900,231042655,3760,3760,3760,3760,0
|
|
20240305,193800,231042655,3760,3760,3760,3760,0
|
|
20240305,193700,231042655,3760,3760,3760,3760,0
|
|
20240305,193600,231042655,3760,3760,3760,3760,0
|
|
20240305,193500,231042655,3760,3760,3760,3760,0
|
|
20240305,193400,231042655,3760,3760,3760,3760,0
|
|
20240305,193300,231042655,3760,3760,3760,3760,0
|
|
20240305,193200,231042655,3760,3760,3760,3760,0
|
|
20240305,193100,231042655,3760,3760,3760,3760,0
|
|
20240305,193000,231042655,3760,3760,3760,3760,595
|
|
20240305,192900,231042655,3760,3760,3760,3760,0
|
|
20240305,192800,231042655,3760,3760,3760,3760,0
|
|
20240305,192700,231042655,3760,3760,3760,3760,0
|
|
20240305,192600,231042655,3760,3760,3760,3760,0
|
|
20240305,192500,231042655,3760,3760,3760,3760,0
|
|
20240305,192400,231042655,3760,3760,3760,3760,0
|
|
20240305,192300,231042655,3760,3760,3760,3760,0
|
|
20240305,192200,231042655,3760,3760,3760,3760,0
|
|
20240305,192100,231042655,3760,3760,3760,3760,0
|
|
20240305,192000,231042655,3760,3760,3760,3760,0
|
|
20240305,191900,231042655,3760,3760,3760,3760,0
|
|
20240305,191800,231042655,3760,3760,3760,3760,0
|
|
20240305,191700,231042655,3760,3760,3760,3760,0
|
|
20240305,191600,231042655,3760,3760,3760,3760,0
|
|
20240305,191500,231042655,3760,3760,3760,3760,0
|
|
20240305,191400,231042655,3760,3760,3760,3760,0
|
|
20240305,191300,231042655,3760,3760,3760,3760,0
|
|
20240305,191200,231042655,3760,3760,3760,3760,0
|
|
20240305,191100,231042655,3760,3760,3760,3760,0
|
|
20240305,191000,231042655,3760,3760,3760,3760,0
|
|
20240305,190900,231042655,3760,3760,3760,3760,0
|
|
20240305,190800,231042655,3760,3760,3760,3760,0
|
|
20240305,190700,231042655,3760,3760,3760,3760,0
|
|
20240305,190600,231042655,3760,3760,3760,3760,0
|
|
20240305,190500,231042655,3760,3760,3760,3760,0
|
|
20240305,190400,231042655,3760,3760,3760,3760,0
|
|
20240305,190300,231042655,3760,3760,3760,3760,0
|
|
20240305,190200,231042655,3760,3760,3760,3760,0
|
|
20240305,190100,231042655,3760,3760,3760,3760,0
|
|
20240305,190000,231042655,3760,3760,3760,3760,595
|
|
20240305,185900,231042655,3760,3760,3760,3760,0
|
|
20240305,185800,231042655,3760,3760,3760,3760,0
|
|
20240305,185700,231042655,3760,3760,3760,3760,0
|
|
20240305,185600,231042655,3760,3760,3760,3760,0
|
|
20240305,185500,231042655,3760,3760,3760,3760,0
|
|
20240305,185400,231042655,3760,3760,3760,3760,0
|
|
20240305,185300,231042655,3760,3760,3760,3760,0
|
|
20240305,185200,231042655,3760,3760,3760,3760,0
|
|
20240305,185100,231042655,3760,3760,3760,3760,0
|
|
20240305,185000,231042655,3760,3760,3760,3760,0
|
|
20240305,184900,231042655,3760,3760,3760,3760,0
|
|
20240305,184800,231042655,3760,3760,3760,3760,0
|
|
20240305,184700,231042655,3760,3760,3760,3760,0
|
|
20240305,184600,231042655,3760,3760,3760,3760,0
|
|
20240305,184500,231042655,3760,3760,3760,3760,0
|
|
20240305,184400,231042655,3760,3760,3760,3760,0
|
|
20240305,184300,231042655,3760,3760,3760,3760,0
|
|
20240305,184200,231042655,3760,3760,3760,3760,0
|
|
20240305,184100,231042655,3760,3760,3760,3760,0
|
|
20240305,184000,231042655,3760,3760,3760,3760,0
|
|
20240305,183900,231042655,3760,3760,3760,3760,0
|
|
20240305,183800,231042655,3760,3760,3760,3760,0
|
|
20240305,183700,231042655,3760,3760,3760,3760,0
|
|
20240305,183600,231042655,3760,3760,3760,3760,0
|
|
20240305,183500,231042655,3760,3760,3760,3760,0
|
|
20240305,183400,231042655,3760,3760,3760,3760,0
|
|
20240305,183300,231042655,3760,3760,3760,3760,0
|
|
20240305,183200,231042655,3760,3760,3760,3760,0
|
|
20240305,183100,231042655,3760,3760,3760,3760,0
|
|
20240305,183000,231042655,3760,3760,3760,3760,595
|
|
20240305,182900,231042655,3760,3760,3760,3760,0
|
|
20240305,182800,231042655,3760,3760,3760,3760,0
|
|
20240305,182700,231042655,3760,3760,3760,3760,0
|
|
20240305,182600,231042655,3760,3760,3760,3760,0
|
|
20240305,182500,231042655,3760,3760,3760,3760,0
|
|
20240305,182400,231042655,3760,3760,3760,3760,0
|
|
20240305,182300,231042655,3760,3760,3760,3760,0
|
|
20240305,182200,231042655,3760,3760,3760,3760,0
|
|
20240305,182100,231042655,3760,3760,3760,3760,0
|
|
20240305,182000,231042655,3760,3760,3760,3760,0
|
|
20240305,181900,231042655,3760,3760,3760,3760,0
|
|
20240305,181800,231042655,3760,3760,3760,3760,0
|
|
20240305,181700,231042655,3760,3760,3760,3760,0
|
|
20240305,181600,231042655,3760,3760,3760,3760,0
|
|
20240305,181500,231042655,3760,3760,3760,3760,0
|
|
20240305,181400,231042655,3760,3760,3760,3760,0
|
|
20240305,181300,231042655,3760,3760,3760,3760,0
|
|
20240305,181200,231042655,3760,3760,3760,3760,0
|
|
20240305,181100,231042655,3760,3760,3760,3760,0
|
|
20240305,181000,231042655,3760,3760,3760,3760,0
|
|
20240305,180900,231042655,3760,3760,3760,3760,0
|
|
20240305,180800,231042655,3760,3760,3760,3760,0
|
|
20240305,180700,231042655,3760,3760,3760,3760,0
|
|
20240305,180600,231042655,3760,3760,3760,3760,0
|
|
20240305,180500,231042655,3760,3760,3760,3760,0
|
|
20240305,180400,231042655,3760,3760,3760,3760,0
|
|
20240305,180300,231042655,3760,3760,3760,3760,0
|
|
20240305,180200,231042655,3760,3760,3760,3760,0
|
|
20240305,180100,231042655,3760,3760,3760,3760,0
|
|
20240305,180000,231042655,3760,3760,3760,3760,595
|
|
20240305,175900,231042655,3760,3760,3760,3760,0
|
|
20240305,175800,231042655,3760,3760,3760,3760,0
|
|
20240305,175700,231042655,3760,3760,3760,3760,0
|
|
20240305,175600,231042655,3760,3760,3760,3760,0
|
|
20240305,175500,231042655,3760,3760,3760,3760,0
|
|
20240305,175400,231042655,3760,3760,3760,3760,0
|
|
20240305,175300,231042655,3760,3760,3760,3760,0
|
|
20240305,175200,231042655,3760,3760,3760,3760,0
|
|
20240305,175100,231042655,3760,3760,3760,3760,0
|
|
20240305,175000,231042655,3760,3760,3760,3760,0
|
|
20240305,174900,231042655,3760,3760,3760,3760,0
|
|
20240305,174800,231042655,3760,3760,3760,3760,0
|
|
20240305,174700,231042655,3760,3760,3760,3760,0
|
|
20240305,174600,231042655,3760,3760,3760,3760,0
|
|
20240305,174500,231042655,3760,3760,3760,3760,0
|
|
20240305,174400,231042655,3760,3760,3760,3760,0
|
|
20240305,174300,231042655,3760,3760,3760,3760,0
|
|
20240305,174200,231042655,3760,3760,3760,3760,0
|
|
20240305,174100,231042655,3760,3760,3760,3760,0
|
|
20240305,174000,231042655,3760,3760,3760,3760,0
|
|
20240305,173900,231042655,3760,3760,3760,3760,0
|
|
20240305,173800,231042655,3760,3760,3760,3760,0
|
|
20240305,173700,231042655,3760,3760,3760,3760,0
|
|
20240305,173600,231042655,3760,3760,3760,3760,0
|
|
20240305,173500,231042655,3760,3760,3760,3760,0
|
|
20240305,173400,231042655,3760,3760,3760,3760,0
|
|
20240305,173300,231042655,3760,3760,3760,3760,0
|
|
20240305,173200,231042655,3760,3760,3760,3760,0
|
|
20240305,173100,231042655,3760,3760,3760,3760,0
|
|
20240305,173000,231042655,3760,3760,3760,3760,595
|
|
20240305,172900,231042655,3760,3760,3760,3760,0
|
|
20240305,172800,231042655,3760,3760,3760,3760,0
|
|
20240305,172700,231042655,3760,3760,3760,3760,0
|
|
20240305,172600,231042655,3760,3760,3760,3760,0
|
|
20240305,172500,231042655,3760,3760,3760,3760,0
|
|
20240305,172400,231042655,3760,3760,3760,3760,0
|
|
20240305,172300,231042655,3760,3760,3760,3760,0
|
|
20240305,172200,231042655,3760,3760,3760,3760,0
|
|
20240305,172100,231042655,3760,3760,3760,3760,0
|
|
20240305,172000,231042655,3760,3760,3760,3760,0
|
|
20240305,171900,231042655,3760,3760,3760,3760,0
|
|
20240305,171800,231042655,3760,3760,3760,3760,0
|
|
20240305,171700,231042655,3760,3760,3760,3760,0
|
|
20240305,171600,231042655,3760,3760,3760,3760,0
|
|
20240305,171500,231042655,3760,3760,3760,3760,0
|
|
20240305,171400,231042655,3760,3760,3760,3760,0
|
|
20240305,171300,231042655,3760,3760,3760,3760,0
|
|
20240305,171200,231042655,3760,3760,3760,3760,0
|
|
20240305,171100,231042655,3760,3760,3760,3760,0
|
|
20240305,171000,231042655,3760,3760,3760,3760,0
|
|
20240305,170900,231042655,3760,3760,3760,3760,0
|
|
20240305,170800,231042655,3760,3760,3760,3760,0
|
|
20240305,170700,231042655,3760,3760,3760,3760,0
|
|
20240305,170600,231042655,3760,3760,3760,3760,0
|
|
20240305,170500,231042655,3760,3760,3760,3760,0
|
|
20240305,170400,231042655,3760,3760,3760,3760,0
|
|
20240305,170300,231042655,3760,3760,3760,3760,0
|
|
20240305,170200,231042655,3760,3760,3760,3760,0
|
|
20240305,170100,231042655,3760,3760,3760,3760,0
|
|
20240305,170000,231042655,3760,3760,3760,3760,595
|
|
20240305,165900,231042655,3760,3760,3760,3760,0
|
|
20240305,165800,231042655,3760,3760,3760,3760,0
|
|
20240305,165700,231042655,3760,3760,3760,3760,0
|
|
20240305,165600,231042655,3760,3760,3760,3760,0
|
|
20240305,165500,231042655,3760,3760,3760,3760,0
|
|
20240305,165400,231042655,3760,3760,3760,3760,0
|
|
20240305,165300,231042655,3760,3760,3760,3760,0
|
|
20240305,165200,231042655,3760,3760,3760,3760,0
|
|
20240305,165100,231042655,3760,3760,3760,3760,0
|
|
20240305,165000,231042655,3760,3760,3760,3760,0
|
|
20240305,164900,231042655,3760,3760,3760,3760,0
|
|
20240305,164800,231042655,3760,3760,3760,3760,0
|
|
20240305,164700,231042655,3760,3760,3760,3760,0
|
|
20240305,164600,231042655,3760,3760,3760,3760,0
|
|
20240305,164500,231042655,3760,3760,3760,3760,0
|
|
20240305,164400,231042655,3760,3760,3760,3760,0
|
|
20240305,164300,231042655,3760,3760,3760,3760,0
|
|
20240305,164200,231042655,3760,3760,3760,3760,0
|
|
20240305,164100,231042655,3760,3760,3760,3760,0
|
|
20240305,164000,231042655,3760,3760,3760,3760,0
|
|
20240305,163900,231042655,3760,3760,3760,3760,0
|
|
20240305,163800,231042655,3760,3760,3760,3760,0
|
|
20240305,163700,231042655,3760,3760,3760,3760,0
|
|
20240305,163600,231042655,3760,3760,3760,3760,0
|
|
20240305,163500,231042655,3760,3760,3760,3760,0
|
|
20240305,163400,231042655,3760,3760,3760,3760,0
|
|
20240305,163300,231042655,3760,3760,3760,3760,0
|
|
20240305,163200,231042655,3760,3760,3760,3760,0
|
|
20240305,163100,231042655,3760,3760,3760,3760,0
|
|
20240305,163000,231042655,3760,3760,3760,3760,595
|
|
20240305,162900,231042655,3760,3760,3760,3760,0
|
|
20240305,162800,231042655,3760,3760,3760,3760,0
|
|
20240305,162700,231042655,3760,3760,3760,3760,0
|
|
20240305,162600,231042655,3760,3760,3760,3760,0
|
|
20240305,162500,231042655,3760,3760,3760,3760,0
|
|
20240305,162400,231042655,3760,3760,3760,3760,0
|
|
20240305,162300,231042655,3760,3760,3760,3760,0
|
|
20240305,162200,231042655,3760,3760,3760,3760,0
|
|
20240305,162100,231042655,3760,3760,3760,3760,0
|
|
20240305,162000,231042655,3760,3760,3760,3760,0
|
|
20240305,161900,231042655,3760,3760,3760,3760,0
|
|
20240305,161800,231042655,3760,3760,3760,3760,0
|
|
20240305,161700,231042655,3760,3760,3760,3760,0
|
|
20240305,161600,231042655,3760,3760,3760,3760,0
|
|
20240305,161500,231042655,3760,3760,3760,3760,0
|
|
20240305,161400,231042655,3760,3760,3760,3760,0
|
|
20240305,161300,231042655,3760,3760,3760,3760,0
|
|
20240305,161200,231042655,3760,3760,3760,3760,0
|
|
20240305,161100,231042655,3760,3760,3760,3760,0
|
|
20240305,161000,231042655,3760,3760,3760,3760,0
|
|
20240305,160900,231042655,3760,3760,3760,3760,0
|
|
20240305,160800,231042655,3760,3760,3760,3760,0
|
|
20240305,160700,231042655,3760,3760,3760,3760,0
|
|
20240305,160600,231042655,3760,3760,3760,3760,0
|
|
20240305,160500,231042655,3760,3760,3760,3760,0
|
|
20240305,160400,231042655,3760,3760,3760,3760,0
|
|
20240305,160300,231042655,3760,3760,3760,3760,0
|
|
20240305,160200,231042655,3760,3760,3760,3760,0
|
|
20240305,160100,231042655,3760,3760,3760,3760,0
|
|
20240305,160000,231042655,3760,3760,3760,3760,595
|
|
20240305,155900,231042655,3760,3760,3760,3760,0
|
|
20240305,155800,231042655,3760,3760,3760,3760,0
|
|
20240305,155700,231042655,3760,3760,3760,3760,0
|
|
20240305,155600,231042655,3760,3760,3760,3760,0
|
|
20240305,155500,231042655,3760,3760,3760,3760,0
|
|
20240305,155400,231042655,3760,3760,3760,3760,0
|
|
20240305,155300,231042655,3760,3760,3760,3760,0
|
|
20240305,155200,231042655,3760,3760,3760,3760,0
|
|
20240305,155100,231042655,3760,3760,3760,3760,0
|
|
20240305,155000,231042655,3760,3760,3760,3760,0
|
|
20240305,154900,231042655,3760,3760,3760,3760,0
|
|
20240305,154800,231042655,3760,3760,3760,3760,0
|
|
20240305,154700,231042655,3760,3760,3760,3760,0
|
|
20240305,154600,231042655,3760,3760,3760,3760,0
|
|
20240305,154500,231042655,3760,3760,3760,3760,0
|
|
20240305,154400,231042655,3760,3760,3760,3760,0
|
|
20240305,154300,231042655,3760,3760,3760,3760,0
|
|
20240305,154200,231042655,3760,3760,3760,3760,0
|
|
20240305,154100,231042655,3760,3760,3760,3760,0
|
|
20240305,154000,231042655,3760,3760,3760,3760,0
|
|
20240305,153900,231042655,3760,3760,3760,3760,0
|
|
20240305,153800,231042655,3760,3760,3760,3760,0
|
|
20240305,153700,231042655,3760,3760,3760,3760,0
|
|
20240305,153600,231042655,3760,3760,3760,3760,0
|
|
20240305,153500,231042655,3760,3760,3760,3760,0
|
|
20240305,153400,231042655,3760,3760,3760,3760,0
|
|
20240305,153300,231042655,3760,3760,3760,3760,0
|
|
20240305,153200,231042655,3760,3760,3760,3760,0
|
|
20240305,153100,231042655,3760,3760,3760,3760,0
|
|
20240305,153000,231042655,3760,3760,3760,3760,1190
|
|
20240305,152900,228805455,3780,3780,3780,3780,0
|
|
20240305,152800,228805455,3780,3780,3780,3780,0
|
|
20240305,152700,228805455,3780,3780,3780,3780,0
|
|
20240305,152600,228805455,3780,3780,3780,3780,0
|
|
20240305,152500,228805455,3780,3780,3780,3780,0
|
|
20240305,152400,228805455,3780,3780,3780,3780,0
|
|
20240305,152300,228805455,3780,3780,3780,3780,0
|
|
20240305,152200,228805455,3780,3780,3780,3780,0
|
|
20240305,152100,228805455,3780,3780,3780,3780,0
|
|
20240305,152000,228805455,3780,3780,3780,3780,0
|
|
20240305,151900,228805455,3780,3760,3780,3760,600
|
|
20240305,151800,226547455,3760,3765,3765,3760,40
|
|
20240305,151700,226397005,3770,3775,3775,3770,1066
|
|
20240305,151600,222373185,3775,3775,3780,3775,161
|
|
20240305,151500,221765405,3770,3770,3770,3770,123
|
|
20240305,151400,221301695,3770,3775,3775,3770,12
|
|
20240305,151300,221256435,3770,3770,3770,3770,838
|
|
20240305,151200,218097175,3760,3760,3760,3760,0
|
|
20240305,151100,218097175,3760,3760,3760,3760,0
|
|
20240305,151000,218097175,3760,3760,3760,3760,169
|
|
20240305,150900,217461735,3760,3760,3760,3760,25
|
|
20240305,150800,217367735,3760,3775,3775,3760,922
|
|
20240305,150700,213898310,3770,3770,3770,3770,13
|
|
20240305,150600,213849300,3770,3775,3775,3770,28
|
|
20240305,150500,213743640,3770,3770,3770,3770,0
|
|
20240305,150400,213743640,3770,3770,3770,3770,0
|
|
20240305,150300,213743640,3770,3770,3770,3770,0
|
|
20240305,150200,213743640,3770,3770,3770,3770,684
|
|
20240305,150100,211164960,3770,3770,3770,3770,17
|
|
20240305,150000,211100870,3770,3770,3770,3770,10
|
|
20240305,145900,211063170,3770,3770,3770,3770,61
|
|
20240305,145800,210833200,3770,3770,3770,3770,40
|
|
20240305,145700,210682400,3770,3770,3770,3770,46
|
|
20240305,145600,210508980,3770,3770,3770,3770,0
|
|
20240305,145500,210508980,3770,3770,3770,3770,20
|
|
20240305,145400,210433580,3770,3770,3770,3770,0
|
|
20240305,145300,210433580,3770,3770,3770,3770,20
|
|
20240305,145200,210358180,3770,3770,3770,3770,0
|
|
20240305,145100,210358180,3770,3770,3770,3770,1
|
|
20240305,145000,210354410,3765,3765,3765,3765,201
|
|
20240305,144900,209597645,3770,3775,3775,3770,1363
|
|
20240305,144800,204457100,3775,3775,3775,3775,0
|
|
20240305,144700,204457100,3775,3775,3775,3775,0
|
|
20240305,144600,204457100,3775,3775,3775,3775,0
|
|
20240305,144500,204457100,3775,3775,3775,3775,16
|
|
20240305,144400,204396700,3770,3770,3770,3770,130
|
|
20240305,144300,203906600,3775,3775,3775,3775,105
|
|
20240305,144200,203510225,3775,3775,3775,3775,0
|
|
20240305,144100,203510225,3775,3775,3775,3775,410
|
|
20240305,144000,201962475,3780,3780,3780,3780,10
|
|
20240305,143900,201924675,3780,3780,3780,3780,0
|
|
20240305,143800,201924675,3780,3780,3780,3780,0
|
|
20240305,143700,201924675,3780,3780,3780,3780,0
|
|
20240305,143600,201924675,3780,3780,3780,3780,4
|
|
20240305,143500,201909555,3780,3780,3780,3780,0
|
|
20240305,143400,201909555,3780,3780,3780,3780,1
|
|
20240305,143300,201905775,3780,3775,3780,3770,243
|
|
20240305,143200,200989415,3775,3775,3775,3775,922
|
|
20240305,143100,197508865,3785,3785,3785,3785,0
|
|
20240305,143000,197508865,3785,3785,3785,3785,0
|
|
20240305,142900,197508865,3785,3785,3785,3785,0
|
|
20240305,142800,197508865,3785,3785,3785,3785,132
|
|
20240305,142700,197009245,3780,3780,3780,3780,0
|
|
20240305,142600,197009245,3780,3780,3780,3780,7
|
|
20240305,142500,196982785,3775,3775,3775,3775,0
|
|
20240305,142400,196982785,3775,3775,3775,3775,0
|
|
20240305,142300,196982785,3775,3775,3775,3775,0
|
|
20240305,142200,196982785,3775,3775,3775,3775,0
|
|
20240305,142100,196982785,3775,3775,3775,3775,0
|
|
20240305,142000,196982785,3775,3775,3775,3775,1
|
|
20240305,141900,196979010,3775,3780,3780,3775,125
|
|
20240305,141800,196506540,3795,3785,3795,3785,4
|
|
20240305,141700,196491385,3780,3780,3780,3780,0
|
|
20240305,141600,196491385,3780,3775,3780,3775,8
|
|
20240305,141500,196461180,3780,3780,3780,3780,0
|
|
20240305,141400,196461180,3780,3780,3780,3780,192
|
|
20240305,141300,195735420,3780,3780,3780,3780,1
|
|
20240305,141200,195731640,3780,3780,3780,3780,34
|
|
20240305,141100,195603120,3780,3780,3780,3780,0
|
|
20240305,141000,195603120,3780,3780,3780,3780,0
|
|
20240305,140900,195603120,3780,3780,3780,3780,0
|
|
20240305,140800,195603120,3780,3780,3780,3780,18
|
|
20240305,140700,195535080,3775,3775,3775,3775,0
|
|
20240305,140600,195535080,3775,3780,3780,3775,138
|
|
20240305,140500,195013465,3790,3790,3790,3790,0
|
|
20240305,140400,195013465,3790,3790,3790,3790,0
|
|
20240305,140300,195013465,3790,3790,3790,3790,0
|
|
20240305,140200,195013465,3790,3790,3790,3790,0
|
|
20240305,140100,195013465,3790,3790,3790,3790,0
|
|
20240305,140000,195013465,3790,3775,3790,3775,901
|
|
20240305,135900,191598850,3785,3785,3785,3785,0
|
|
20240305,135800,191598850,3785,3775,3785,3775,106
|
|
20240305,135700,191197725,3775,3780,3780,3775,175
|
|
20240305,135600,190536250,3780,3780,3780,3780,4
|
|
20240305,135500,190521130,3780,3780,3780,3780,3
|
|
20240305,135400,190509790,3780,3780,3780,3780,1
|
|
20240305,135300,190506010,3780,3775,3780,3775,3
|
|
20240305,135200,190494680,3780,3780,3780,3780,0
|
|
20240305,135100,190494680,3780,3780,3780,3780,128
|
|
20240305,135000,190010840,3780,3780,3780,3780,5
|
|
20240305,134900,189991940,3780,3780,3780,3775,410
|
|
20240305,134800,188442155,3790,3790,3790,3790,1
|
|
20240305,134700,188438365,3780,3780,3780,3780,48
|
|
20240305,134600,188256925,3790,3790,3790,3790,0
|
|
20240305,134500,188256925,3790,3790,3790,3790,0
|
|
20240305,134400,188256925,3790,3790,3790,3790,0
|
|
20240305,134300,188256925,3790,3790,3790,3790,50
|
|
20240305,134200,188067425,3790,3790,3790,3790,1
|
|
20240305,134100,188063635,3780,3780,3780,3780,0
|
|
20240305,134000,188063635,3780,3780,3780,3780,0
|
|
20240305,133900,188063635,3780,3780,3780,3780,0
|
|
20240305,133800,188063635,3780,3780,3780,3780,20
|
|
20240305,133700,187988035,3780,3780,3780,3780,0
|
|
20240305,133600,187988035,3780,3770,3780,3770,292
|
|
20240305,133500,186887055,3790,3790,3790,3790,0
|
|
20240305,133400,186887055,3790,3785,3790,3770,2550
|
|
20240305,133300,177250390,3790,3790,3790,3790,0
|
|
20240305,133200,177250390,3790,3790,3790,3790,0
|
|
20240305,133100,177250390,3790,3790,3790,3790,0
|
|
20240305,133000,177250390,3790,3790,3790,3790,1
|
|
20240305,132900,177246600,3790,3790,3790,3790,0
|
|
20240305,132800,177246600,3790,3790,3790,3790,0
|
|
20240305,132700,177246600,3790,3790,3790,3790,15
|
|
20240305,132600,177189750,3785,3785,3785,3785,0
|
|
20240305,132500,177189750,3785,3785,3785,3785,2
|
|
20240305,132400,177182180,3790,3790,3790,3785,77
|
|
20240305,132300,176890360,3790,3790,3790,3790,0
|
|
20240305,132200,176890360,3790,3790,3790,3790,0
|
|
20240305,132100,176890360,3790,3790,3790,3790,0
|
|
20240305,132000,176890360,3790,3790,3790,3790,0
|
|
20240305,131900,176890360,3790,3790,3790,3790,1
|
|
20240305,131800,176886570,3790,3800,3800,3790,2
|
|
20240305,131700,176878980,3795,3795,3795,3795,31
|
|
20240305,131600,176761335,3790,3790,3790,3790,0
|
|
20240305,131500,176761335,3790,3790,3790,3790,2
|
|
20240305,131400,176753755,3790,3790,3790,3790,8
|
|
20240305,131300,176723435,3790,3790,3790,3790,0
|
|
20240305,131200,176723435,3790,3790,3790,3790,22
|
|
20240305,131100,176640055,3790,3790,3790,3790,0
|
|
20240305,131000,176640055,3790,3790,3790,3790,0
|
|
20240305,130900,176640055,3790,3790,3790,3790,0
|
|
20240305,130800,176640055,3790,3795,3795,3790,624
|
|
20240305,130700,174272825,3805,3805,3805,3805,0
|
|
20240305,130600,174272825,3805,3800,3805,3800,201
|
|
20240305,130500,173509020,3805,3805,3805,3805,0
|
|
20240305,130400,173509020,3805,3805,3805,3805,0
|
|
20240305,130300,173509020,3805,3805,3805,3805,0
|
|
20240305,130200,173509020,3805,3805,3805,3805,0
|
|
20240305,130100,173509020,3805,3805,3805,3805,11
|
|
20240305,130000,173467165,3805,3805,3805,3805,1
|
|
20240305,125900,173463360,3795,3795,3795,3795,0
|
|
20240305,125800,173463360,3795,3795,3795,3795,0
|
|
20240305,125700,173463360,3795,3795,3795,3795,0
|
|
20240305,125600,173463360,3795,3795,3795,3795,0
|
|
20240305,125500,173463360,3795,3795,3795,3795,3
|
|
20240305,125400,173451975,3795,3790,3795,3790,3
|
|
20240305,125300,173440600,3795,3795,3795,3795,10
|
|
20240305,125200,173402650,3790,3790,3790,3790,0
|
|
20240305,125100,173402650,3790,3790,3790,3790,228
|
|
20240305,125000,172538530,3795,3795,3795,3795,0
|
|
20240305,124900,172538530,3795,3795,3795,3795,1
|
|
20240305,124800,172534735,3795,3795,3795,3795,1
|
|
20240305,124700,172530940,3790,3790,3790,3790,0
|
|
20240305,124600,172530940,3790,3790,3790,3790,177
|
|
20240305,124500,171860110,3790,3790,3790,3790,161
|
|
20240305,124400,171249920,3795,3795,3795,3795,0
|
|
20240305,124300,171249920,3795,3795,3795,3795,0
|
|
20240305,124200,171249920,3795,3795,3795,3795,1
|
|
20240305,124100,171246125,3785,3795,3795,3785,1296
|
|
20240305,124000,166333095,3805,3805,3805,3805,0
|
|
20240305,123900,166333095,3805,3805,3805,3805,0
|
|
20240305,123800,166333095,3805,3805,3805,3805,0
|
|
20240305,123700,166333095,3805,3805,3805,3805,0
|
|
20240305,123600,166333095,3805,3805,3805,3805,1
|
|
20240305,123500,166329290,3805,3805,3805,3805,0
|
|
20240305,123400,166329290,3805,3805,3805,3805,118
|
|
20240305,123300,165880300,3805,3805,3805,3805,2
|
|
20240305,123200,165872690,3805,3800,3805,3795,27
|
|
20240305,123100,165770105,3800,3790,3800,3790,33
|
|
20240305,123000,165644855,3800,3800,3800,3790,42
|
|
20240305,122900,165485625,3800,3800,3800,3800,0
|
|
20240305,122800,165485625,3800,3800,3800,3800,0
|
|
20240305,122700,165485625,3800,3800,3800,3800,0
|
|
20240305,122600,165485625,3800,3800,3800,3800,1
|
|
20240305,122500,165481825,3800,3800,3800,3800,0
|
|
20240305,122400,165481825,3800,3800,3800,3800,1
|
|
20240305,122300,165478025,3800,3800,3800,3800,52
|
|
20240305,122200,165280425,3800,3800,3800,3800,0
|
|
20240305,122100,165280425,3800,3800,3800,3800,10
|
|
20240305,122000,165242425,3800,3800,3800,3800,0
|
|
20240305,121900,165242425,3800,3800,3800,3800,0
|
|
20240305,121800,165242425,3800,3800,3800,3800,1
|
|
20240305,121700,165238625,3800,3800,3800,3800,5
|
|
20240305,121600,165219625,3800,3800,3800,3800,24
|
|
20240305,121500,165128425,3790,3790,3790,3790,52
|
|
20240305,121400,164931345,3790,3790,3790,3790,92
|
|
20240305,121300,164582665,3800,3800,3800,3800,0
|
|
20240305,121200,164582665,3800,3800,3800,3800,1
|
|
20240305,121100,164578865,3800,3800,3800,3800,4
|
|
20240305,121000,164563665,3800,3800,3800,3800,492
|
|
20240305,120900,162694065,3800,3800,3800,3800,1
|
|
20240305,120800,162690265,3800,3800,3800,3800,0
|
|
20240305,120700,162690265,3800,3800,3800,3800,0
|
|
20240305,120600,162690265,3800,3800,3800,3800,1
|
|
20240305,120500,162686465,3790,3790,3790,3790,0
|
|
20240305,120400,162686465,3790,3790,3790,3790,0
|
|
20240305,120300,162686465,3790,3790,3790,3790,9
|
|
20240305,120200,162652355,3795,3795,3795,3795,0
|
|
20240305,120100,162652355,3795,3795,3795,3795,0
|
|
20240305,120000,162652355,3795,3795,3795,3795,1
|
|
20240305,115900,162648560,3790,3790,3790,3790,37
|
|
20240305,115800,162508330,3790,3790,3790,3790,0
|
|
20240305,115700,162508330,3790,3790,3790,3790,0
|
|
20240305,115600,162508330,3790,3790,3790,3790,10
|
|
20240305,115500,162470430,3790,3790,3790,3790,110
|
|
20240305,115400,162053530,3790,3790,3790,3790,3
|
|
20240305,115300,162042160,3790,3790,3790,3790,44
|
|
20240305,115200,161875400,3785,3785,3785,3785,0
|
|
20240305,115100,161875400,3785,3785,3785,3785,83
|
|
20240305,115000,161561245,3790,3790,3790,3790,0
|
|
20240305,114900,161561245,3790,3790,3790,3790,0
|
|
20240305,114800,161561245,3790,3790,3790,3790,11
|
|
20240305,114700,161519555,3790,3795,3795,3790,1128
|
|
20240305,114600,157244430,3795,3795,3800,3795,249
|
|
20240305,114500,156299470,3800,3795,3800,3795,3
|
|
20240305,114400,156288080,3800,3800,3800,3800,0
|
|
20240305,114300,156288080,3800,3800,3800,3800,0
|
|
20240305,114200,156288080,3800,3800,3800,3800,1
|
|
20240305,114100,156284280,3800,3800,3800,3800,1
|
|
20240305,114000,156280480,3800,3800,3800,3800,10
|
|
20240305,113900,156242480,3795,3795,3795,3795,7
|
|
20240305,113800,156215915,3795,3795,3795,3795,259
|
|
20240305,113700,155233010,3805,3805,3805,3805,0
|
|
20240305,113600,155233010,3805,3805,3805,3805,1
|
|
20240305,113500,155229205,3795,3795,3795,3795,0
|
|
20240305,113400,155229205,3795,3795,3795,3795,0
|
|
20240305,113300,155229205,3795,3790,3795,3790,42
|
|
20240305,113200,155069880,3795,3795,3795,3795,0
|
|
20240305,113100,155069880,3795,3795,3795,3795,1
|
|
20240305,113000,155066085,3790,3790,3790,3790,90
|
|
20240305,112900,154724985,3795,3800,3800,3795,2501
|
|
20240305,112800,145221825,3800,3800,3800,3800,11
|
|
20240305,112700,145180025,3800,3805,3805,3800,1125
|
|
20240305,112600,140899595,3810,3810,3810,3810,738
|
|
20240305,112500,138087815,3815,3815,3815,3815,0
|
|
20240305,112400,138087815,3815,3815,3815,3815,12
|
|
20240305,112300,138042035,3815,3815,3815,3815,0
|
|
20240305,112200,138042035,3815,3810,3815,3810,14
|
|
20240305,112100,137988645,3810,3810,3810,3810,4
|
|
20240305,112000,137973405,3810,3810,3810,3810,114
|
|
20240305,111900,137539065,3810,3810,3810,3810,0
|
|
20240305,111800,137539065,3810,3810,3810,3810,20
|
|
20240305,111700,137462865,3810,3820,3820,3810,567
|
|
20240305,111600,135302225,3830,3830,3830,3830,0
|
|
20240305,111500,135302225,3830,3830,3830,3830,0
|
|
20240305,111400,135302225,3830,3830,3830,3830,10
|
|
20240305,111300,135263925,3835,3835,3835,3835,0
|
|
20240305,111200,135263925,3835,3835,3835,3835,0
|
|
20240305,111100,135263925,3835,3835,3835,3835,0
|
|
20240305,111000,135263925,3835,3835,3835,3835,0
|
|
20240305,110900,135263925,3835,3835,3835,3835,0
|
|
20240305,110800,135263925,3835,3835,3835,3835,0
|
|
20240305,110700,135263925,3835,3835,3835,3835,0
|
|
20240305,110600,135263925,3835,3835,3835,3835,0
|
|
20240305,110500,135263925,3835,3835,3835,3835,0
|
|
20240305,110400,135263925,3835,3835,3835,3835,0
|
|
20240305,110300,135263925,3835,3835,3835,3835,0
|
|
20240305,110200,135263925,3835,3835,3835,3835,0
|
|
20240305,110100,135263925,3835,3835,3835,3835,0
|
|
20240305,110000,135263925,3835,3835,3835,3835,0
|
|
20240305,105900,135263925,3835,3835,3835,3835,8
|
|
20240305,105800,135233245,3825,3820,3825,3820,3
|
|
20240305,105700,135221775,3810,3810,3810,3810,0
|
|
20240305,105600,135221775,3810,3815,3815,3810,155
|
|
20240305,105500,134630510,3825,3825,3825,3825,0
|
|
20240305,105400,134630510,3825,3825,3825,3825,0
|
|
20240305,105300,134630510,3825,3825,3825,3825,10
|
|
20240305,105200,134592260,3815,3820,3820,3815,128
|
|
20240305,105100,134103890,3825,3825,3825,3825,0
|
|
20240305,105000,134103890,3825,3825,3825,3825,0
|
|
20240305,104900,134103890,3825,3825,3825,3825,0
|
|
20240305,104800,134103890,3825,3825,3825,3825,52
|
|
20240305,104700,133904990,3815,3820,3820,3815,41
|
|
20240305,104600,133748435,3820,3820,3820,3820,0
|
|
20240305,104500,133748435,3820,3820,3820,3820,128
|
|
20240305,104400,133259475,3820,3820,3820,3820,0
|
|
20240305,104300,133259475,3820,3820,3820,3820,8
|
|
20240305,104200,133228915,3815,3815,3815,3815,0
|
|
20240305,104100,133228915,3815,3815,3815,3815,136
|
|
20240305,104000,132710075,3815,3815,3815,3815,0
|
|
20240305,103900,132710075,3815,3815,3815,3815,0
|
|
20240305,103800,132710075,3815,3815,3815,3815,0
|
|
20240305,103700,132710075,3815,3815,3815,3815,0
|
|
20240305,103600,132710075,3815,3820,3820,3815,930
|
|
20240305,103500,129160315,3820,3820,3820,3820,0
|
|
20240305,103400,129160315,3820,3820,3820,3820,0
|
|
20240305,103300,129160315,3820,3820,3820,3820,200
|
|
20240305,103200,128396315,3820,3820,3820,3820,1
|
|
20240305,103100,128392495,3820,3820,3820,3820,0
|
|
20240305,103000,128392495,3820,3820,3820,3820,0
|
|
20240305,102900,128392495,3820,3820,3820,3820,0
|
|
20240305,102800,128392495,3820,3820,3820,3820,0
|
|
20240305,102700,128392495,3820,3820,3820,3820,0
|
|
20240305,102600,128392495,3820,3820,3820,3820,29
|
|
20240305,102500,128281715,3815,3815,3815,3815,0
|
|
20240305,102400,128281715,3815,3815,3815,3815,19
|
|
20240305,102300,128209230,3815,3815,3815,3815,0
|
|
20240305,102200,128209230,3815,3815,3815,3815,0
|
|
20240305,102100,128209230,3815,3815,3815,3815,0
|
|
20240305,102000,128209230,3815,3815,3815,3815,0
|
|
20240305,101900,128209230,3815,3815,3815,3815,0
|
|
20240305,101800,128209230,3815,3815,3815,3815,500
|
|
20240305,101700,126301730,3815,3815,3815,3815,500
|
|
20240305,101600,124394230,3815,3815,3815,3815,507
|
|
20240305,101500,122460025,3820,3835,3840,3810,7648
|
|
20240305,101400,93192340,3840,3840,3840,3840,199
|
|
20240305,101300,92428180,3840,3840,3840,3840,0
|
|
20240305,101200,92428180,3840,3840,3840,3840,0
|
|
20240305,101100,92428180,3840,3840,3840,3840,0
|
|
20240305,101000,92428180,3840,3840,3840,3840,120
|
|
20240305,100900,91967380,3840,3840,3840,3840,3
|
|
20240305,100800,91955860,3840,3840,3840,3840,0
|
|
20240305,100700,91955860,3840,3840,3840,3840,0
|
|
20240305,100600,91955860,3840,3840,3840,3840,500
|
|
20240305,100500,90035860,3840,3840,3840,3840,12
|
|
20240305,100400,89989780,3835,3835,3835,3835,0
|
|
20240305,100300,89989780,3835,3835,3835,3835,0
|
|
20240305,100200,89989780,3835,3835,3835,3835,47
|
|
20240305,100100,89809535,3835,3835,3835,3835,60
|
|
20240305,100000,89579435,3845,3845,3845,3845,0
|
|
20240305,095900,89579435,3845,3845,3845,3845,0
|
|
20240305,095800,89579435,3845,3835,3845,3835,20
|
|
20240305,095700,89502545,3835,3845,3845,3830,3049
|
|
20240305,095600,77823915,3845,3850,3850,3845,240
|
|
20240305,095500,76900455,3850,3850,3850,3850,0
|
|
20240305,095400,76900455,3850,3850,3850,3850,0
|
|
20240305,095300,76900455,3850,3850,3850,3850,0
|
|
20240305,095200,76900455,3850,3850,3850,3850,1
|
|
20240305,095100,76896605,3850,3850,3850,3850,1
|
|
20240305,095000,76892755,3850,3850,3850,3850,25
|
|
20240305,094900,76796505,3850,3845,3850,3845,50
|
|
20240305,094800,76604010,3840,3840,3845,3840,900
|
|
20240305,094700,73147815,3840,3850,3850,3840,1425
|
|
20240305,094600,67662025,3850,3865,3865,3850,1362
|
|
20240305,094500,62406400,3865,3865,3865,3865,1188
|
|
20240305,094400,57814780,3865,3870,3870,3865,1189
|
|
20240305,094300,53213545,3870,3875,3880,3870,428
|
|
20240305,094200,51555115,3875,3875,3875,3875,266
|
|
20240305,094100,50524365,3875,3885,3900,3875,154
|
|
20240305,094000,49927580,3875,3875,3875,3875,12
|
|
20240305,093900,49881080,3875,3875,3875,3875,1
|
|
20240305,093800,49877205,3875,3875,3875,3875,2
|
|
20240305,093700,49869455,3880,3875,3880,3875,37
|
|
20240305,093600,49726075,3885,3885,3885,3885,7
|
|
20240305,093500,49698880,3880,3880,3880,3880,2000
|
|
20240305,093400,41938880,3890,3890,3890,3890,0
|
|
20240305,093300,41938880,3890,3890,3890,3890,0
|
|
20240305,093200,41938880,3890,3885,3890,3885,250
|
|
20240305,093100,40967605,3880,3880,3880,3880,11
|
|
20240305,093000,40924925,3880,3885,3885,3880,41
|
|
20240305,092900,40765785,3885,3895,3895,3885,270
|
|
20240305,092800,39716335,3895,3895,3895,3895,2
|
|
20240305,092700,39708545,3885,3885,3885,3885,5
|
|
20240305,092600,39689120,3885,3875,3885,3875,1899
|
|
20240305,092500,32329545,3870,3870,3870,3870,131
|
|
20240305,092400,31822575,3870,3870,3870,3870,262
|
|
20240305,092300,30808635,3870,3865,3870,3865,69
|
|
20240305,092200,30541680,3865,3865,3865,3865,16
|
|
20240305,092100,30479840,3865,3870,3870,3865,415
|
|
20240305,092000,28873915,3870,3870,3870,3870,25
|
|
20240305,091900,28777165,3870,3870,3870,3870,274
|
|
20240305,091800,27716785,3870,3870,3870,3870,150
|
|
20240305,091700,27136285,3870,3870,3870,3870,48
|
|
20240305,091600,26950525,3865,3865,3865,3865,193
|
|
20240305,091500,26204580,3870,3870,3870,3870,385
|
|
20240305,091400,24714630,3880,3870,3880,3870,24
|
|
20240305,091300,24621650,3875,3870,3875,3870,64
|
|
20240305,091200,24373675,3880,3880,3880,3880,0
|
|
20240305,091100,24373675,3880,3885,3885,3880,156
|
|
20240305,091000,23767945,3885,3885,3885,3885,42
|
|
20240305,090900,23604775,3895,3895,3895,3895,900
|
|
20240305,090800,20099275,3895,3895,3895,3895,0
|
|
20240305,090700,20099275,3895,3895,3895,3895,10
|
|
20240305,090600,20060325,3905,3880,3905,3870,729
|
|
20240305,090500,17237030,3880,3910,3910,3880,889
|
|
20240305,090400,13782815,3890,3890,3890,3890,139
|
|
20240305,090300,13242105,3890,3890,3890,3890,81
|
|
20240305,090200,12927015,3890,3890,3890,3890,18
|
|
20240305,090100,12856995,3890,3900,3900,3890,130
|
|
20240305,090000,12350755,3910,3925,3925,3910,3151
|