628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,192500,433835115,3325,3325,3325,3325,10551
|
|
20240313,192400,433835115,3325,3325,3325,3325,0
|
|
20240313,192300,433835115,3325,3325,3325,3325,0
|
|
20240313,192200,433835115,3325,3325,3325,3325,0
|
|
20240313,192100,433835115,3325,3325,3325,3325,0
|
|
20240313,192000,433835115,3325,3325,3325,3325,0
|
|
20240313,191900,433835115,3325,3325,3325,3325,0
|
|
20240313,191800,433835115,3325,3325,3325,3325,0
|
|
20240313,191700,433835115,3325,3325,3325,3325,0
|
|
20240313,191600,433835115,3325,3325,3325,3325,0
|
|
20240313,191500,433835115,3325,3325,3325,3325,0
|
|
20240313,191400,433835115,3325,3325,3325,3325,0
|
|
20240313,191300,433835115,3325,3325,3325,3325,0
|
|
20240313,191200,433835115,3325,3325,3325,3325,0
|
|
20240313,191100,433835115,3325,3325,3325,3325,0
|
|
20240313,191000,433835115,3325,3325,3325,3325,0
|
|
20240313,190900,433835115,3325,3325,3325,3325,0
|
|
20240313,190800,433835115,3325,3325,3325,3325,0
|
|
20240313,190700,433835115,3325,3325,3325,3325,0
|
|
20240313,190600,433835115,3325,3325,3325,3325,0
|
|
20240313,190500,433835115,3325,3325,3325,3325,0
|
|
20240313,190400,433835115,3325,3325,3325,3325,0
|
|
20240313,190300,433835115,3325,3325,3325,3325,0
|
|
20240313,190200,433835115,3325,3325,3325,3325,0
|
|
20240313,190100,433835115,3325,3325,3325,3325,0
|
|
20240313,190000,433835115,3325,3325,3325,3325,0
|
|
20240313,185900,433835115,3325,3325,3325,3325,0
|
|
20240313,185800,433835115,3325,3325,3325,3325,0
|
|
20240313,185700,433835115,3325,3325,3325,3325,0
|
|
20240313,185600,433835115,3325,3325,3325,3325,0
|
|
20240313,185500,433835115,3325,3325,3325,3325,10551
|
|
20240313,185400,433835115,3325,3325,3325,3325,0
|
|
20240313,185300,433835115,3325,3325,3325,3325,0
|
|
20240313,185200,433835115,3325,3325,3325,3325,0
|
|
20240313,185100,433835115,3325,3325,3325,3325,0
|
|
20240313,185000,433835115,3325,3325,3325,3325,0
|
|
20240313,184900,433835115,3325,3325,3325,3325,0
|
|
20240313,184800,433835115,3325,3325,3325,3325,0
|
|
20240313,184700,433835115,3325,3325,3325,3325,0
|
|
20240313,184600,433835115,3325,3325,3325,3325,0
|
|
20240313,184500,433835115,3325,3325,3325,3325,0
|
|
20240313,184400,433835115,3325,3325,3325,3325,0
|
|
20240313,184300,433835115,3325,3325,3325,3325,0
|
|
20240313,184200,433835115,3325,3325,3325,3325,0
|
|
20240313,184100,433835115,3325,3325,3325,3325,0
|
|
20240313,184000,433835115,3325,3325,3325,3325,0
|
|
20240313,183900,433835115,3325,3325,3325,3325,0
|
|
20240313,183800,433835115,3325,3325,3325,3325,0
|
|
20240313,183700,433835115,3325,3325,3325,3325,0
|
|
20240313,183600,433835115,3325,3325,3325,3325,0
|
|
20240313,183500,433835115,3325,3325,3325,3325,0
|
|
20240313,183400,433835115,3325,3325,3325,3325,0
|
|
20240313,183300,433835115,3325,3325,3325,3325,0
|
|
20240313,183200,433835115,3325,3325,3325,3325,0
|
|
20240313,183100,433835115,3325,3325,3325,3325,0
|
|
20240313,183000,433835115,3325,3325,3325,3325,0
|
|
20240313,182900,433835115,3325,3325,3325,3325,0
|
|
20240313,182800,433835115,3325,3325,3325,3325,0
|
|
20240313,182700,433835115,3325,3325,3325,3325,0
|
|
20240313,182600,433835115,3325,3325,3325,3325,0
|
|
20240313,182500,433835115,3325,3325,3325,3325,10551
|
|
20240313,182400,433835115,3325,3325,3325,3325,0
|
|
20240313,182300,433835115,3325,3325,3325,3325,0
|
|
20240313,182200,433835115,3325,3325,3325,3325,0
|
|
20240313,182100,433835115,3325,3325,3325,3325,0
|
|
20240313,182000,433835115,3325,3325,3325,3325,0
|
|
20240313,181900,433835115,3325,3325,3325,3325,0
|
|
20240313,181800,433835115,3325,3325,3325,3325,0
|
|
20240313,181700,433835115,3325,3325,3325,3325,0
|
|
20240313,181600,433835115,3325,3325,3325,3325,0
|
|
20240313,181500,433835115,3325,3325,3325,3325,0
|
|
20240313,181400,433835115,3325,3325,3325,3325,0
|
|
20240313,181300,433835115,3325,3325,3325,3325,0
|
|
20240313,181200,433835115,3325,3325,3325,3325,0
|
|
20240313,181100,433835115,3325,3325,3325,3325,0
|
|
20240313,181000,433835115,3325,3325,3325,3325,0
|
|
20240313,180900,433835115,3325,3325,3325,3325,0
|
|
20240313,180800,433835115,3325,3325,3325,3325,0
|
|
20240313,180700,433835115,3325,3325,3325,3325,0
|
|
20240313,180600,433835115,3325,3325,3325,3325,0
|
|
20240313,180500,433835115,3325,3325,3325,3325,0
|
|
20240313,180400,433835115,3325,3325,3325,3325,0
|
|
20240313,180300,433835115,3325,3325,3325,3325,0
|
|
20240313,180200,433835115,3325,3325,3325,3325,0
|
|
20240313,180100,433835115,3325,3325,3325,3325,0
|
|
20240313,180000,433835115,3325,3325,3325,3325,0
|
|
20240313,175900,433835115,3325,3325,3325,3325,0
|
|
20240313,175800,433835115,3325,3325,3325,3325,0
|
|
20240313,175700,433835115,3325,3325,3325,3325,0
|
|
20240313,175600,433835115,3325,3325,3325,3325,0
|
|
20240313,175500,433835115,3325,3325,3325,3325,10551
|
|
20240313,175400,433835115,3325,3325,3325,3325,0
|
|
20240313,175300,433835115,3325,3325,3325,3325,0
|
|
20240313,175200,433835115,3325,3325,3325,3325,0
|
|
20240313,175100,433835115,3325,3325,3325,3325,0
|
|
20240313,175000,433835115,3325,3325,3325,3325,0
|
|
20240313,174900,433835115,3325,3325,3325,3325,0
|
|
20240313,174800,433835115,3325,3325,3325,3325,0
|
|
20240313,174700,433835115,3325,3325,3325,3325,0
|
|
20240313,174600,433835115,3325,3325,3325,3325,0
|
|
20240313,174500,433835115,3325,3325,3325,3325,0
|
|
20240313,174400,433835115,3325,3325,3325,3325,0
|
|
20240313,174300,433835115,3325,3325,3325,3325,0
|
|
20240313,174200,433835115,3325,3325,3325,3325,0
|
|
20240313,174100,433835115,3325,3325,3325,3325,0
|
|
20240313,174000,433835115,3325,3325,3325,3325,0
|
|
20240313,173900,433835115,3325,3325,3325,3325,0
|
|
20240313,173800,433835115,3325,3325,3325,3325,0
|
|
20240313,173700,433835115,3325,3325,3325,3325,0
|
|
20240313,173600,433835115,3325,3325,3325,3325,0
|
|
20240313,173500,433835115,3325,3325,3325,3325,0
|
|
20240313,173400,433835115,3325,3325,3325,3325,0
|
|
20240313,173300,433835115,3325,3325,3325,3325,0
|
|
20240313,173200,433835115,3325,3325,3325,3325,0
|
|
20240313,173100,433835115,3325,3325,3325,3325,0
|
|
20240313,173000,433835115,3325,3325,3325,3325,0
|
|
20240313,172900,433835115,3325,3325,3325,3325,0
|
|
20240313,172800,433835115,3325,3325,3325,3325,0
|
|
20240313,172700,433835115,3325,3325,3325,3325,0
|
|
20240313,172600,433835115,3325,3325,3325,3325,0
|
|
20240313,172500,433835115,3325,3325,3325,3325,10551
|
|
20240313,172400,433835115,3325,3325,3325,3325,0
|
|
20240313,172300,433835115,3325,3325,3325,3325,0
|
|
20240313,172200,433835115,3325,3325,3325,3325,0
|
|
20240313,172100,433835115,3325,3325,3325,3325,0
|
|
20240313,172000,433835115,3325,3325,3325,3325,0
|
|
20240313,171900,433835115,3325,3325,3325,3325,0
|
|
20240313,171800,433835115,3325,3325,3325,3325,0
|
|
20240313,171700,433835115,3325,3325,3325,3325,0
|
|
20240313,171600,433835115,3325,3325,3325,3325,0
|
|
20240313,171500,433835115,3325,3325,3325,3325,0
|
|
20240313,171400,433835115,3325,3325,3325,3325,0
|
|
20240313,171300,433835115,3325,3325,3325,3325,0
|
|
20240313,171200,433835115,3325,3325,3325,3325,0
|
|
20240313,171100,433835115,3325,3325,3325,3325,0
|
|
20240313,171000,433835115,3325,3325,3325,3325,0
|
|
20240313,170900,433835115,3325,3325,3325,3325,0
|
|
20240313,170800,433835115,3325,3325,3325,3325,0
|
|
20240313,170700,433835115,3325,3325,3325,3325,0
|
|
20240313,170600,433835115,3325,3325,3325,3325,0
|
|
20240313,170500,433835115,3325,3325,3325,3325,0
|
|
20240313,170400,433835115,3325,3325,3325,3325,0
|
|
20240313,170300,433835115,3325,3325,3325,3325,0
|
|
20240313,170200,433835115,3325,3325,3325,3325,0
|
|
20240313,170100,433835115,3325,3325,3325,3325,0
|
|
20240313,170000,433835115,3325,3325,3325,3325,0
|
|
20240313,165900,433835115,3325,3325,3325,3325,0
|
|
20240313,165800,433835115,3325,3325,3325,3325,0
|
|
20240313,165700,433835115,3325,3325,3325,3325,0
|
|
20240313,165600,433835115,3325,3325,3325,3325,0
|
|
20240313,165500,433835115,3325,3325,3325,3325,10551
|
|
20240313,165400,433835115,3325,3325,3325,3325,0
|
|
20240313,165300,433835115,3325,3325,3325,3325,0
|
|
20240313,165200,433835115,3325,3325,3325,3325,0
|
|
20240313,165100,433835115,3325,3325,3325,3325,0
|
|
20240313,165000,433835115,3325,3325,3325,3325,0
|
|
20240313,164900,433835115,3325,3325,3325,3325,0
|
|
20240313,164800,433835115,3325,3325,3325,3325,0
|
|
20240313,164700,433835115,3325,3325,3325,3325,0
|
|
20240313,164600,433835115,3325,3325,3325,3325,0
|
|
20240313,164500,433835115,3325,3325,3325,3325,0
|
|
20240313,164400,433835115,3325,3325,3325,3325,0
|
|
20240313,164300,433835115,3325,3325,3325,3325,0
|
|
20240313,164200,433835115,3325,3325,3325,3325,0
|
|
20240313,164100,433835115,3325,3325,3325,3325,0
|
|
20240313,164000,433835115,3325,3325,3325,3325,0
|
|
20240313,163900,433835115,3325,3325,3325,3325,0
|
|
20240313,163800,433835115,3325,3325,3325,3325,0
|
|
20240313,163700,433835115,3325,3325,3325,3325,0
|
|
20240313,163600,433835115,3325,3325,3325,3325,0
|
|
20240313,163500,433835115,3325,3325,3325,3325,0
|
|
20240313,163400,433835115,3325,3325,3325,3325,0
|
|
20240313,163300,433835115,3325,3325,3325,3325,0
|
|
20240313,163200,433835115,3325,3325,3325,3325,0
|
|
20240313,163100,433835115,3325,3325,3325,3325,0
|
|
20240313,163000,433835115,3325,3325,3325,3325,0
|
|
20240313,162900,433835115,3325,3325,3325,3325,0
|
|
20240313,162800,433835115,3325,3325,3325,3325,0
|
|
20240313,162700,433835115,3325,3325,3325,3325,0
|
|
20240313,162600,433835115,3325,3325,3325,3325,0
|
|
20240313,162500,433835115,3325,3325,3325,3325,10551
|
|
20240313,162400,433835115,3325,3325,3325,3325,0
|
|
20240313,162300,433835115,3325,3325,3325,3325,0
|
|
20240313,162200,433835115,3325,3325,3325,3325,0
|
|
20240313,162100,433835115,3325,3325,3325,3325,0
|
|
20240313,162000,433835115,3325,3325,3325,3325,0
|
|
20240313,161900,433835115,3325,3325,3325,3325,0
|
|
20240313,161800,433835115,3325,3325,3325,3325,0
|
|
20240313,161700,433835115,3325,3325,3325,3325,0
|
|
20240313,161600,433835115,3325,3325,3325,3325,0
|
|
20240313,161500,433835115,3325,3325,3325,3325,0
|
|
20240313,161400,433835115,3325,3325,3325,3325,0
|
|
20240313,161300,433835115,3325,3325,3325,3325,0
|
|
20240313,161200,433835115,3325,3325,3325,3325,0
|
|
20240313,161100,433835115,3325,3325,3325,3325,0
|
|
20240313,161000,433835115,3325,3325,3325,3325,0
|
|
20240313,160900,433835115,3325,3325,3325,3325,0
|
|
20240313,160800,433835115,3325,3325,3325,3325,0
|
|
20240313,160700,433835115,3325,3325,3325,3325,0
|
|
20240313,160600,433835115,3325,3325,3325,3325,0
|
|
20240313,160500,433835115,3325,3325,3325,3325,0
|
|
20240313,160400,433835115,3325,3325,3325,3325,0
|
|
20240313,160300,433835115,3325,3325,3325,3325,0
|
|
20240313,160200,433835115,3325,3325,3325,3325,0
|
|
20240313,160100,433835115,3325,3325,3325,3325,0
|
|
20240313,160000,433835115,3325,3325,3325,3325,0
|
|
20240313,155900,433835115,3325,3325,3325,3325,0
|
|
20240313,155800,433835115,3325,3325,3325,3325,0
|
|
20240313,155700,433835115,3325,3325,3325,3325,0
|
|
20240313,155600,433835115,3325,3325,3325,3325,0
|
|
20240313,155500,433835115,3325,3325,3325,3325,10551
|
|
20240313,155400,433835115,3325,3325,3325,3325,0
|
|
20240313,155300,433835115,3325,3325,3325,3325,0
|
|
20240313,155200,433835115,3325,3325,3325,3325,0
|
|
20240313,155100,433835115,3325,3325,3325,3325,0
|
|
20240313,155000,433835115,3325,3325,3325,3325,0
|
|
20240313,154900,433835115,3325,3325,3325,3325,0
|
|
20240313,154800,433835115,3325,3325,3325,3325,0
|
|
20240313,154700,433835115,3325,3325,3325,3325,0
|
|
20240313,154600,433835115,3325,3325,3325,3325,0
|
|
20240313,154500,433835115,3325,3325,3325,3325,0
|
|
20240313,154400,433835115,3325,3325,3325,3325,0
|
|
20240313,154300,433835115,3325,3325,3325,3325,0
|
|
20240313,154200,433835115,3325,3325,3325,3325,0
|
|
20240313,154100,433835115,3325,3325,3325,3325,0
|
|
20240313,154000,433835115,3325,3325,3325,3325,0
|
|
20240313,153900,433835115,3325,3325,3325,3325,0
|
|
20240313,153800,433835115,3325,3325,3325,3325,0
|
|
20240313,153700,433835115,3325,3325,3325,3325,0
|
|
20240313,153600,433835115,3325,3325,3325,3325,0
|
|
20240313,153500,433835115,3325,3325,3325,3325,0
|
|
20240313,153400,433835115,3325,3325,3325,3325,0
|
|
20240313,153300,433835115,3325,3325,3325,3325,0
|
|
20240313,153200,433835115,3325,3325,3325,3325,0
|
|
20240313,153100,433835115,3325,3325,3325,3325,0
|
|
20240313,153000,433835115,3325,3325,3325,3325,10551
|
|
20240313,152900,398753040,3315,3315,3315,3315,0
|
|
20240313,152800,398753040,3315,3315,3315,3315,0
|
|
20240313,152700,398753040,3315,3315,3315,3315,0
|
|
20240313,152600,398753040,3315,3315,3315,3315,0
|
|
20240313,152500,398753040,3315,3315,3315,3315,0
|
|
20240313,152400,398753040,3315,3315,3315,3315,0
|
|
20240313,152300,398753040,3315,3315,3315,3315,0
|
|
20240313,152200,398753040,3315,3315,3315,3315,0
|
|
20240313,152100,398753040,3315,3315,3315,3315,0
|
|
20240313,152000,398753040,3315,3315,3315,3315,0
|
|
20240313,151900,398753040,3315,3315,3315,3315,3663
|
|
20240313,151800,386610195,3315,3315,3315,3315,1017
|
|
20240313,151700,383238840,3315,3315,3315,3315,2085
|
|
20240313,151600,376327065,3315,3315,3315,3315,510
|
|
20240313,151500,374636415,3305,3310,3310,3305,111
|
|
20240313,151400,374269015,3315,3315,3315,3315,364
|
|
20240313,151300,373062355,3315,3315,3315,3315,600
|
|
20240313,151200,371073355,3315,3315,3315,3315,2
|
|
20240313,151100,371066725,3315,3310,3315,3310,2200
|
|
20240313,151000,363784665,3305,3305,3305,3305,238
|
|
20240313,150900,362998075,3305,3305,3305,3305,0
|
|
20240313,150800,362998075,3305,3305,3305,3305,0
|
|
20240313,150700,362998075,3305,3310,3310,3305,1607
|
|
20240313,150600,357682610,3310,3310,3310,3310,627
|
|
20240313,150500,355607240,3310,3310,3310,3310,88
|
|
20240313,150400,355315960,3310,3310,3310,3310,16
|
|
20240313,150300,355263000,3315,3315,3315,3315,0
|
|
20240313,150200,355263000,3315,3315,3315,3315,0
|
|
20240313,150100,355263000,3315,3315,3315,3315,10
|
|
20240313,150000,355229850,3310,3310,3310,3310,494
|
|
20240313,145900,353594710,3315,3315,3315,3315,311
|
|
20240313,145800,352563745,3305,3305,3305,3305,0
|
|
20240313,145700,352563745,3305,3305,3305,3305,300
|
|
20240313,145600,351572245,3305,3305,3305,3305,0
|
|
20240313,145500,351572245,3305,3305,3305,3305,64
|
|
20240313,145400,351360725,3315,3315,3315,3315,601
|
|
20240313,145300,349368410,3320,3305,3320,3305,11022
|
|
20240313,145200,312904220,3305,3305,3305,3305,0
|
|
20240313,145100,312904220,3305,3295,3305,3295,1834
|
|
20240313,145000,306855050,3295,3295,3295,3295,600
|
|
20240313,144900,304878050,3295,3295,3295,3295,0
|
|
20240313,144800,304878050,3295,3295,3295,3295,1
|
|
20240313,144700,304874755,3300,3300,3300,3300,0
|
|
20240313,144600,304874755,3300,3300,3300,3300,2723
|
|
20240313,144500,295888855,3295,3295,3295,3295,419
|
|
20240313,144400,294508250,3295,3300,3300,3295,520
|
|
20240313,144300,292794840,3300,3300,3300,3300,0
|
|
20240313,144200,292794840,3300,3300,3300,3300,0
|
|
20240313,144100,292794840,3300,3300,3300,3300,0
|
|
20240313,144000,292794840,3300,3300,3300,3300,0
|
|
20240313,143900,292794840,3300,3300,3300,3300,5
|
|
20240313,143800,292778340,3300,3300,3300,3300,21
|
|
20240313,143700,292709040,3300,3300,3300,3300,0
|
|
20240313,143600,292709040,3300,3300,3300,3300,0
|
|
20240313,143500,292709040,3300,3300,3300,3300,1528
|
|
20240313,143400,287666640,3300,3300,3300,3300,167
|
|
20240313,143300,287115540,3300,3300,3300,3300,0
|
|
20240313,143200,287115540,3300,3305,3305,3300,214
|
|
20240313,143100,286408770,3305,3305,3305,3305,100
|
|
20240313,143000,286078270,3305,3305,3305,3305,100
|
|
20240313,142900,285747770,3300,3280,3300,3280,1395
|
|
20240313,142800,281150270,3295,3295,3295,3295,529
|
|
20240313,142700,279407215,3295,3295,3295,3295,0
|
|
20240313,142600,279407215,3295,3295,3295,3295,1004
|
|
20240313,142500,276099035,3295,3295,3295,3295,0
|
|
20240313,142400,276099035,3295,3295,3295,3295,0
|
|
20240313,142300,276099035,3295,3295,3295,3295,113
|
|
20240313,142200,275726700,3280,3280,3280,3280,890
|
|
20240313,142100,272807500,3295,3280,3295,3280,177
|
|
20240313,142000,272226365,3290,3290,3290,3290,0
|
|
20240313,141900,272226365,3290,3290,3290,3290,0
|
|
20240313,141800,272226365,3290,3290,3290,3290,0
|
|
20240313,141700,272226365,3290,3290,3290,3290,0
|
|
20240313,141600,272226365,3290,3290,3290,3290,0
|
|
20240313,141500,272226365,3290,3290,3290,3290,0
|
|
20240313,141400,272226365,3290,3290,3290,3290,500
|
|
20240313,141300,270581365,3290,3280,3290,3280,228
|
|
20240313,141200,269832525,3295,3295,3295,3295,0
|
|
20240313,141100,269832525,3295,3295,3295,3295,0
|
|
20240313,141000,269832525,3295,3290,3295,3290,1244
|
|
20240313,140900,265739250,3290,3290,3290,3290,0
|
|
20240313,140800,265739250,3290,3290,3290,3290,0
|
|
20240313,140700,265739250,3290,3290,3290,3290,0
|
|
20240313,140600,265739250,3290,3290,3290,3290,0
|
|
20240313,140500,265739250,3290,3290,3290,3290,0
|
|
20240313,140400,265739250,3290,3290,3290,3290,0
|
|
20240313,140300,265739250,3290,3290,3290,3290,0
|
|
20240313,140200,265739250,3290,3290,3290,3290,0
|
|
20240313,140100,265739250,3290,3290,3290,3290,0
|
|
20240313,140000,265739250,3290,3290,3290,3290,0
|
|
20240313,135900,265739250,3290,3290,3290,3290,119
|
|
20240313,135800,265347740,3290,3290,3290,3290,0
|
|
20240313,135700,265347740,3290,3290,3290,3290,0
|
|
20240313,135600,265347740,3290,3285,3290,3285,377
|
|
20240313,135500,264107415,3265,3280,3280,3265,5000
|
|
20240313,135400,247754170,3275,3275,3275,3275,0
|
|
20240313,135300,247754170,3275,3275,3275,3275,0
|
|
20240313,135200,247754170,3275,3275,3275,3275,0
|
|
20240313,135100,247754170,3275,3275,3275,3275,0
|
|
20240313,135000,247754170,3275,3275,3275,3275,0
|
|
20240313,134900,247754170,3275,3275,3275,3275,0
|
|
20240313,134800,247754170,3275,3275,3275,3275,20
|
|
20240313,134700,247688670,3275,3275,3275,3275,0
|
|
20240313,134600,247688670,3275,3275,3275,3275,0
|
|
20240313,134500,247688670,3275,3275,3275,3275,0
|
|
20240313,134400,247688670,3275,3275,3275,3275,0
|
|
20240313,134300,247688670,3275,3275,3275,3275,500
|
|
20240313,134200,246051170,3275,3275,3275,3275,0
|
|
20240313,134100,246051170,3275,3275,3275,3275,0
|
|
20240313,134000,246051170,3275,3275,3275,3275,135
|
|
20240313,133900,245609045,3275,3275,3275,3275,0
|
|
20240313,133800,245609045,3275,3275,3275,3275,0
|
|
20240313,133700,245609045,3275,3275,3275,3275,0
|
|
20240313,133600,245609045,3275,3275,3275,3275,0
|
|
20240313,133500,245609045,3275,3275,3275,3275,0
|
|
20240313,133400,245609045,3275,3275,3275,3275,0
|
|
20240313,133300,245609045,3275,3275,3275,3275,0
|
|
20240313,133200,245609045,3275,3275,3275,3275,0
|
|
20240313,133100,245609045,3275,3275,3275,3275,136
|
|
20240313,133000,245163645,3275,3275,3275,3275,0
|
|
20240313,132900,245163645,3275,3275,3275,3275,0
|
|
20240313,132800,245163645,3275,3275,3275,3275,0
|
|
20240313,132700,245163645,3275,3275,3275,3275,1
|
|
20240313,132600,245160370,3275,3275,3275,3275,0
|
|
20240313,132500,245160370,3275,3275,3275,3275,0
|
|
20240313,132400,245160370,3275,3275,3275,3275,41
|
|
20240313,132300,245026095,3275,3275,3275,3275,512
|
|
20240313,132200,243349295,3275,3275,3275,3275,48
|
|
20240313,132100,243192095,3275,3275,3275,3275,0
|
|
20240313,132000,243192095,3275,3280,3280,3275,66
|
|
20240313,131900,242975715,3280,3285,3285,3280,98
|
|
20240313,131800,242654245,3285,3285,3285,3285,416
|
|
20240313,131700,241287685,3290,3290,3290,3290,0
|
|
20240313,131600,241287685,3290,3290,3290,3290,101
|
|
20240313,131500,240955395,3290,3285,3290,3285,32
|
|
20240313,131400,240850125,3290,3285,3290,3285,304
|
|
20240313,131300,239850020,3290,3290,3290,3290,0
|
|
20240313,131200,239850020,3290,3290,3290,3290,53
|
|
20240313,131100,239675650,3275,3275,3275,3275,134
|
|
20240313,131000,239236800,3275,3280,3280,3275,1058
|
|
20240313,130900,235771800,3275,3275,3275,3275,0
|
|
20240313,130800,235771800,3275,3285,3285,3275,1000
|
|
20240313,130700,232494120,3290,3285,3290,3285,340
|
|
20240313,130600,231375985,3275,3280,3280,3275,2000
|
|
20240313,130500,224822135,3280,3280,3280,3280,0
|
|
20240313,130400,224822135,3280,3280,3280,3280,0
|
|
20240313,130300,224822135,3280,3280,3280,3280,893
|
|
20240313,130200,221893095,3285,3285,3285,3285,0
|
|
20240313,130100,221893095,3285,3285,3285,3285,0
|
|
20240313,130000,221893095,3285,3285,3285,3285,7
|
|
20240313,125900,221870100,3285,3285,3285,3285,587
|
|
20240313,125800,219941805,3290,3290,3290,3290,0
|
|
20240313,125700,219941805,3290,3290,3290,3290,0
|
|
20240313,125600,219941805,3290,3290,3290,3290,0
|
|
20240313,125500,219941805,3290,3290,3290,3290,0
|
|
20240313,125400,219941805,3290,3290,3290,3290,0
|
|
20240313,125300,219941805,3290,3290,3290,3290,0
|
|
20240313,125200,219941805,3290,3290,3290,3290,0
|
|
20240313,125100,219941805,3290,3290,3290,3290,0
|
|
20240313,125000,219941805,3290,3290,3290,3290,0
|
|
20240313,124900,219941805,3290,3290,3290,3290,0
|
|
20240313,124800,219941805,3290,3290,3290,3290,516
|
|
20240313,124700,218244165,3290,3290,3290,3290,0
|
|
20240313,124600,218244165,3290,3290,3290,3290,0
|
|
20240313,124500,218244165,3290,3290,3290,3290,0
|
|
20240313,124400,218244165,3290,3290,3290,3290,0
|
|
20240313,124300,218244165,3290,3290,3290,3290,0
|
|
20240313,124200,218244165,3290,3290,3290,3290,87
|
|
20240313,124100,217957935,3290,3290,3290,3290,52
|
|
20240313,124000,217786855,3290,3290,3290,3290,0
|
|
20240313,123900,217786855,3290,3290,3290,3290,44
|
|
20240313,123800,217642095,3290,3290,3290,3290,0
|
|
20240313,123700,217642095,3290,3290,3290,3290,0
|
|
20240313,123600,217642095,3290,3290,3290,3290,0
|
|
20240313,123500,217642095,3290,3290,3290,3290,500
|
|
20240313,123400,215997095,3290,3290,3290,3290,0
|
|
20240313,123300,215997095,3290,3290,3290,3290,0
|
|
20240313,123200,215997095,3290,3290,3290,3290,0
|
|
20240313,123100,215997095,3290,3290,3290,3290,0
|
|
20240313,123000,215997095,3290,3290,3290,3290,0
|
|
20240313,122900,215997095,3290,3290,3290,3290,0
|
|
20240313,122800,215997095,3290,3290,3290,3290,2
|
|
20240313,122700,215990515,3290,3290,3290,3290,0
|
|
20240313,122600,215990515,3290,3290,3290,3290,0
|
|
20240313,122500,215990515,3290,3290,3290,3290,32
|
|
20240313,122400,215885235,3290,3290,3290,3290,68
|
|
20240313,122300,215661515,3290,3290,3290,3290,0
|
|
20240313,122200,215661515,3290,3290,3290,3290,0
|
|
20240313,122100,215661515,3290,3290,3290,3290,1
|
|
20240313,122000,215658225,3280,3280,3280,3280,104
|
|
20240313,121900,215317105,3290,3290,3290,3290,0
|
|
20240313,121800,215317105,3290,3290,3290,3290,0
|
|
20240313,121700,215317105,3290,3290,3290,3290,0
|
|
20240313,121600,215317105,3290,3290,3290,3290,0
|
|
20240313,121500,215317105,3290,3290,3290,3290,0
|
|
20240313,121400,215317105,3290,3290,3290,3290,1
|
|
20240313,121300,215313815,3290,3290,3290,3290,0
|
|
20240313,121200,215313815,3290,3290,3290,3290,0
|
|
20240313,121100,215313815,3290,3290,3290,3290,0
|
|
20240313,121000,215313815,3290,3290,3290,3290,0
|
|
20240313,120900,215313815,3290,3290,3290,3290,0
|
|
20240313,120800,215313815,3290,3290,3290,3290,0
|
|
20240313,120700,215313815,3290,3290,3290,3290,800
|
|
20240313,120600,212681815,3305,3305,3305,3305,0
|
|
20240313,120500,212681815,3305,3305,3305,3305,0
|
|
20240313,120400,212681815,3305,3305,3305,3305,0
|
|
20240313,120300,212681815,3305,3305,3305,3305,62
|
|
20240313,120200,212476905,3305,3305,3305,3305,0
|
|
20240313,120100,212476905,3305,3295,3305,3290,3387
|
|
20240313,120000,201327790,3295,3295,3295,3295,0
|
|
20240313,115900,201327790,3295,3305,3305,3295,618
|
|
20240313,115800,199291460,3305,3285,3305,3280,11474
|
|
20240313,115700,161580695,3295,3295,3295,3295,120
|
|
20240313,115600,161185295,3295,3295,3295,3295,4
|
|
20240313,115500,161172115,3295,3295,3295,3295,0
|
|
20240313,115400,161172115,3295,3295,3295,3295,0
|
|
20240313,115300,161172115,3295,3295,3295,3295,0
|
|
20240313,115200,161172115,3295,3295,3295,3295,0
|
|
20240313,115100,161172115,3295,3295,3295,3295,0
|
|
20240313,115000,161172115,3295,3295,3295,3295,0
|
|
20240313,114900,161172115,3295,3285,3295,3285,1039
|
|
20240313,114800,157758990,3290,3290,3290,3290,0
|
|
20240313,114700,157758990,3290,3290,3290,3290,0
|
|
20240313,114600,157758990,3290,3290,3290,3290,0
|
|
20240313,114500,157758990,3290,3290,3290,3290,347
|
|
20240313,114400,156617360,3305,3305,3305,3305,0
|
|
20240313,114300,156617360,3305,3305,3305,3305,0
|
|
20240313,114200,156617360,3305,3305,3305,3305,0
|
|
20240313,114100,156617360,3305,3295,3305,3290,2198
|
|
20240313,114000,149377265,3305,3305,3305,3305,0
|
|
20240313,113900,149377265,3305,3305,3305,3305,0
|
|
20240313,113800,149377265,3305,3305,3305,3305,300
|
|
20240313,113700,148385765,3295,3295,3295,3295,0
|
|
20240313,113600,148385765,3295,3295,3295,3295,0
|
|
20240313,113500,148385765,3295,3295,3295,3295,210
|
|
20240313,113400,147693815,3295,3295,3295,3295,780
|
|
20240313,113300,145123715,3300,3300,3300,3300,0
|
|
20240313,113200,145123715,3300,3300,3300,3300,0
|
|
20240313,113100,145123715,3300,3300,3300,3300,223
|
|
20240313,113000,144387815,3300,3300,3300,3300,500
|
|
20240313,112900,142737815,3305,3305,3305,3305,0
|
|
20240313,112800,142737815,3305,3305,3305,3305,0
|
|
20240313,112700,142737815,3305,3305,3305,3305,0
|
|
20240313,112600,142737815,3305,3305,3305,3305,145
|
|
20240313,112500,142258590,3305,3305,3305,3305,0
|
|
20240313,112400,142258590,3305,3305,3305,3305,0
|
|
20240313,112300,142258590,3305,3305,3305,3305,0
|
|
20240313,112200,142258590,3305,3305,3305,3305,217
|
|
20240313,112100,141541405,3305,3305,3305,3305,0
|
|
20240313,112000,141541405,3305,3305,3305,3305,0
|
|
20240313,111900,141541405,3305,3305,3305,3305,0
|
|
20240313,111800,141541405,3305,3305,3305,3305,0
|
|
20240313,111700,141541405,3305,3300,3305,3300,509
|
|
20240313,111600,139859910,3305,3305,3305,3305,100
|
|
20240313,111500,139529410,3305,3305,3305,3305,0
|
|
20240313,111400,139529410,3305,3305,3305,3305,0
|
|
20240313,111300,139529410,3305,3305,3305,3305,0
|
|
20240313,111200,139529410,3305,3305,3305,3305,0
|
|
20240313,111100,139529410,3305,3305,3305,3305,0
|
|
20240313,111000,139529410,3305,3305,3305,3305,0
|
|
20240313,110900,139529410,3305,3305,3305,3305,1
|
|
20240313,110800,139526105,3295,3295,3295,3295,0
|
|
20240313,110700,139526105,3295,3295,3295,3295,0
|
|
20240313,110600,139526105,3295,3295,3295,3295,0
|
|
20240313,110500,139526105,3295,3295,3295,3295,0
|
|
20240313,110400,139526105,3295,3295,3295,3295,300
|
|
20240313,110300,138537605,3295,3295,3295,3295,643
|
|
20240313,110200,136418920,3295,3300,3300,3295,39
|
|
20240313,110100,136290385,3300,3300,3300,3300,0
|
|
20240313,110000,136290385,3300,3300,3300,3300,0
|
|
20240313,105900,136290385,3300,3300,3300,3300,18
|
|
20240313,105800,136230985,3300,3300,3300,3300,100
|
|
20240313,105700,135900985,3300,3300,3300,3300,150
|
|
20240313,105600,135405985,3305,3305,3305,3305,0
|
|
20240313,105500,135405985,3305,3305,3305,3305,1
|
|
20240313,105400,135402680,3305,3305,3305,3305,0
|
|
20240313,105300,135402680,3305,3305,3305,3305,0
|
|
20240313,105200,135402680,3305,3295,3305,3295,1116
|
|
20240313,105100,131724300,3305,3305,3305,3305,0
|
|
20240313,105000,131724300,3305,3305,3305,3305,0
|
|
20240313,104900,131724300,3305,3305,3305,3305,0
|
|
20240313,104800,131724300,3305,3305,3305,3305,0
|
|
20240313,104700,131724300,3305,3305,3305,3305,0
|
|
20240313,104600,131724300,3305,3305,3305,3305,1
|
|
20240313,104500,131720995,3310,3310,3310,3310,0
|
|
20240313,104400,131720995,3310,3310,3310,3310,0
|
|
20240313,104300,131720995,3310,3310,3310,3310,0
|
|
20240313,104200,131720995,3310,3310,3310,3310,0
|
|
20240313,104100,131720995,3310,3310,3310,3310,0
|
|
20240313,104000,131720995,3310,3310,3310,3310,0
|
|
20240313,103900,131720995,3310,3310,3310,3310,0
|
|
20240313,103800,131720995,3310,3300,3310,3300,2401
|
|
20240313,103700,123791605,3295,3300,3300,3295,817
|
|
20240313,103600,121096050,3305,3305,3305,3305,0
|
|
20240313,103500,121096050,3305,3305,3305,3305,3
|
|
20240313,103400,121086135,3305,3305,3305,3305,0
|
|
20240313,103300,121086135,3305,3305,3305,3305,41
|
|
20240313,103200,120950630,3310,3300,3310,3300,301
|
|
20240313,103100,119954330,3300,3300,3300,3300,467
|
|
20240313,103000,118413230,3300,3300,3300,3300,33
|
|
20240313,102900,118304330,3300,3300,3300,3300,0
|
|
20240313,102800,118304330,3300,3300,3300,3300,1000
|
|
20240313,102700,115004330,3300,3300,3300,3300,0
|
|
20240313,102600,115004330,3300,3300,3300,3300,0
|
|
20240313,102500,115004330,3300,3300,3300,3300,0
|
|
20240313,102400,115004330,3300,3300,3300,3300,40
|
|
20240313,102300,114872330,3295,3295,3295,3295,0
|
|
20240313,102200,114872330,3295,3310,3310,3295,568
|
|
20240313,102100,112995750,3310,3310,3310,3310,556
|
|
20240313,102000,111155390,3310,3310,3310,3310,253
|
|
20240313,101900,110317960,3315,3315,3315,3315,0
|
|
20240313,101800,110317960,3315,3305,3315,3305,3434
|
|
20240313,101700,98967495,3305,3305,3305,3305,0
|
|
20240313,101600,98967495,3305,3305,3305,3305,1919
|
|
20240313,101500,92625200,3305,3300,3305,3300,1728
|
|
20240313,101400,86920300,3300,3300,3300,3300,739
|
|
20240313,101300,84481600,3290,3290,3290,3290,0
|
|
20240313,101200,84481600,3290,3290,3290,3290,1788
|
|
20240313,101100,78599080,3290,3290,3290,3290,0
|
|
20240313,101000,78599080,3290,3295,3295,3290,249
|
|
20240313,100900,77779860,3295,3295,3295,3295,0
|
|
20240313,100800,77779860,3295,3295,3295,3295,140
|
|
20240313,100700,77318560,3295,3295,3295,3295,518
|
|
20240313,100600,75611750,3300,3300,3300,3300,1
|
|
20240313,100500,75608450,3300,3300,3300,3300,1
|
|
20240313,100400,75605150,3295,3295,3295,3295,300
|
|
20240313,100300,74616650,3295,3295,3295,3295,0
|
|
20240313,100200,74616650,3295,3295,3295,3295,240
|
|
20240313,100100,73825850,3295,3285,3295,3285,1074
|
|
20240313,100000,70288860,3285,3285,3285,3285,310
|
|
20240313,095900,69270510,3285,3285,3285,3285,1
|
|
20240313,095800,69267225,3290,3290,3290,3290,3
|
|
20240313,095700,69257355,3290,3290,3290,3290,48
|
|
20240313,095600,69099435,3290,3290,3290,3290,11
|
|
20240313,095500,69063245,3290,3290,3290,3290,0
|
|
20240313,095400,69063245,3290,3290,3290,3290,0
|
|
20240313,095300,69063245,3290,3290,3290,3290,3
|
|
20240313,095200,69053375,3290,3280,3290,3280,67
|
|
20240313,095100,68832960,3275,3280,3280,3255,9490
|
|
20240313,095000,37837255,3295,3295,3295,3295,1
|
|
20240313,094900,37833960,3295,3295,3295,3295,0
|
|
20240313,094800,37833960,3295,3295,3295,3295,0
|
|
20240313,094700,37833960,3295,3295,3295,3295,0
|
|
20240313,094600,37833960,3295,3295,3295,3295,0
|
|
20240313,094500,37833960,3295,3295,3295,3295,0
|
|
20240313,094400,37833960,3295,3295,3295,3295,32
|
|
20240313,094300,37728520,3275,3280,3280,3275,500
|
|
20240313,094200,36090365,3270,3270,3270,3270,0
|
|
20240313,094100,36090365,3270,3290,3290,3270,4450
|
|
20240313,094000,21512125,3295,3295,3295,3295,0
|
|
20240313,093900,21512125,3295,3295,3295,3295,501
|
|
20240313,093800,19861330,3295,3295,3295,3295,609
|
|
20240313,093700,17854675,3295,3295,3295,3295,50
|
|
20240313,093600,17689925,3295,3295,3295,3295,0
|
|
20240313,093500,17689925,3295,3285,3295,3285,362
|
|
20240313,093400,16500745,3295,3295,3295,3295,0
|
|
20240313,093300,16500745,3295,3295,3295,3295,0
|
|
20240313,093200,16500745,3295,3295,3295,3295,0
|
|
20240313,093100,16500745,3295,3295,3295,3295,10
|
|
20240313,093000,16467795,3295,3295,3295,3295,8
|
|
20240313,092900,16441435,3295,3295,3295,3295,0
|
|
20240313,092800,16441435,3295,3295,3295,3295,0
|
|
20240313,092700,16441435,3295,3295,3295,3295,0
|
|
20240313,092600,16441435,3295,3295,3295,3295,0
|
|
20240313,092500,16441435,3295,3295,3295,3295,0
|
|
20240313,092400,16441435,3295,3295,3295,3295,0
|
|
20240313,092300,16441435,3295,3295,3295,3295,0
|
|
20240313,092200,16441435,3295,3295,3295,3295,0
|
|
20240313,092100,16441435,3295,3295,3295,3295,0
|
|
20240313,092000,16441435,3295,3295,3295,3275,1502
|
|
20240313,091900,11516785,3285,3285,3285,3285,1025
|
|
20240313,091800,8149660,3285,3290,3290,3285,570
|
|
20240313,091700,6277205,3285,3285,3285,3285,0
|
|
20240313,091600,6277205,3285,3285,3285,3285,621
|
|
20240313,091500,4237220,3295,3295,3295,3295,1
|
|
20240313,091400,4233925,3275,3275,3275,3275,0
|
|
20240313,091300,4233925,3275,3275,3275,3275,0
|
|
20240313,091200,4233925,3275,3275,3275,3275,0
|
|
20240313,091100,4233925,3275,3275,3275,3275,0
|
|
20240313,091000,4233925,3275,3275,3275,3275,0
|
|
20240313,090900,4233925,3275,3275,3275,3275,0
|
|
20240313,090800,4233925,3275,3275,3275,3275,0
|
|
20240313,090700,4233925,3275,3275,3275,3275,0
|
|
20240313,090600,4233925,3275,3275,3275,3275,0
|
|
20240313,090500,4233925,3275,3275,3275,3275,500
|
|
20240313,090400,2596425,3280,3285,3290,3280,351
|
|
20240313,090300,1444300,3290,3290,3290,3290,50
|
|
20240313,090200,1279800,3290,3290,3290,3290,0
|
|
20240313,090100,1279800,3290,3295,3295,3290,61
|
|
20240313,090000,1079100,3300,3300,3300,3300,327
|