677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,201400,403046505,3800,3800,3800,3800,1444
|
|
20240304,201300,403046505,3800,3800,3800,3800,0
|
|
20240304,201200,403046505,3800,3800,3800,3800,0
|
|
20240304,201100,403046505,3800,3800,3800,3800,0
|
|
20240304,201000,403046505,3800,3800,3800,3800,0
|
|
20240304,200900,403046505,3800,3800,3800,3800,0
|
|
20240304,200800,403046505,3800,3800,3800,3800,0
|
|
20240304,200700,403046505,3800,3800,3800,3800,0
|
|
20240304,200600,403046505,3800,3800,3800,3800,0
|
|
20240304,200500,403046505,3800,3800,3800,3800,0
|
|
20240304,200400,403046505,3800,3800,3800,3800,0
|
|
20240304,200300,403046505,3800,3800,3800,3800,0
|
|
20240304,200200,403046505,3800,3800,3800,3800,0
|
|
20240304,200100,403046505,3800,3800,3800,3800,0
|
|
20240304,200000,403046505,3800,3800,3800,3800,0
|
|
20240304,195900,403046505,3800,3800,3800,3800,0
|
|
20240304,195800,403046505,3800,3800,3800,3800,0
|
|
20240304,195700,403046505,3800,3800,3800,3800,0
|
|
20240304,195600,403046505,3800,3800,3800,3800,0
|
|
20240304,195500,403046505,3800,3800,3800,3800,0
|
|
20240304,195400,403046505,3800,3800,3800,3800,0
|
|
20240304,195300,403046505,3800,3800,3800,3800,0
|
|
20240304,195200,403046505,3800,3800,3800,3800,0
|
|
20240304,195100,403046505,3800,3800,3800,3800,0
|
|
20240304,195000,403046505,3800,3800,3800,3800,0
|
|
20240304,194900,403046505,3800,3800,3800,3800,0
|
|
20240304,194800,403046505,3800,3800,3800,3800,0
|
|
20240304,194700,403046505,3800,3800,3800,3800,0
|
|
20240304,194600,403046505,3800,3800,3800,3800,0
|
|
20240304,194500,403046505,3800,3800,3800,3800,0
|
|
20240304,194400,403046505,3800,3800,3800,3800,1444
|
|
20240304,194300,403046505,3800,3800,3800,3800,0
|
|
20240304,194200,403046505,3800,3800,3800,3800,0
|
|
20240304,194100,403046505,3800,3800,3800,3800,0
|
|
20240304,194000,403046505,3800,3800,3800,3800,0
|
|
20240304,193900,403046505,3800,3800,3800,3800,0
|
|
20240304,193800,403046505,3800,3800,3800,3800,0
|
|
20240304,193700,403046505,3800,3800,3800,3800,0
|
|
20240304,193600,403046505,3800,3800,3800,3800,0
|
|
20240304,193500,403046505,3800,3800,3800,3800,0
|
|
20240304,193400,403046505,3800,3800,3800,3800,0
|
|
20240304,193300,403046505,3800,3800,3800,3800,0
|
|
20240304,193200,403046505,3800,3800,3800,3800,0
|
|
20240304,193100,403046505,3800,3800,3800,3800,0
|
|
20240304,193000,403046505,3800,3800,3800,3800,0
|
|
20240304,192900,403046505,3800,3800,3800,3800,0
|
|
20240304,192800,403046505,3800,3800,3800,3800,0
|
|
20240304,192700,403046505,3800,3800,3800,3800,0
|
|
20240304,192600,403046505,3800,3800,3800,3800,0
|
|
20240304,192500,403046505,3800,3800,3800,3800,0
|
|
20240304,192400,403046505,3800,3800,3800,3800,0
|
|
20240304,192300,403046505,3800,3800,3800,3800,0
|
|
20240304,192200,403046505,3800,3800,3800,3800,0
|
|
20240304,192100,403046505,3800,3800,3800,3800,0
|
|
20240304,192000,403046505,3800,3800,3800,3800,0
|
|
20240304,191900,403046505,3800,3800,3800,3800,0
|
|
20240304,191800,403046505,3800,3800,3800,3800,0
|
|
20240304,191700,403046505,3800,3800,3800,3800,0
|
|
20240304,191600,403046505,3800,3800,3800,3800,0
|
|
20240304,191500,403046505,3800,3800,3800,3800,0
|
|
20240304,191400,403046505,3800,3800,3800,3800,1444
|
|
20240304,191300,403046505,3800,3800,3800,3800,0
|
|
20240304,191200,403046505,3800,3800,3800,3800,0
|
|
20240304,191100,403046505,3800,3800,3800,3800,0
|
|
20240304,191000,403046505,3800,3800,3800,3800,0
|
|
20240304,190900,403046505,3800,3800,3800,3800,0
|
|
20240304,190800,403046505,3800,3800,3800,3800,0
|
|
20240304,190700,403046505,3800,3800,3800,3800,0
|
|
20240304,190600,403046505,3800,3800,3800,3800,0
|
|
20240304,190500,403046505,3800,3800,3800,3800,0
|
|
20240304,190400,403046505,3800,3800,3800,3800,0
|
|
20240304,190300,403046505,3800,3800,3800,3800,0
|
|
20240304,190200,403046505,3800,3800,3800,3800,0
|
|
20240304,190100,403046505,3800,3800,3800,3800,0
|
|
20240304,190000,403046505,3800,3800,3800,3800,0
|
|
20240304,185900,403046505,3800,3800,3800,3800,0
|
|
20240304,185800,403046505,3800,3800,3800,3800,0
|
|
20240304,185700,403046505,3800,3800,3800,3800,0
|
|
20240304,185600,403046505,3800,3800,3800,3800,0
|
|
20240304,185500,403046505,3800,3800,3800,3800,0
|
|
20240304,185400,403046505,3800,3800,3800,3800,0
|
|
20240304,185300,403046505,3800,3800,3800,3800,0
|
|
20240304,185200,403046505,3800,3800,3800,3800,0
|
|
20240304,185100,403046505,3800,3800,3800,3800,0
|
|
20240304,185000,403046505,3800,3800,3800,3800,0
|
|
20240304,184900,403046505,3800,3800,3800,3800,0
|
|
20240304,184800,403046505,3800,3800,3800,3800,0
|
|
20240304,184700,403046505,3800,3800,3800,3800,0
|
|
20240304,184600,403046505,3800,3800,3800,3800,0
|
|
20240304,184500,403046505,3800,3800,3800,3800,0
|
|
20240304,184400,403046505,3800,3800,3800,3800,1444
|
|
20240304,184300,403046505,3800,3800,3800,3800,0
|
|
20240304,184200,403046505,3800,3800,3800,3800,0
|
|
20240304,184100,403046505,3800,3800,3800,3800,0
|
|
20240304,184000,403046505,3800,3800,3800,3800,0
|
|
20240304,183900,403046505,3800,3800,3800,3800,0
|
|
20240304,183800,403046505,3800,3800,3800,3800,0
|
|
20240304,183700,403046505,3800,3800,3800,3800,0
|
|
20240304,183600,403046505,3800,3800,3800,3800,0
|
|
20240304,183500,403046505,3800,3800,3800,3800,0
|
|
20240304,183400,403046505,3800,3800,3800,3800,0
|
|
20240304,183300,403046505,3800,3800,3800,3800,0
|
|
20240304,183200,403046505,3800,3800,3800,3800,0
|
|
20240304,183100,403046505,3800,3800,3800,3800,0
|
|
20240304,183000,403046505,3800,3800,3800,3800,0
|
|
20240304,182900,403046505,3800,3800,3800,3800,0
|
|
20240304,182800,403046505,3800,3800,3800,3800,0
|
|
20240304,182700,403046505,3800,3800,3800,3800,0
|
|
20240304,182600,403046505,3800,3800,3800,3800,0
|
|
20240304,182500,403046505,3800,3800,3800,3800,0
|
|
20240304,182400,403046505,3800,3800,3800,3800,0
|
|
20240304,182300,403046505,3800,3800,3800,3800,0
|
|
20240304,182200,403046505,3800,3800,3800,3800,0
|
|
20240304,182100,403046505,3800,3800,3800,3800,0
|
|
20240304,182000,403046505,3800,3800,3800,3800,0
|
|
20240304,181900,403046505,3800,3800,3800,3800,0
|
|
20240304,181800,403046505,3800,3800,3800,3800,0
|
|
20240304,181700,403046505,3800,3800,3800,3800,0
|
|
20240304,181600,403046505,3800,3800,3800,3800,0
|
|
20240304,181500,403046505,3800,3800,3800,3800,0
|
|
20240304,181400,403046505,3800,3800,3800,3800,1444
|
|
20240304,181300,403046505,3800,3800,3800,3800,0
|
|
20240304,181200,403046505,3800,3800,3800,3800,0
|
|
20240304,181100,403046505,3800,3800,3800,3800,0
|
|
20240304,181000,403046505,3800,3800,3800,3800,0
|
|
20240304,180900,403046505,3800,3800,3800,3800,0
|
|
20240304,180800,403046505,3800,3800,3800,3800,0
|
|
20240304,180700,403046505,3800,3800,3800,3800,0
|
|
20240304,180600,403046505,3800,3800,3800,3800,0
|
|
20240304,180500,403046505,3800,3800,3800,3800,0
|
|
20240304,180400,403046505,3800,3800,3800,3800,0
|
|
20240304,180300,403046505,3800,3800,3800,3800,0
|
|
20240304,180200,403046505,3800,3800,3800,3800,0
|
|
20240304,180100,403046505,3800,3800,3800,3800,0
|
|
20240304,180000,403046505,3800,3800,3800,3800,0
|
|
20240304,175900,403046505,3800,3800,3800,3800,0
|
|
20240304,175800,403046505,3800,3800,3800,3800,0
|
|
20240304,175700,403046505,3800,3800,3800,3800,0
|
|
20240304,175600,403046505,3800,3800,3800,3800,0
|
|
20240304,175500,403046505,3800,3800,3800,3800,0
|
|
20240304,175400,403046505,3800,3800,3800,3800,0
|
|
20240304,175300,403046505,3800,3800,3800,3800,0
|
|
20240304,175200,403046505,3800,3800,3800,3800,0
|
|
20240304,175100,403046505,3800,3800,3800,3800,0
|
|
20240304,175000,403046505,3800,3800,3800,3800,0
|
|
20240304,174900,403046505,3800,3800,3800,3800,0
|
|
20240304,174800,403046505,3800,3800,3800,3800,0
|
|
20240304,174700,403046505,3800,3800,3800,3800,0
|
|
20240304,174600,403046505,3800,3800,3800,3800,0
|
|
20240304,174500,403046505,3800,3800,3800,3800,0
|
|
20240304,174400,403046505,3800,3800,3800,3800,1444
|
|
20240304,174300,403046505,3800,3800,3800,3800,0
|
|
20240304,174200,403046505,3800,3800,3800,3800,0
|
|
20240304,174100,403046505,3800,3800,3800,3800,0
|
|
20240304,174000,403046505,3800,3800,3800,3800,0
|
|
20240304,173900,403046505,3800,3800,3800,3800,0
|
|
20240304,173800,403046505,3800,3800,3800,3800,0
|
|
20240304,173700,403046505,3800,3800,3800,3800,0
|
|
20240304,173600,403046505,3800,3800,3800,3800,0
|
|
20240304,173500,403046505,3800,3800,3800,3800,0
|
|
20240304,173400,403046505,3800,3800,3800,3800,0
|
|
20240304,173300,403046505,3800,3800,3800,3800,0
|
|
20240304,173200,403046505,3800,3800,3800,3800,0
|
|
20240304,173100,403046505,3800,3800,3800,3800,0
|
|
20240304,173000,403046505,3800,3800,3800,3800,0
|
|
20240304,172900,403046505,3800,3800,3800,3800,0
|
|
20240304,172800,403046505,3800,3800,3800,3800,0
|
|
20240304,172700,403046505,3800,3800,3800,3800,0
|
|
20240304,172600,403046505,3800,3800,3800,3800,0
|
|
20240304,172500,403046505,3800,3800,3800,3800,0
|
|
20240304,172400,403046505,3800,3800,3800,3800,0
|
|
20240304,172300,403046505,3800,3800,3800,3800,0
|
|
20240304,172200,403046505,3800,3800,3800,3800,0
|
|
20240304,172100,403046505,3800,3800,3800,3800,0
|
|
20240304,172000,403046505,3800,3800,3800,3800,0
|
|
20240304,171900,403046505,3800,3800,3800,3800,0
|
|
20240304,171800,403046505,3800,3800,3800,3800,0
|
|
20240304,171700,403046505,3800,3800,3800,3800,0
|
|
20240304,171600,403046505,3800,3800,3800,3800,0
|
|
20240304,171500,403046505,3800,3800,3800,3800,0
|
|
20240304,171400,403046505,3800,3800,3800,3800,1444
|
|
20240304,171300,403046505,3800,3800,3800,3800,0
|
|
20240304,171200,403046505,3800,3800,3800,3800,0
|
|
20240304,171100,403046505,3800,3800,3800,3800,0
|
|
20240304,171000,403046505,3800,3800,3800,3800,0
|
|
20240304,170900,403046505,3800,3800,3800,3800,0
|
|
20240304,170800,403046505,3800,3800,3800,3800,0
|
|
20240304,170700,403046505,3800,3800,3800,3800,0
|
|
20240304,170600,403046505,3800,3800,3800,3800,0
|
|
20240304,170500,403046505,3800,3800,3800,3800,0
|
|
20240304,170400,403046505,3800,3800,3800,3800,0
|
|
20240304,170300,403046505,3800,3800,3800,3800,0
|
|
20240304,170200,403046505,3800,3800,3800,3800,0
|
|
20240304,170100,403046505,3800,3800,3800,3800,0
|
|
20240304,170000,403046505,3800,3800,3800,3800,0
|
|
20240304,165900,403046505,3800,3800,3800,3800,0
|
|
20240304,165800,403046505,3800,3800,3800,3800,0
|
|
20240304,165700,403046505,3800,3800,3800,3800,0
|
|
20240304,165600,403046505,3800,3800,3800,3800,0
|
|
20240304,165500,403046505,3800,3800,3800,3800,0
|
|
20240304,165400,403046505,3800,3800,3800,3800,0
|
|
20240304,165300,403046505,3800,3800,3800,3800,0
|
|
20240304,165200,403046505,3800,3800,3800,3800,0
|
|
20240304,165100,403046505,3800,3800,3800,3800,0
|
|
20240304,165000,403046505,3800,3800,3800,3800,0
|
|
20240304,164900,403046505,3800,3800,3800,3800,0
|
|
20240304,164800,403046505,3800,3800,3800,3800,0
|
|
20240304,164700,403046505,3800,3800,3800,3800,0
|
|
20240304,164600,403046505,3800,3800,3800,3800,0
|
|
20240304,164500,403046505,3800,3800,3800,3800,0
|
|
20240304,164400,403046505,3800,3800,3800,3800,1444
|
|
20240304,164300,403046505,3800,3800,3800,3800,0
|
|
20240304,164200,403046505,3800,3800,3800,3800,0
|
|
20240304,164100,403046505,3800,3800,3800,3800,0
|
|
20240304,164000,403046505,3800,3800,3800,3800,0
|
|
20240304,163900,403046505,3800,3800,3800,3800,0
|
|
20240304,163800,403046505,3800,3800,3800,3800,0
|
|
20240304,163700,403046505,3800,3800,3800,3800,0
|
|
20240304,163600,403046505,3800,3800,3800,3800,0
|
|
20240304,163500,403046505,3800,3800,3800,3800,0
|
|
20240304,163400,403046505,3800,3800,3800,3800,0
|
|
20240304,163300,403046505,3800,3800,3800,3800,0
|
|
20240304,163200,403046505,3800,3800,3800,3800,0
|
|
20240304,163100,403046505,3800,3800,3800,3800,0
|
|
20240304,163000,403046505,3800,3800,3800,3800,0
|
|
20240304,162900,403046505,3800,3800,3800,3800,0
|
|
20240304,162800,403046505,3800,3800,3800,3800,0
|
|
20240304,162700,403046505,3800,3800,3800,3800,0
|
|
20240304,162600,403046505,3800,3800,3800,3800,0
|
|
20240304,162500,403046505,3800,3800,3800,3800,0
|
|
20240304,162400,403046505,3800,3800,3800,3800,0
|
|
20240304,162300,403046505,3800,3800,3800,3800,0
|
|
20240304,162200,403046505,3800,3800,3800,3800,0
|
|
20240304,162100,403046505,3800,3800,3800,3800,0
|
|
20240304,162000,403046505,3800,3800,3800,3800,0
|
|
20240304,161900,403046505,3800,3800,3800,3800,0
|
|
20240304,161800,403046505,3800,3800,3800,3800,0
|
|
20240304,161700,403046505,3800,3800,3800,3800,0
|
|
20240304,161600,403046505,3800,3800,3800,3800,0
|
|
20240304,161500,403046505,3800,3800,3800,3800,0
|
|
20240304,161400,403046505,3800,3800,3800,3800,1444
|
|
20240304,161300,403046505,3800,3800,3800,3800,0
|
|
20240304,161200,403046505,3800,3800,3800,3800,0
|
|
20240304,161100,403046505,3800,3800,3800,3800,0
|
|
20240304,161000,403046505,3800,3800,3800,3800,0
|
|
20240304,160900,403046505,3800,3800,3800,3800,0
|
|
20240304,160800,403046505,3800,3800,3800,3800,0
|
|
20240304,160700,403046505,3800,3800,3800,3800,0
|
|
20240304,160600,403046505,3800,3800,3800,3800,0
|
|
20240304,160500,403046505,3800,3800,3800,3800,0
|
|
20240304,160400,403046505,3800,3800,3800,3800,0
|
|
20240304,160300,403046505,3800,3800,3800,3800,0
|
|
20240304,160200,403046505,3800,3800,3800,3800,0
|
|
20240304,160100,403046505,3800,3800,3800,3800,0
|
|
20240304,160000,403046505,3800,3800,3800,3800,0
|
|
20240304,155900,403046505,3800,3800,3800,3800,0
|
|
20240304,155800,403046505,3800,3800,3800,3800,0
|
|
20240304,155700,403046505,3800,3800,3800,3800,0
|
|
20240304,155600,403046505,3800,3800,3800,3800,0
|
|
20240304,155500,403046505,3800,3800,3800,3800,0
|
|
20240304,155400,403046505,3800,3800,3800,3800,0
|
|
20240304,155300,403046505,3800,3800,3800,3800,0
|
|
20240304,155200,403046505,3800,3800,3800,3800,0
|
|
20240304,155100,403046505,3800,3800,3800,3800,0
|
|
20240304,155000,403046505,3800,3800,3800,3800,0
|
|
20240304,154900,403046505,3800,3800,3800,3800,0
|
|
20240304,154800,403046505,3800,3800,3800,3800,0
|
|
20240304,154700,403046505,3800,3800,3800,3800,0
|
|
20240304,154600,403046505,3800,3800,3800,3800,0
|
|
20240304,154500,403046505,3800,3800,3800,3800,0
|
|
20240304,154400,403046505,3800,3800,3800,3800,1444
|
|
20240304,154300,403046505,3800,3800,3800,3800,0
|
|
20240304,154200,403046505,3800,3800,3800,3800,0
|
|
20240304,154100,403046505,3800,3800,3800,3800,0
|
|
20240304,154000,403046505,3800,3800,3800,3800,0
|
|
20240304,153900,403046505,3800,3800,3800,3800,0
|
|
20240304,153800,403046505,3800,3800,3800,3800,0
|
|
20240304,153700,403046505,3800,3800,3800,3800,0
|
|
20240304,153600,403046505,3800,3800,3800,3800,0
|
|
20240304,153500,403046505,3800,3800,3800,3800,0
|
|
20240304,153400,403046505,3800,3800,3800,3800,0
|
|
20240304,153300,403046505,3800,3800,3800,3800,0
|
|
20240304,153200,403046505,3800,3800,3800,3800,0
|
|
20240304,153100,403046505,3800,3800,3800,3800,0
|
|
20240304,153000,403046505,3800,3800,3800,3800,1444
|
|
20240304,152900,397559305,3815,3815,3815,3815,0
|
|
20240304,152800,397559305,3815,3815,3815,3815,0
|
|
20240304,152700,397559305,3815,3815,3815,3815,0
|
|
20240304,152600,397559305,3815,3815,3815,3815,0
|
|
20240304,152500,397559305,3815,3815,3815,3815,0
|
|
20240304,152400,397559305,3815,3815,3815,3815,0
|
|
20240304,152300,397559305,3815,3815,3815,3815,0
|
|
20240304,152200,397559305,3815,3815,3815,3815,0
|
|
20240304,152100,397559305,3815,3815,3815,3815,0
|
|
20240304,152000,397559305,3815,3815,3815,3815,0
|
|
20240304,151900,397559305,3815,3815,3815,3815,2
|
|
20240304,151800,397551675,3795,3795,3795,3795,39
|
|
20240304,151700,397403670,3810,3810,3810,3810,403
|
|
20240304,151600,395868240,3795,3795,3795,3795,25
|
|
20240304,151500,395773365,3795,3810,3810,3795,343
|
|
20240304,151400,394471410,3795,3795,3795,3795,200
|
|
20240304,151300,393712410,3795,3795,3795,3795,20
|
|
20240304,151200,393636510,3795,3810,3810,3795,445
|
|
20240304,151100,391944885,3790,3790,3790,3790,0
|
|
20240304,151000,391944885,3790,3790,3790,3790,0
|
|
20240304,150900,391944885,3790,3790,3790,3790,101
|
|
20240304,150800,391562095,3790,3790,3790,3790,1
|
|
20240304,150700,391558305,3810,3810,3810,3810,92
|
|
20240304,150600,391207785,3785,3800,3820,3785,5447
|
|
20240304,150500,370520520,3790,3795,3795,3790,1333
|
|
20240304,150400,365467360,3795,3810,3810,3795,7065
|
|
20240304,150300,338583885,3810,3810,3810,3810,0
|
|
20240304,150200,338583885,3810,3810,3810,3810,0
|
|
20240304,150100,338583885,3810,3810,3810,3810,0
|
|
20240304,150000,338583885,3810,3815,3815,3810,200
|
|
20240304,145900,337821735,3810,3810,3810,3810,1004
|
|
20240304,145800,333996495,3810,3810,3810,3810,763
|
|
20240304,145700,331089465,3825,3810,3825,3810,505
|
|
20240304,145600,329165355,3810,3810,3810,3810,141
|
|
20240304,145500,328628145,3830,3830,3830,3830,0
|
|
20240304,145400,328628145,3830,3830,3830,3830,0
|
|
20240304,145300,328628145,3830,3830,3830,3830,0
|
|
20240304,145200,328628145,3830,3830,3830,3830,0
|
|
20240304,145100,328628145,3830,3830,3830,3830,0
|
|
20240304,145000,328628145,3830,3830,3830,3830,3
|
|
20240304,144900,328616655,3810,3810,3810,3810,0
|
|
20240304,144800,328616655,3810,3810,3810,3810,383
|
|
20240304,144700,327157425,3810,3810,3810,3810,0
|
|
20240304,144600,327157425,3810,3810,3810,3810,0
|
|
20240304,144500,327157425,3810,3810,3810,3810,250
|
|
20240304,144400,326204925,3810,3810,3810,3810,0
|
|
20240304,144300,326204925,3810,3805,3810,3805,500
|
|
20240304,144200,324301490,3805,3805,3805,3805,482
|
|
20240304,144100,322467480,3805,3805,3805,3805,0
|
|
20240304,144000,322467480,3805,3805,3805,3805,169
|
|
20240304,143900,321824435,3810,3810,3810,3810,14
|
|
20240304,143800,321771095,3805,3805,3805,3805,52
|
|
20240304,143700,321573235,3805,3805,3805,3805,0
|
|
20240304,143600,321573235,3805,3805,3805,3805,0
|
|
20240304,143500,321573235,3805,3805,3805,3805,5
|
|
20240304,143400,321554210,3810,3810,3810,3810,0
|
|
20240304,143300,321554210,3810,3810,3810,3810,26
|
|
20240304,143200,321455150,3810,3810,3810,3810,0
|
|
20240304,143100,321455150,3810,3815,3815,3805,2936
|
|
20240304,143000,310274025,3815,3825,3825,3815,4
|
|
20240304,142900,310258735,3825,3825,3825,3825,150
|
|
20240304,142800,309684985,3825,3825,3825,3825,0
|
|
20240304,142700,309684985,3825,3825,3825,3825,0
|
|
20240304,142600,309684985,3825,3825,3825,3825,7
|
|
20240304,142500,309658210,3830,3830,3830,3830,0
|
|
20240304,142400,309658210,3830,3830,3830,3830,0
|
|
20240304,142300,309658210,3830,3830,3830,3830,300
|
|
20240304,142200,308509210,3820,3820,3820,3820,0
|
|
20240304,142100,308509210,3820,3820,3820,3820,301
|
|
20240304,142000,307359390,3820,3820,3820,3820,0
|
|
20240304,141900,307359390,3820,3820,3820,3820,0
|
|
20240304,141800,307359390,3820,3820,3820,3820,0
|
|
20240304,141700,307359390,3820,3820,3820,3820,0
|
|
20240304,141600,307359390,3820,3820,3820,3820,0
|
|
20240304,141500,307359390,3820,3820,3820,3820,0
|
|
20240304,141400,307359390,3820,3820,3820,3820,0
|
|
20240304,141300,307359390,3820,3820,3820,3820,0
|
|
20240304,141200,307359390,3820,3820,3820,3820,1500
|
|
20240304,141100,301629390,3815,3815,3815,3815,0
|
|
20240304,141000,301629390,3815,3815,3815,3815,70
|
|
20240304,140900,301362340,3820,3820,3820,3820,0
|
|
20240304,140800,301362340,3820,3820,3820,3820,0
|
|
20240304,140700,301362340,3820,3820,3820,3820,0
|
|
20240304,140600,301362340,3820,3820,3820,3820,0
|
|
20240304,140500,301362340,3820,3820,3820,3820,1312
|
|
20240304,140400,296350500,3810,3810,3810,3810,0
|
|
20240304,140300,296350500,3810,3810,3810,3810,194
|
|
20240304,140200,295611360,3810,3810,3810,3810,0
|
|
20240304,140100,295611360,3810,3810,3810,3810,10
|
|
20240304,140000,295573260,3810,3810,3810,3810,0
|
|
20240304,135900,295573260,3810,3810,3810,3810,100
|
|
20240304,135800,295192260,3810,3810,3810,3810,0
|
|
20240304,135700,295192260,3810,3810,3810,3810,9
|
|
20240304,135600,295157970,3820,3820,3820,3820,0
|
|
20240304,135500,295157970,3820,3820,3820,3820,0
|
|
20240304,135400,295157970,3820,3810,3820,3810,16
|
|
20240304,135300,295097000,3805,3805,3805,3805,0
|
|
20240304,135200,295097000,3805,3805,3805,3805,620
|
|
20240304,135100,292737900,3820,3820,3820,3820,0
|
|
20240304,135000,292737900,3820,3820,3820,3820,138
|
|
20240304,134900,292210740,3810,3810,3810,3810,262
|
|
20240304,134800,291212520,3805,3820,3820,3805,473
|
|
20240304,134700,289412740,3805,3805,3805,3805,200
|
|
20240304,134600,288651740,3805,3805,3805,3805,200
|
|
20240304,134500,287890740,3805,3805,3805,3805,0
|
|
20240304,134400,287890740,3805,3805,3805,3805,0
|
|
20240304,134300,287890740,3805,3815,3820,3805,225
|
|
20240304,134200,287033475,3815,3815,3815,3815,1
|
|
20240304,134100,287029660,3810,3810,3810,3810,0
|
|
20240304,134000,287029660,3810,3810,3810,3810,0
|
|
20240304,133900,287029660,3810,3810,3810,3810,0
|
|
20240304,133800,287029660,3810,3810,3810,3810,281
|
|
20240304,133700,285959050,3815,3815,3815,3815,0
|
|
20240304,133600,285959050,3815,3815,3815,3815,1
|
|
20240304,133500,285955235,3800,3800,3800,3800,0
|
|
20240304,133400,285955235,3800,3805,3805,3800,595
|
|
20240304,133300,283693735,3800,3805,3805,3800,500
|
|
20240304,133200,281793720,3805,3805,3805,3805,1000
|
|
20240304,133100,277988720,3820,3820,3820,3820,110
|
|
20240304,133000,277568520,3820,3810,3820,3810,281
|
|
20240304,132900,276497900,3810,3810,3810,3810,98
|
|
20240304,132800,276124520,3805,3805,3805,3805,0
|
|
20240304,132700,276124520,3805,3805,3805,3805,0
|
|
20240304,132600,276124520,3805,3815,3815,3805,531
|
|
20240304,132500,274102965,3815,3815,3815,3815,0
|
|
20240304,132400,274102965,3815,3815,3815,3815,26
|
|
20240304,132300,274003775,3810,3810,3810,3810,100
|
|
20240304,132200,273622775,3805,3805,3805,3805,0
|
|
20240304,132100,273622775,3805,3805,3805,3805,25
|
|
20240304,132000,273527650,3805,3805,3805,3805,40
|
|
20240304,131900,273375450,3805,3805,3805,3805,50
|
|
20240304,131800,273185200,3805,3805,3805,3805,1
|
|
20240304,131700,273181395,3800,3800,3800,3800,0
|
|
20240304,131600,273181395,3800,3800,3800,3800,0
|
|
20240304,131500,273181395,3800,3800,3800,3800,0
|
|
20240304,131400,273181395,3800,3800,3800,3800,809
|
|
20240304,131300,270107195,3800,3800,3800,3800,31
|
|
20240304,131200,269989395,3800,3800,3800,3800,1
|
|
20240304,131100,269985595,3790,3790,3790,3790,200
|
|
20240304,131000,269227595,3795,3795,3795,3795,100
|
|
20240304,130900,268848095,3800,3800,3800,3800,0
|
|
20240304,130800,268848095,3800,3800,3800,3800,10
|
|
20240304,130700,268810095,3800,3800,3800,3800,363
|
|
20240304,130600,267430695,3800,3800,3800,3800,27
|
|
20240304,130500,267328095,3800,3800,3800,3800,0
|
|
20240304,130400,267328095,3800,3795,3800,3795,310
|
|
20240304,130300,266151095,3795,3795,3795,3795,225
|
|
20240304,130200,265297220,3800,3800,3800,3800,0
|
|
20240304,130100,265297220,3800,3800,3800,3800,0
|
|
20240304,130000,265297220,3800,3795,3800,3790,1021
|
|
20240304,125900,261427120,3795,3795,3795,3795,55
|
|
20240304,125800,261218395,3800,3800,3800,3800,2745
|
|
20240304,125700,250787395,3800,3800,3800,3800,664
|
|
20240304,125600,248264195,3800,3805,3805,3800,2401
|
|
20240304,125500,239138820,3800,3810,3810,3800,5399
|
|
20240304,125400,218588615,3810,3810,3820,3810,1206
|
|
20240304,125300,213992235,3815,3815,3815,3815,0
|
|
20240304,125200,213992235,3815,3815,3815,3815,50
|
|
20240304,125100,213801485,3815,3815,3815,3815,0
|
|
20240304,125000,213801485,3815,3820,3825,3815,268
|
|
20240304,124900,212778555,3815,3815,3815,3815,500
|
|
20240304,124800,210871055,3815,3820,3825,3815,724
|
|
20240304,124700,208104530,3825,3825,3825,3825,0
|
|
20240304,124600,208104530,3825,3825,3825,3825,0
|
|
20240304,124500,208104530,3825,3825,3825,3825,0
|
|
20240304,124400,208104530,3825,3825,3825,3820,1316
|
|
20240304,124300,203077105,3835,3835,3835,3835,0
|
|
20240304,124200,203077105,3835,3835,3835,3835,1
|
|
20240304,124100,203073270,3835,3835,3835,3835,0
|
|
20240304,124000,203073270,3835,3835,3835,3835,400
|
|
20240304,123900,201539270,3840,3840,3840,3840,0
|
|
20240304,123800,201539270,3840,3840,3840,3840,1729
|
|
20240304,123700,194899910,3840,3840,3840,3840,10
|
|
20240304,123600,194861510,3840,3840,3840,3840,83
|
|
20240304,123500,194542790,3820,3820,3820,3820,200
|
|
20240304,123400,193778790,3820,3830,3840,3820,1853
|
|
20240304,123300,186693470,3840,3840,3840,3840,0
|
|
20240304,123200,186693470,3840,3840,3840,3840,20
|
|
20240304,123100,186616670,3840,3840,3840,3840,0
|
|
20240304,123000,186616670,3840,3840,3840,3840,1
|
|
20240304,122900,186612830,3840,3840,3840,3840,0
|
|
20240304,122800,186612830,3840,3840,3840,3840,0
|
|
20240304,122700,186612830,3840,3840,3840,3840,0
|
|
20240304,122600,186612830,3840,3840,3840,3840,62
|
|
20240304,122500,186374750,3840,3840,3840,3840,0
|
|
20240304,122400,186374750,3840,3830,3840,3830,124
|
|
20240304,122300,185899820,3830,3830,3830,3830,3
|
|
20240304,122200,185888330,3830,3830,3830,3830,0
|
|
20240304,122100,185888330,3830,3830,3830,3830,0
|
|
20240304,122000,185888330,3830,3830,3830,3830,5
|
|
20240304,121900,185869180,3830,3830,3830,3830,0
|
|
20240304,121800,185869180,3830,3830,3830,3830,1
|
|
20240304,121700,185865350,3830,3830,3830,3830,0
|
|
20240304,121600,185865350,3830,3830,3830,3830,0
|
|
20240304,121500,185865350,3830,3830,3830,3830,0
|
|
20240304,121400,185865350,3830,3830,3830,3830,0
|
|
20240304,121300,185865350,3830,3830,3830,3830,0
|
|
20240304,121200,185865350,3830,3830,3830,3830,1
|
|
20240304,121100,185861520,3830,3830,3830,3830,0
|
|
20240304,121000,185861520,3830,3830,3830,3830,1
|
|
20240304,120900,185857690,3820,3820,3820,3820,39
|
|
20240304,120800,185708710,3820,3820,3820,3820,361
|
|
20240304,120700,184329690,3830,3830,3830,3830,0
|
|
20240304,120600,184329690,3830,3825,3830,3820,21
|
|
20240304,120500,184249435,3830,3830,3830,3830,0
|
|
20240304,120400,184249435,3830,3830,3830,3830,0
|
|
20240304,120300,184249435,3830,3830,3830,3830,0
|
|
20240304,120200,184249435,3830,3830,3830,3830,0
|
|
20240304,120100,184249435,3830,3830,3830,3830,0
|
|
20240304,120000,184249435,3830,3830,3830,3830,2
|
|
20240304,115900,184241775,3835,3835,3835,3835,0
|
|
20240304,115800,184241775,3835,3835,3835,3835,0
|
|
20240304,115700,184241775,3835,3835,3835,3835,0
|
|
20240304,115600,184241775,3835,3835,3835,3835,1
|
|
20240304,115500,184237940,3825,3825,3825,3825,21
|
|
20240304,115400,184157615,3825,3840,3840,3825,7
|
|
20240304,115300,184130825,3840,3840,3840,3840,0
|
|
20240304,115200,184130825,3840,3840,3840,3840,0
|
|
20240304,115100,184130825,3840,3840,3840,3840,10
|
|
20240304,115000,184092425,3840,3840,3840,3840,0
|
|
20240304,114900,184092425,3840,3840,3840,3840,0
|
|
20240304,114800,184092425,3840,3840,3840,3840,1
|
|
20240304,114700,184088585,3840,3825,3840,3825,500
|
|
20240304,114600,182169050,3825,3825,3825,3825,1
|
|
20240304,114500,182165225,3815,3815,3815,3815,1
|
|
20240304,114400,182161410,3815,3820,3820,3815,159
|
|
20240304,114300,181554095,3825,3825,3825,3825,0
|
|
20240304,114200,181554095,3825,3820,3825,3820,39
|
|
20240304,114100,181405110,3820,3820,3820,3820,49
|
|
20240304,114000,181217930,3825,3825,3825,3825,0
|
|
20240304,113900,181217930,3825,3825,3825,3825,4
|
|
20240304,113800,181202630,3825,3825,3825,3825,400
|
|
20240304,113700,179672630,3835,3835,3835,3835,0
|
|
20240304,113600,179672630,3835,3835,3835,3835,1
|
|
20240304,113500,179668795,3835,3835,3835,3835,130
|
|
20240304,113400,179170245,3840,3840,3840,3840,0
|
|
20240304,113300,179170245,3840,3840,3840,3840,0
|
|
20240304,113200,179170245,3840,3820,3840,3815,645
|
|
20240304,113100,176706900,3820,3830,3830,3820,1000
|
|
20240304,113000,172885280,3830,3845,3845,3830,2
|
|
20240304,112900,172877605,3845,3845,3845,3845,1
|
|
20240304,112800,172873760,3845,3825,3845,3825,1104
|
|
20240304,112700,168650360,3835,3835,3835,3835,656
|
|
20240304,112600,166134600,3835,3835,3835,3835,2
|
|
20240304,112500,166126930,3835,3825,3835,3825,53
|
|
20240304,112400,165924195,3830,3835,3835,3830,70
|
|
20240304,112300,165655820,3845,3845,3845,3845,0
|
|
20240304,112200,165655820,3845,3845,3845,3845,0
|
|
20240304,112100,165655820,3845,3825,3845,3825,50
|
|
20240304,112000,165464550,3845,3845,3845,3845,0
|
|
20240304,111900,165464550,3845,3835,3845,3825,2002
|
|
20240304,111800,157803660,3845,3845,3845,3845,0
|
|
20240304,111700,157803660,3845,3845,3845,3845,1
|
|
20240304,111600,157799815,3830,3830,3830,3830,28
|
|
20240304,111500,157692575,3845,3840,3845,3840,103
|
|
20240304,111400,157297040,3840,3830,3840,3825,695
|
|
20240304,111300,154633750,3840,3840,3840,3840,0
|
|
20240304,111200,154633750,3840,3835,3840,3835,99
|
|
20240304,111100,154253615,3840,3840,3840,3840,0
|
|
20240304,111000,154253615,3840,3835,3840,3835,105
|
|
20240304,110900,153850935,3830,3830,3830,3830,500
|
|
20240304,110800,151935935,3825,3825,3825,3825,0
|
|
20240304,110700,151935935,3825,3825,3825,3825,0
|
|
20240304,110600,151935935,3825,3825,3825,3825,0
|
|
20240304,110500,151935935,3825,3825,3825,3825,345
|
|
20240304,110400,150616310,3825,3825,3825,3825,0
|
|
20240304,110300,150616310,3825,3825,3825,3825,40
|
|
20240304,110200,150463310,3840,3830,3840,3825,343
|
|
20240304,110100,149149855,3840,3840,3840,3840,0
|
|
20240304,110000,149149855,3840,3840,3840,3840,0
|
|
20240304,105900,149149855,3840,3830,3840,3830,3
|
|
20240304,105800,149138355,3830,3830,3830,3830,17
|
|
20240304,105700,149073245,3830,3830,3830,3830,0
|
|
20240304,105600,149073245,3830,3830,3830,3830,0
|
|
20240304,105500,149073245,3830,3830,3830,3830,247
|
|
20240304,105400,148127235,3835,3835,3835,3835,859
|
|
20240304,105300,144832970,3830,3830,3830,3830,30
|
|
20240304,105200,144718070,3830,3830,3830,3830,20
|
|
20240304,105100,144641470,3830,3830,3830,3830,0
|
|
20240304,105000,144641470,3830,3830,3830,3830,52
|
|
20240304,104900,144442310,3835,3835,3835,3835,11
|
|
20240304,104800,144400125,3835,3835,3835,3835,185
|
|
20240304,104700,143690650,3835,3835,3835,3835,30
|
|
20240304,104600,143575600,3840,3840,3840,3840,0
|
|
20240304,104500,143575600,3840,3840,3840,3840,0
|
|
20240304,104400,143575600,3840,3840,3840,3840,0
|
|
20240304,104300,143575600,3840,3840,3840,3840,0
|
|
20240304,104200,143575600,3840,3845,3845,3830,501
|
|
20240304,104100,141650600,3850,3845,3850,3845,6
|
|
20240304,104000,141627525,3850,3845,3850,3845,17
|
|
20240304,103900,141562155,3850,3850,3850,3850,0
|
|
20240304,103800,141562155,3850,3850,3850,3850,828
|
|
20240304,103700,138374355,3850,3850,3850,3850,56
|
|
20240304,103600,138158755,3850,3840,3850,3840,233
|
|
20240304,103500,137263365,3830,3835,3845,3830,180
|
|
20240304,103400,136573065,3835,3835,3835,3835,400
|
|
20240304,103300,135039065,3835,3830,3835,3830,1294
|
|
20240304,103200,130080920,3830,3825,3830,3825,2
|
|
20240304,103100,130073265,3825,3825,3825,3825,9
|
|
20240304,103000,130038840,3825,3825,3825,3825,0
|
|
20240304,102900,130038840,3825,3825,3825,3825,78
|
|
20240304,102800,129740490,3825,3825,3825,3825,0
|
|
20240304,102700,129740490,3825,3825,3825,3825,50
|
|
20240304,102600,129549240,3825,3825,3825,3825,0
|
|
20240304,102500,129549240,3825,3820,3825,3820,61
|
|
20240304,102400,129315920,3820,3825,3825,3820,124
|
|
20240304,102300,128842225,3825,3825,3825,3825,14
|
|
20240304,102200,128788675,3820,3820,3820,3820,362
|
|
20240304,102100,127405835,3830,3830,3830,3830,280
|
|
20240304,102000,126333435,3830,3820,3830,3820,2
|
|
20240304,101900,126325785,3815,3815,3815,3815,0
|
|
20240304,101800,126325785,3815,3820,3820,3815,229
|
|
20240304,101700,125451650,3815,3815,3815,3815,1
|
|
20240304,101600,125447835,3815,3815,3815,3815,102
|
|
20240304,101500,125058705,3815,3820,3820,3815,2215
|
|
20240304,101400,116603390,3825,3830,3830,3825,1272
|
|
20240304,101300,111736695,3845,3825,3845,3825,122
|
|
20240304,101200,111270005,3825,3825,3825,3825,200
|
|
20240304,101100,110505005,3830,3845,3845,3830,271
|
|
20240304,101000,109467060,3825,3825,3825,3825,0
|
|
20240304,100900,109467060,3825,3825,3825,3825,0
|
|
20240304,100800,109467060,3825,3830,3830,3825,786
|
|
20240304,100700,106460485,3845,3845,3845,3845,10
|
|
20240304,100600,106422035,3845,3845,3845,3845,0
|
|
20240304,100500,106422035,3845,3830,3845,3830,1021
|
|
20240304,100400,102508450,3835,3830,3835,3830,86
|
|
20240304,100300,102178820,3830,3830,3830,3830,94
|
|
20240304,100200,101818800,3835,3835,3835,3835,563
|
|
20240304,100100,99659695,3835,3835,3835,3835,0
|
|
20240304,100000,99659695,3835,3835,3835,3835,142
|
|
20240304,095900,99115125,3830,3830,3830,3830,433
|
|
20240304,095800,97456735,3830,3830,3830,3830,1000
|
|
20240304,095700,93626735,3830,3830,3830,3830,20
|
|
20240304,095600,93550135,3835,3835,3835,3835,302
|
|
20240304,095500,92391965,3840,3840,3840,3840,7
|
|
20240304,095400,92365085,3840,3840,3840,3840,31
|
|
20240304,095300,92246045,3845,3845,3845,3845,0
|
|
20240304,095200,92246045,3845,3840,3845,3840,184
|
|
20240304,095100,91538835,3845,3840,3845,3840,49
|
|
20240304,095000,91350665,3840,3840,3840,3840,25
|
|
20240304,094900,91254665,3840,3840,3840,3840,801
|
|
20240304,094800,88178825,3845,3845,3845,3845,1
|
|
20240304,094700,88174980,3845,3845,3845,3845,1
|
|
20240304,094600,88171135,3840,3840,3840,3840,264
|
|
20240304,094500,87157375,3845,3845,3845,3845,0
|
|
20240304,094400,87157375,3845,3840,3845,3840,660
|
|
20240304,094300,84622475,3845,3845,3845,3845,50
|
|
20240304,094200,84430225,3845,3845,3845,3845,1
|
|
20240304,094100,84426380,3840,3840,3840,3840,0
|
|
20240304,094000,84426380,3840,3840,3840,3840,1845
|
|
20240304,093900,77341580,3840,3840,3840,3835,2780
|
|
20240304,093800,66679345,3845,3845,3845,3845,1026
|
|
20240304,093700,62734375,3845,3845,3845,3845,21
|
|
20240304,093600,62653630,3845,3845,3845,3845,0
|
|
20240304,093500,62653630,3845,3845,3845,3840,1147
|
|
20240304,093400,58243980,3840,3840,3840,3840,0
|
|
20240304,093300,58243980,3840,3840,3840,3840,3
|
|
20240304,093200,58232460,3845,3840,3845,3840,33
|
|
20240304,093100,58105725,3845,3840,3845,3840,65
|
|
20240304,093000,57856110,3840,3840,3840,3840,7
|
|
20240304,092900,57829230,3840,3840,3840,3840,23
|
|
20240304,092800,57740910,3840,3840,3840,3840,0
|
|
20240304,092700,57740910,3840,3840,3840,3840,0
|
|
20240304,092600,57740910,3840,3830,3840,3830,63
|
|
20240304,092500,57499250,3830,3830,3830,3830,7
|
|
20240304,092400,57472440,3830,3830,3840,3825,731
|
|
20240304,092300,54673745,3830,3830,3830,3830,0
|
|
20240304,092200,54673745,3830,3850,3850,3830,16
|
|
20240304,092100,54612445,3850,3850,3850,3850,0
|
|
20240304,092000,54612445,3850,3845,3850,3845,1000
|
|
20240304,091900,50764670,3845,3845,3845,3845,100
|
|
20240304,091800,50380170,3825,3825,3825,3825,60
|
|
20240304,091700,50150670,3825,3835,3835,3825,1500
|
|
20240304,091600,44405190,3835,3835,3835,3835,7
|
|
20240304,091500,44378345,3835,3835,3835,3835,20
|
|
20240304,091400,44301645,3830,3835,3835,3830,200
|
|
20240304,091300,43535045,3835,3835,3835,3835,9
|
|
20240304,091200,43500530,3835,3830,3835,3830,1210
|
|
20240304,091100,38861180,3830,3845,3845,3830,987
|
|
20240304,091000,35079035,3845,3835,3845,3835,998
|
|
20240304,090900,31251695,3845,3835,3845,3835,73
|
|
20240304,090800,30971045,3835,3830,3835,3830,1436
|
|
20240304,090700,25466165,3830,3830,3830,3830,50
|
|
20240304,090600,25274665,3830,3835,3835,3830,487
|
|
20240304,090500,23408370,3835,3845,3850,3830,62
|
|
20240304,090400,23170735,3850,3850,3850,3850,311
|
|
20240304,090300,21973385,3850,3825,3850,3825,800
|
|
20240304,090200,18905885,3825,3825,3825,3825,300
|
|
20240304,090100,17758385,3850,3845,3855,3825,420
|
|
20240304,090000,16142105,3820,3820,3845,3820,4053
|