579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,183600,33431985,3450,3450,3450,3450,3016
|
|
20240314,183500,33431985,3450,3450,3450,3450,0
|
|
20240314,183400,33431985,3450,3450,3450,3450,0
|
|
20240314,183300,33431985,3450,3450,3450,3450,0
|
|
20240314,183200,33431985,3450,3450,3450,3450,0
|
|
20240314,183100,33431985,3450,3450,3450,3450,0
|
|
20240314,183000,33431985,3450,3450,3450,3450,0
|
|
20240314,182900,33431985,3450,3450,3450,3450,0
|
|
20240314,182800,33431985,3450,3450,3450,3450,0
|
|
20240314,182700,33431985,3450,3450,3450,3450,0
|
|
20240314,182600,33431985,3450,3450,3450,3450,0
|
|
20240314,182500,33431985,3450,3450,3450,3450,0
|
|
20240314,182400,33431985,3450,3450,3450,3450,0
|
|
20240314,182300,33431985,3450,3450,3450,3450,0
|
|
20240314,182200,33431985,3450,3450,3450,3450,0
|
|
20240314,182100,33431985,3450,3450,3450,3450,0
|
|
20240314,182000,33431985,3450,3450,3450,3450,0
|
|
20240314,181900,33431985,3450,3450,3450,3450,0
|
|
20240314,181800,33431985,3450,3450,3450,3450,0
|
|
20240314,181700,33431985,3450,3450,3450,3450,0
|
|
20240314,181600,33431985,3450,3450,3450,3450,0
|
|
20240314,181500,33431985,3450,3450,3450,3450,0
|
|
20240314,181400,33431985,3450,3450,3450,3450,0
|
|
20240314,181300,33431985,3450,3450,3450,3450,0
|
|
20240314,181200,33431985,3450,3450,3450,3450,0
|
|
20240314,181100,33431985,3450,3450,3450,3450,0
|
|
20240314,181000,33431985,3450,3450,3450,3450,0
|
|
20240314,180900,33431985,3450,3450,3450,3450,0
|
|
20240314,180800,33431985,3450,3450,3450,3450,0
|
|
20240314,180700,33431985,3450,3450,3450,3450,0
|
|
20240314,180600,33431985,3450,3450,3450,3450,3016
|
|
20240314,180500,33431985,3450,3450,3450,3450,0
|
|
20240314,180400,33431985,3450,3450,3450,3450,0
|
|
20240314,180300,33431985,3450,3450,3450,3450,0
|
|
20240314,180200,33431985,3450,3450,3450,3450,0
|
|
20240314,180100,33431985,3450,3450,3450,3450,0
|
|
20240314,180000,33431985,3450,3450,3450,3450,0
|
|
20240314,175900,33431985,3450,3450,3450,3450,0
|
|
20240314,175800,33431985,3450,3450,3450,3450,0
|
|
20240314,175700,33431985,3450,3450,3450,3450,0
|
|
20240314,175600,33431985,3450,3450,3450,3450,0
|
|
20240314,175500,33431985,3450,3450,3450,3450,0
|
|
20240314,175400,33431985,3450,3450,3450,3450,0
|
|
20240314,175300,33431985,3450,3450,3450,3450,0
|
|
20240314,175200,33431985,3450,3450,3450,3450,0
|
|
20240314,175100,33431985,3450,3450,3450,3450,0
|
|
20240314,175000,33431985,3450,3450,3450,3450,0
|
|
20240314,174900,33431985,3450,3450,3450,3450,0
|
|
20240314,174800,33431985,3450,3450,3450,3450,0
|
|
20240314,174700,33431985,3450,3450,3450,3450,0
|
|
20240314,174600,33431985,3450,3450,3450,3450,0
|
|
20240314,174500,33431985,3450,3450,3450,3450,0
|
|
20240314,174400,33431985,3450,3450,3450,3450,0
|
|
20240314,174300,33431985,3450,3450,3450,3450,0
|
|
20240314,174200,33431985,3450,3450,3450,3450,0
|
|
20240314,174100,33431985,3450,3450,3450,3450,0
|
|
20240314,174000,33431985,3450,3450,3450,3450,0
|
|
20240314,173900,33431985,3450,3450,3450,3450,0
|
|
20240314,173800,33431985,3450,3450,3450,3450,0
|
|
20240314,173700,33431985,3450,3450,3450,3450,0
|
|
20240314,173600,33431985,3450,3450,3450,3450,3016
|
|
20240314,173500,33431985,3450,3450,3450,3450,0
|
|
20240314,173400,33431985,3450,3450,3450,3450,0
|
|
20240314,173300,33431985,3450,3450,3450,3450,0
|
|
20240314,173200,33431985,3450,3450,3450,3450,0
|
|
20240314,173100,33431985,3450,3450,3450,3450,0
|
|
20240314,173000,33431985,3450,3450,3450,3450,0
|
|
20240314,172900,33431985,3450,3450,3450,3450,0
|
|
20240314,172800,33431985,3450,3450,3450,3450,0
|
|
20240314,172700,33431985,3450,3450,3450,3450,0
|
|
20240314,172600,33431985,3450,3450,3450,3450,0
|
|
20240314,172500,33431985,3450,3450,3450,3450,0
|
|
20240314,172400,33431985,3450,3450,3450,3450,0
|
|
20240314,172300,33431985,3450,3450,3450,3450,0
|
|
20240314,172200,33431985,3450,3450,3450,3450,0
|
|
20240314,172100,33431985,3450,3450,3450,3450,0
|
|
20240314,172000,33431985,3450,3450,3450,3450,0
|
|
20240314,171900,33431985,3450,3450,3450,3450,0
|
|
20240314,171800,33431985,3450,3450,3450,3450,0
|
|
20240314,171700,33431985,3450,3450,3450,3450,0
|
|
20240314,171600,33431985,3450,3450,3450,3450,0
|
|
20240314,171500,33431985,3450,3450,3450,3450,0
|
|
20240314,171400,33431985,3450,3450,3450,3450,0
|
|
20240314,171300,33431985,3450,3450,3450,3450,0
|
|
20240314,171200,33431985,3450,3450,3450,3450,0
|
|
20240314,171100,33431985,3450,3450,3450,3450,0
|
|
20240314,171000,33431985,3450,3450,3450,3450,0
|
|
20240314,170900,33431985,3450,3450,3450,3450,0
|
|
20240314,170800,33431985,3450,3450,3450,3450,0
|
|
20240314,170700,33431985,3450,3450,3450,3450,0
|
|
20240314,170600,33431985,3450,3450,3450,3450,3016
|
|
20240314,170500,33431985,3450,3450,3450,3450,0
|
|
20240314,170400,33431985,3450,3450,3450,3450,0
|
|
20240314,170300,33431985,3450,3450,3450,3450,0
|
|
20240314,170200,33431985,3450,3450,3450,3450,0
|
|
20240314,170100,33431985,3450,3450,3450,3450,0
|
|
20240314,170000,33431985,3450,3450,3450,3450,0
|
|
20240314,165900,33431985,3450,3450,3450,3450,0
|
|
20240314,165800,33431985,3450,3450,3450,3450,0
|
|
20240314,165700,33431985,3450,3450,3450,3450,0
|
|
20240314,165600,33431985,3450,3450,3450,3450,0
|
|
20240314,165500,33431985,3450,3450,3450,3450,0
|
|
20240314,165400,33431985,3450,3450,3450,3450,0
|
|
20240314,165300,33431985,3450,3450,3450,3450,0
|
|
20240314,165200,33431985,3450,3450,3450,3450,0
|
|
20240314,165100,33431985,3450,3450,3450,3450,0
|
|
20240314,165000,33431985,3450,3450,3450,3450,0
|
|
20240314,164900,33431985,3450,3450,3450,3450,0
|
|
20240314,164800,33431985,3450,3450,3450,3450,0
|
|
20240314,164700,33431985,3450,3450,3450,3450,0
|
|
20240314,164600,33431985,3450,3450,3450,3450,0
|
|
20240314,164500,33431985,3450,3450,3450,3450,0
|
|
20240314,164400,33431985,3450,3450,3450,3450,0
|
|
20240314,164300,33431985,3450,3450,3450,3450,0
|
|
20240314,164200,33431985,3450,3450,3450,3450,0
|
|
20240314,164100,33431985,3450,3450,3450,3450,0
|
|
20240314,164000,33431985,3450,3450,3450,3450,0
|
|
20240314,163900,33431985,3450,3450,3450,3450,0
|
|
20240314,163800,33431985,3450,3450,3450,3450,0
|
|
20240314,163700,33431985,3450,3450,3450,3450,0
|
|
20240314,163600,33431985,3450,3450,3450,3450,3016
|
|
20240314,163500,33431985,3450,3450,3450,3450,0
|
|
20240314,163400,33431985,3450,3450,3450,3450,0
|
|
20240314,163300,33431985,3450,3450,3450,3450,0
|
|
20240314,163200,33431985,3450,3450,3450,3450,0
|
|
20240314,163100,33431985,3450,3450,3450,3450,0
|
|
20240314,163000,33431985,3450,3450,3450,3450,0
|
|
20240314,162900,33431985,3450,3450,3450,3450,0
|
|
20240314,162800,33431985,3450,3450,3450,3450,0
|
|
20240314,162700,33431985,3450,3450,3450,3450,0
|
|
20240314,162600,33431985,3450,3450,3450,3450,0
|
|
20240314,162500,33431985,3450,3450,3450,3450,0
|
|
20240314,162400,33431985,3450,3450,3450,3450,0
|
|
20240314,162300,33431985,3450,3450,3450,3450,0
|
|
20240314,162200,33431985,3450,3450,3450,3450,0
|
|
20240314,162100,33431985,3450,3450,3450,3450,0
|
|
20240314,162000,33431985,3450,3450,3450,3450,0
|
|
20240314,161900,33431985,3450,3450,3450,3450,0
|
|
20240314,161800,33431985,3450,3450,3450,3450,0
|
|
20240314,161700,33431985,3450,3450,3450,3450,0
|
|
20240314,161600,33431985,3450,3450,3450,3450,0
|
|
20240314,161500,33431985,3450,3450,3450,3450,0
|
|
20240314,161400,33431985,3450,3450,3450,3450,0
|
|
20240314,161300,33431985,3450,3450,3450,3450,0
|
|
20240314,161200,33431985,3450,3450,3450,3450,0
|
|
20240314,161100,33431985,3450,3450,3450,3450,0
|
|
20240314,161000,33431985,3450,3450,3450,3450,0
|
|
20240314,160900,33431985,3450,3450,3450,3450,0
|
|
20240314,160800,33431985,3450,3450,3450,3450,0
|
|
20240314,160700,33431985,3450,3450,3450,3450,0
|
|
20240314,160600,33431985,3450,3450,3450,3450,3016
|
|
20240314,160500,33431985,3450,3450,3450,3450,0
|
|
20240314,160400,33431985,3450,3450,3450,3450,0
|
|
20240314,160300,33431985,3450,3450,3450,3450,0
|
|
20240314,160200,33431985,3450,3450,3450,3450,0
|
|
20240314,160100,33431985,3450,3450,3450,3450,0
|
|
20240314,160000,33431985,3450,3450,3450,3450,0
|
|
20240314,155900,33431985,3450,3450,3450,3450,0
|
|
20240314,155800,33431985,3450,3450,3450,3450,0
|
|
20240314,155700,33431985,3450,3450,3450,3450,0
|
|
20240314,155600,33431985,3450,3450,3450,3450,0
|
|
20240314,155500,33431985,3450,3450,3450,3450,0
|
|
20240314,155400,33431985,3450,3450,3450,3450,0
|
|
20240314,155300,33431985,3450,3450,3450,3450,0
|
|
20240314,155200,33431985,3450,3450,3450,3450,0
|
|
20240314,155100,33431985,3450,3450,3450,3450,0
|
|
20240314,155000,33431985,3450,3450,3450,3450,0
|
|
20240314,154900,33431985,3450,3450,3450,3450,0
|
|
20240314,154800,33431985,3450,3450,3450,3450,0
|
|
20240314,154700,33431985,3450,3450,3450,3450,0
|
|
20240314,154600,33431985,3450,3450,3450,3450,0
|
|
20240314,154500,33431985,3450,3450,3450,3450,0
|
|
20240314,154400,33431985,3450,3450,3450,3450,0
|
|
20240314,154300,33431985,3450,3450,3450,3450,0
|
|
20240314,154200,33431985,3450,3450,3450,3450,0
|
|
20240314,154100,33431985,3450,3450,3450,3450,0
|
|
20240314,154000,33431985,3450,3450,3450,3450,0
|
|
20240314,153900,33431985,3450,3450,3450,3450,0
|
|
20240314,153800,33431985,3450,3450,3450,3450,0
|
|
20240314,153700,33431985,3450,3450,3450,3450,0
|
|
20240314,153600,33431985,3450,3450,3450,3450,3016
|
|
20240314,153500,33431985,3450,3450,3450,3450,0
|
|
20240314,153400,33431985,3450,3450,3450,3450,0
|
|
20240314,153300,33431985,3450,3450,3450,3450,0
|
|
20240314,153200,33431985,3450,3450,3450,3450,0
|
|
20240314,153100,33431985,3450,3450,3450,3450,0
|
|
20240314,153000,33431985,3450,3450,3450,3450,3016
|
|
20240314,152900,23026785,3485,3485,3485,3485,0
|
|
20240314,152800,23026785,3485,3485,3485,3485,0
|
|
20240314,152700,23026785,3485,3485,3485,3485,0
|
|
20240314,152600,23026785,3485,3485,3485,3485,0
|
|
20240314,152500,23026785,3485,3485,3485,3485,0
|
|
20240314,152400,23026785,3485,3485,3485,3485,0
|
|
20240314,152300,23026785,3485,3485,3485,3485,0
|
|
20240314,152200,23026785,3485,3485,3485,3485,0
|
|
20240314,152100,23026785,3485,3485,3485,3485,0
|
|
20240314,152000,23026785,3485,3485,3485,3485,0
|
|
20240314,151900,23026785,3485,3485,3485,3485,0
|
|
20240314,151800,23026785,3485,3485,3485,3485,0
|
|
20240314,151700,23026785,3485,3485,3485,3485,0
|
|
20240314,151600,23026785,3485,3485,3485,3485,4
|
|
20240314,151500,23012845,3485,3485,3485,3485,0
|
|
20240314,151400,23012845,3485,3485,3485,3485,0
|
|
20240314,151300,23012845,3485,3485,3485,3485,0
|
|
20240314,151200,23012845,3485,3485,3485,3485,1
|
|
20240314,151100,23009360,3485,3485,3485,3485,0
|
|
20240314,151000,23009360,3485,3485,3485,3485,0
|
|
20240314,150900,23009360,3485,3485,3485,3485,0
|
|
20240314,150800,23009360,3485,3485,3485,3485,0
|
|
20240314,150700,23009360,3485,3480,3485,3480,79
|
|
20240314,150600,22734435,3480,3480,3480,3480,0
|
|
20240314,150500,22734435,3480,3480,3480,3480,0
|
|
20240314,150400,22734435,3480,3480,3480,3480,0
|
|
20240314,150300,22734435,3480,3480,3480,3480,0
|
|
20240314,150200,22734435,3480,3480,3480,3480,208
|
|
20240314,150100,22010595,3480,3480,3480,3480,0
|
|
20240314,150000,22010595,3480,3480,3480,3480,0
|
|
20240314,145900,22010595,3480,3480,3480,3480,10
|
|
20240314,145800,21975795,3480,3480,3480,3480,0
|
|
20240314,145700,21975795,3480,3480,3480,3480,0
|
|
20240314,145600,21975795,3480,3480,3480,3480,62
|
|
20240314,145500,21760035,3475,3475,3475,3475,0
|
|
20240314,145400,21760035,3475,3475,3475,3475,0
|
|
20240314,145300,21760035,3475,3475,3475,3475,1
|
|
20240314,145200,21756560,3480,3480,3480,3480,0
|
|
20240314,145100,21756560,3480,3480,3480,3480,0
|
|
20240314,145000,21756560,3480,3475,3480,3475,9
|
|
20240314,144900,21725265,3480,3475,3480,3475,3
|
|
20240314,144800,21714830,3475,3475,3480,3475,6
|
|
20240314,144700,21693965,3480,3480,3480,3480,0
|
|
20240314,144600,21693965,3480,3480,3480,3480,0
|
|
20240314,144500,21693965,3480,3480,3480,3480,0
|
|
20240314,144400,21693965,3480,3480,3480,3480,0
|
|
20240314,144300,21693965,3480,3475,3480,3475,8
|
|
20240314,144200,21666145,3480,3475,3480,3475,4
|
|
20240314,144100,21652235,3480,3470,3480,3470,10
|
|
20240314,144000,21617470,3480,3480,3480,3480,0
|
|
20240314,143900,21617470,3480,3475,3480,3475,7
|
|
20240314,143800,21593125,3480,3475,3480,3475,11
|
|
20240314,143700,21554875,3480,3475,3480,3475,43
|
|
20240314,143600,21405430,3470,3470,3470,3470,0
|
|
20240314,143500,21405430,3470,3470,3470,3470,0
|
|
20240314,143400,21405430,3470,3470,3470,3470,0
|
|
20240314,143300,21405430,3470,3470,3470,3470,0
|
|
20240314,143200,21405430,3470,3470,3470,3470,0
|
|
20240314,143100,21405430,3470,3470,3470,3470,0
|
|
20240314,143000,21405430,3470,3470,3470,3470,0
|
|
20240314,142900,21405430,3470,3470,3470,3470,0
|
|
20240314,142800,21405430,3470,3470,3470,3470,1
|
|
20240314,142700,21401960,3470,3470,3470,3470,0
|
|
20240314,142600,21401960,3470,3470,3475,3470,10
|
|
20240314,142500,21367235,3475,3470,3475,3470,8
|
|
20240314,142400,21339455,3475,3470,3475,3470,15
|
|
20240314,142300,21287370,3475,3470,3475,3470,67
|
|
20240314,142200,21054865,3465,3465,3465,3465,0
|
|
20240314,142100,21054865,3465,3465,3465,3465,0
|
|
20240314,142000,21054865,3465,3465,3470,3465,15
|
|
20240314,141900,21002855,3470,3465,3470,3465,14
|
|
20240314,141800,20954310,3465,3465,3470,3465,14
|
|
20240314,141700,20905765,3470,3470,3470,3470,0
|
|
20240314,141600,20905765,3470,3470,3470,3470,0
|
|
20240314,141500,20905765,3470,3470,3470,3470,0
|
|
20240314,141400,20905765,3470,3470,3470,3470,103
|
|
20240314,141300,20548355,3470,3470,3470,3470,0
|
|
20240314,141200,20548355,3470,3470,3470,3470,0
|
|
20240314,141100,20548355,3470,3470,3470,3470,1
|
|
20240314,141000,20544885,3465,3465,3465,3465,0
|
|
20240314,140900,20544885,3465,3465,3465,3465,114
|
|
20240314,140800,20149875,3465,3465,3465,3465,200
|
|
20240314,140700,19456875,3460,3460,3460,3460,0
|
|
20240314,140600,19456875,3460,3460,3460,3460,0
|
|
20240314,140500,19456875,3460,3460,3460,3460,11
|
|
20240314,140400,19418815,3460,3460,3460,3460,3
|
|
20240314,140300,19408435,3465,3465,3465,3465,0
|
|
20240314,140200,19408435,3465,3465,3465,3465,0
|
|
20240314,140100,19408435,3465,3465,3465,3465,0
|
|
20240314,140000,19408435,3465,3465,3465,3465,0
|
|
20240314,135900,19408435,3465,3465,3465,3465,140
|
|
20240314,135800,18923335,3455,3455,3455,3455,0
|
|
20240314,135700,18923335,3455,3455,3455,3455,0
|
|
20240314,135600,18923335,3455,3455,3455,3455,0
|
|
20240314,135500,18923335,3455,3455,3455,3455,0
|
|
20240314,135400,18923335,3455,3455,3455,3455,0
|
|
20240314,135300,18923335,3455,3455,3455,3455,0
|
|
20240314,135200,18923335,3455,3455,3455,3455,1
|
|
20240314,135100,18919880,3450,3450,3450,3450,0
|
|
20240314,135000,18919880,3450,3450,3450,3450,0
|
|
20240314,134900,18919880,3450,3450,3450,3450,0
|
|
20240314,134800,18919880,3450,3450,3450,3450,0
|
|
20240314,134700,18919880,3450,3450,3450,3450,0
|
|
20240314,134600,18919880,3450,3450,3450,3450,0
|
|
20240314,134500,18919880,3450,3450,3450,3450,0
|
|
20240314,134400,18919880,3450,3450,3450,3450,0
|
|
20240314,134300,18919880,3450,3450,3450,3450,0
|
|
20240314,134200,18919880,3450,3450,3450,3450,0
|
|
20240314,134100,18919880,3450,3450,3450,3450,0
|
|
20240314,134000,18919880,3450,3450,3450,3450,0
|
|
20240314,133900,18919880,3450,3450,3450,3450,0
|
|
20240314,133800,18919880,3450,3450,3450,3450,0
|
|
20240314,133700,18919880,3450,3450,3450,3450,50
|
|
20240314,133600,18747380,3450,3450,3450,3450,0
|
|
20240314,133500,18747380,3450,3450,3450,3450,0
|
|
20240314,133400,18747380,3450,3450,3450,3450,0
|
|
20240314,133300,18747380,3450,3450,3450,3450,0
|
|
20240314,133200,18747380,3450,3450,3450,3450,0
|
|
20240314,133100,18747380,3450,3450,3450,3450,0
|
|
20240314,133000,18747380,3450,3450,3450,3450,0
|
|
20240314,132900,18747380,3450,3450,3450,3450,0
|
|
20240314,132800,18747380,3450,3460,3460,3450,706
|
|
20240314,132700,16310675,3460,3460,3460,3460,0
|
|
20240314,132600,16310675,3460,3460,3460,3460,0
|
|
20240314,132500,16310675,3460,3460,3460,3460,0
|
|
20240314,132400,16310675,3460,3460,3460,3460,0
|
|
20240314,132300,16310675,3460,3460,3460,3460,0
|
|
20240314,132200,16310675,3460,3460,3460,3460,0
|
|
20240314,132100,16310675,3460,3460,3460,3460,0
|
|
20240314,132000,16310675,3460,3460,3460,3460,0
|
|
20240314,131900,16310675,3460,3460,3460,3460,0
|
|
20240314,131800,16310675,3460,3460,3460,3460,0
|
|
20240314,131700,16310675,3460,3460,3460,3460,0
|
|
20240314,131600,16310675,3460,3460,3460,3460,0
|
|
20240314,131500,16310675,3460,3460,3460,3460,0
|
|
20240314,131400,16310675,3460,3460,3460,3460,0
|
|
20240314,131300,16310675,3460,3460,3460,3460,1
|
|
20240314,131200,16307215,3460,3460,3465,3460,8
|
|
20240314,131100,16279525,3465,3465,3465,3465,0
|
|
20240314,131000,16279525,3465,3460,3465,3460,683
|
|
20240314,130900,13913175,3460,3460,3460,3460,0
|
|
20240314,130800,13913175,3460,3460,3460,3460,0
|
|
20240314,130700,13913175,3460,3460,3460,3460,0
|
|
20240314,130600,13913175,3460,3460,3460,3460,0
|
|
20240314,130500,13913175,3460,3460,3460,3460,0
|
|
20240314,130400,13913175,3460,3460,3460,3460,0
|
|
20240314,130300,13913175,3460,3460,3460,3460,0
|
|
20240314,130200,13913175,3460,3460,3460,3460,0
|
|
20240314,130100,13913175,3460,3460,3460,3460,0
|
|
20240314,130000,13913175,3460,3460,3460,3460,0
|
|
20240314,125900,13913175,3460,3460,3460,3460,0
|
|
20240314,125800,13913175,3460,3460,3460,3460,6
|
|
20240314,125700,13892415,3440,3440,3440,3440,0
|
|
20240314,125600,13892415,3440,3440,3440,3440,0
|
|
20240314,125500,13892415,3440,3440,3440,3440,0
|
|
20240314,125400,13892415,3440,3440,3440,3440,0
|
|
20240314,125300,13892415,3440,3440,3440,3440,0
|
|
20240314,125200,13892415,3440,3440,3440,3440,0
|
|
20240314,125100,13892415,3440,3440,3440,3440,0
|
|
20240314,125000,13892415,3440,3440,3440,3440,0
|
|
20240314,124900,13892415,3440,3440,3440,3440,0
|
|
20240314,124800,13892415,3440,3440,3440,3440,0
|
|
20240314,124700,13892415,3440,3440,3440,3440,0
|
|
20240314,124600,13892415,3440,3440,3440,3440,0
|
|
20240314,124500,13892415,3440,3440,3440,3440,0
|
|
20240314,124400,13892415,3440,3440,3440,3440,0
|
|
20240314,124300,13892415,3440,3440,3440,3440,0
|
|
20240314,124200,13892415,3440,3440,3440,3440,0
|
|
20240314,124100,13892415,3440,3440,3440,3440,0
|
|
20240314,124000,13892415,3440,3440,3440,3440,0
|
|
20240314,123900,13892415,3440,3440,3440,3440,0
|
|
20240314,123800,13892415,3440,3440,3440,3440,0
|
|
20240314,123700,13892415,3440,3440,3440,3440,0
|
|
20240314,123600,13892415,3440,3440,3440,3440,0
|
|
20240314,123500,13892415,3440,3440,3440,3440,0
|
|
20240314,123400,13892415,3440,3440,3440,3440,0
|
|
20240314,123300,13892415,3440,3440,3440,3440,0
|
|
20240314,123200,13892415,3440,3440,3440,3440,0
|
|
20240314,123100,13892415,3440,3440,3440,3440,0
|
|
20240314,123000,13892415,3440,3440,3440,3440,0
|
|
20240314,122900,13892415,3440,3440,3440,3440,0
|
|
20240314,122800,13892415,3440,3440,3440,3440,0
|
|
20240314,122700,13892415,3440,3440,3440,3440,0
|
|
20240314,122600,13892415,3440,3440,3440,3440,0
|
|
20240314,122500,13892415,3440,3440,3440,3440,0
|
|
20240314,122400,13892415,3440,3440,3440,3440,0
|
|
20240314,122300,13892415,3440,3440,3440,3440,0
|
|
20240314,122200,13892415,3440,3440,3440,3440,0
|
|
20240314,122100,13892415,3440,3440,3440,3440,0
|
|
20240314,122000,13892415,3440,3440,3440,3440,0
|
|
20240314,121900,13892415,3440,3440,3440,3440,0
|
|
20240314,121800,13892415,3440,3440,3440,3440,100
|
|
20240314,121700,13548415,3440,3440,3440,3440,0
|
|
20240314,121600,13548415,3440,3440,3440,3440,0
|
|
20240314,121500,13548415,3440,3440,3440,3440,0
|
|
20240314,121400,13548415,3440,3455,3455,3440,140
|
|
20240314,121300,13065910,3460,3460,3460,3455,137
|
|
20240314,121200,12591895,3460,3460,3460,3460,0
|
|
20240314,121100,12591895,3460,3460,3460,3460,0
|
|
20240314,121000,12591895,3460,3460,3460,3460,0
|
|
20240314,120900,12591895,3460,3460,3460,3460,0
|
|
20240314,120800,12591895,3460,3460,3460,3460,0
|
|
20240314,120700,12591895,3460,3460,3460,3460,0
|
|
20240314,120600,12591895,3460,3460,3460,3460,0
|
|
20240314,120500,12591895,3460,3460,3460,3460,0
|
|
20240314,120400,12591895,3460,3465,3465,3455,3
|
|
20240314,120300,12581515,3450,3450,3450,3450,1
|
|
20240314,120200,12578065,3465,3465,3465,3465,0
|
|
20240314,120100,12578065,3465,3450,3465,3450,4
|
|
20240314,120000,12564220,3465,3465,3465,3465,0
|
|
20240314,115900,12564220,3465,3465,3465,3465,0
|
|
20240314,115800,12564220,3465,3465,3465,3465,0
|
|
20240314,115700,12564220,3465,3465,3465,3465,0
|
|
20240314,115600,12564220,3465,3465,3465,3465,0
|
|
20240314,115500,12564220,3465,3465,3465,3465,0
|
|
20240314,115400,12564220,3465,3465,3465,3465,0
|
|
20240314,115300,12564220,3465,3465,3465,3465,0
|
|
20240314,115200,12564220,3465,3465,3465,3465,0
|
|
20240314,115100,12564220,3465,3465,3465,3465,0
|
|
20240314,115000,12564220,3465,3465,3465,3465,0
|
|
20240314,114900,12564220,3465,3465,3465,3465,0
|
|
20240314,114800,12564220,3465,3465,3465,3465,0
|
|
20240314,114700,12564220,3465,3465,3465,3465,0
|
|
20240314,114600,12564220,3465,3465,3465,3465,0
|
|
20240314,114500,12564220,3465,3465,3465,3465,0
|
|
20240314,114400,12564220,3465,3465,3465,3465,0
|
|
20240314,114300,12564220,3465,3465,3465,3465,0
|
|
20240314,114200,12564220,3465,3465,3465,3465,0
|
|
20240314,114100,12564220,3465,3465,3465,3465,0
|
|
20240314,114000,12564220,3465,3465,3465,3465,0
|
|
20240314,113900,12564220,3465,3465,3465,3465,0
|
|
20240314,113800,12564220,3465,3465,3465,3465,0
|
|
20240314,113700,12564220,3465,3465,3465,3465,0
|
|
20240314,113600,12564220,3465,3465,3465,3465,0
|
|
20240314,113500,12564220,3465,3465,3465,3465,0
|
|
20240314,113400,12564220,3465,3465,3465,3465,0
|
|
20240314,113300,12564220,3465,3465,3465,3465,0
|
|
20240314,113200,12564220,3465,3465,3465,3465,0
|
|
20240314,113100,12564220,3465,3465,3465,3465,0
|
|
20240314,113000,12564220,3465,3465,3465,3465,0
|
|
20240314,112900,12564220,3465,3465,3465,3465,0
|
|
20240314,112800,12564220,3465,3465,3465,3465,0
|
|
20240314,112700,12564220,3465,3465,3465,3465,0
|
|
20240314,112600,12564220,3465,3465,3465,3465,0
|
|
20240314,112500,12564220,3465,3465,3465,3465,0
|
|
20240314,112400,12564220,3465,3465,3465,3465,0
|
|
20240314,112300,12564220,3465,3465,3465,3465,0
|
|
20240314,112200,12564220,3465,3465,3465,3465,0
|
|
20240314,112100,12564220,3465,3465,3465,3465,0
|
|
20240314,112000,12564220,3465,3465,3465,3465,0
|
|
20240314,111900,12564220,3465,3450,3465,3450,4
|
|
20240314,111800,12550375,3445,3450,3465,3445,11
|
|
20240314,111700,12512405,3445,3450,3450,3445,182
|
|
20240314,111600,11885385,3465,3455,3465,3455,5
|
|
20240314,111500,11868070,3450,3450,3450,3450,0
|
|
20240314,111400,11868070,3450,3450,3450,3450,1
|
|
20240314,111300,11864620,3465,3455,3465,3455,11
|
|
20240314,111200,11826515,3465,3465,3465,3465,0
|
|
20240314,111100,11826515,3465,3465,3465,3465,0
|
|
20240314,111000,11826515,3465,3455,3465,3455,91
|
|
20240314,110900,11511210,3465,3465,3465,3465,0
|
|
20240314,110800,11511210,3465,3455,3465,3455,11
|
|
20240314,110700,11473105,3450,3450,3450,3450,1
|
|
20240314,110600,11469655,3465,3465,3465,3465,0
|
|
20240314,110500,11469655,3465,3465,3465,3465,0
|
|
20240314,110400,11469655,3465,3465,3465,3465,0
|
|
20240314,110300,11469655,3465,3455,3465,3455,3
|
|
20240314,110200,11459270,3465,3450,3465,3450,3
|
|
20240314,110100,11448905,3455,3455,3455,3455,0
|
|
20240314,110000,11448905,3455,3455,3455,3455,0
|
|
20240314,105900,11448905,3455,3455,3455,3455,0
|
|
20240314,105800,11448905,3455,3455,3455,3455,0
|
|
20240314,105700,11448905,3455,3450,3455,3450,3
|
|
20240314,105600,11438545,3455,3455,3455,3455,19
|
|
20240314,105500,11372900,3465,3465,3465,3465,0
|
|
20240314,105400,11372900,3465,3465,3465,3465,0
|
|
20240314,105300,11372900,3465,3465,3465,3465,0
|
|
20240314,105200,11372900,3465,3465,3465,3465,0
|
|
20240314,105100,11372900,3465,3465,3465,3465,0
|
|
20240314,105000,11372900,3465,3465,3465,3465,0
|
|
20240314,104900,11372900,3465,3465,3465,3465,0
|
|
20240314,104800,11372900,3465,3465,3465,3465,0
|
|
20240314,104700,11372900,3465,3465,3465,3465,0
|
|
20240314,104600,11372900,3465,3450,3465,3450,2
|
|
20240314,104500,11365985,3465,3465,3465,3465,0
|
|
20240314,104400,11365985,3465,3465,3465,3465,0
|
|
20240314,104300,11365985,3465,3465,3465,3465,0
|
|
20240314,104200,11365985,3465,3465,3465,3465,0
|
|
20240314,104100,11365985,3465,3465,3465,3465,0
|
|
20240314,104000,11365985,3465,3455,3465,3455,2
|
|
20240314,103900,11359065,3455,3455,3455,3455,0
|
|
20240314,103800,11359065,3455,3455,3455,3455,0
|
|
20240314,103700,11359065,3455,3455,3455,3455,0
|
|
20240314,103600,11359065,3455,3455,3455,3455,1
|
|
20240314,103500,11355610,3465,3465,3465,3465,0
|
|
20240314,103400,11355610,3465,3465,3465,3465,0
|
|
20240314,103300,11355610,3465,3455,3465,3455,3
|
|
20240314,103200,11345225,3470,3470,3470,3470,0
|
|
20240314,103100,11345225,3470,3470,3470,3470,0
|
|
20240314,103000,11345225,3470,3470,3470,3470,0
|
|
20240314,102900,11345225,3470,3470,3470,3470,0
|
|
20240314,102800,11345225,3470,3455,3470,3455,9
|
|
20240314,102700,11314010,3470,3450,3470,3450,114
|
|
20240314,102600,10919030,3450,3450,3450,3450,0
|
|
20240314,102500,10919030,3450,3450,3465,3450,303
|
|
20240314,102400,9869165,3465,3465,3465,3465,1
|
|
20240314,102300,9865700,3460,3450,3460,3450,10
|
|
20240314,102200,9831110,3465,3465,3465,3465,1
|
|
20240314,102100,9827645,3445,3445,3445,3445,1
|
|
20240314,102000,9824200,3440,3465,3465,3440,297
|
|
20240314,101900,8801215,3450,3450,3465,3450,12
|
|
20240314,101800,8759760,3450,3450,3450,3450,0
|
|
20240314,101700,8759760,3450,3450,3450,3450,1
|
|
20240314,101600,8756310,3450,3450,3450,3450,21
|
|
20240314,101500,8683860,3450,3450,3450,3450,0
|
|
20240314,101400,8683860,3450,3450,3450,3450,0
|
|
20240314,101300,8683860,3450,3450,3450,3450,86
|
|
20240314,101200,8387160,3450,3450,3450,3450,0
|
|
20240314,101100,8387160,3450,3450,3450,3450,359
|
|
20240314,101000,7148610,3465,3465,3465,3465,0
|
|
20240314,100900,7148610,3465,3465,3465,3465,0
|
|
20240314,100800,7148610,3465,3465,3465,3465,0
|
|
20240314,100700,7148610,3465,3465,3465,3465,0
|
|
20240314,100600,7148610,3465,3465,3465,3465,0
|
|
20240314,100500,7148610,3465,3465,3465,3465,0
|
|
20240314,100400,7148610,3465,3455,3465,3455,4
|
|
20240314,100300,7134760,3465,3465,3465,3465,0
|
|
20240314,100200,7134760,3465,3465,3465,3465,0
|
|
20240314,100100,7134760,3465,3465,3465,3465,0
|
|
20240314,100000,7134760,3465,3455,3465,3455,3
|
|
20240314,095900,7124385,3465,3465,3465,3455,12
|
|
20240314,095800,7082865,3455,3455,3465,3455,10
|
|
20240314,095700,7048275,3460,3455,3460,3455,4
|
|
20240314,095600,7034445,3465,3460,3465,3455,32
|
|
20240314,095500,6923580,3465,3460,3465,3460,3
|
|
20240314,095400,6913190,3465,3460,3465,3460,2
|
|
20240314,095300,6906265,3465,3465,3465,3465,0
|
|
20240314,095200,6906265,3465,3460,3465,3460,5
|
|
20240314,095100,6888950,3465,3465,3465,3465,0
|
|
20240314,095000,6888950,3465,3460,3465,3460,10
|
|
20240314,094900,6854305,3465,3465,3465,3465,0
|
|
20240314,094800,6854305,3465,3465,3465,3465,0
|
|
20240314,094700,6854305,3465,3455,3465,3450,247
|
|
20240314,094600,6002055,3465,3455,3465,3455,2
|
|
20240314,094500,5995135,3455,3455,3455,3455,1
|
|
20240314,094400,5991680,3465,3465,3465,3465,0
|
|
20240314,094300,5991680,3465,3460,3465,3450,56
|
|
20240314,094200,5798425,3455,3465,3465,3455,10
|
|
20240314,094100,5763825,3455,3455,3455,3455,1
|
|
20240314,094000,5760370,3450,3450,3450,3450,3
|
|
20240314,093900,5750020,3450,3450,3450,3450,0
|
|
20240314,093800,5750020,3450,3450,3450,3450,0
|
|
20240314,093700,5750020,3450,3460,3460,3450,60
|
|
20240314,093600,5542890,3470,3470,3470,3470,0
|
|
20240314,093500,5542890,3470,3470,3470,3470,0
|
|
20240314,093400,5542890,3470,3465,3470,3465,4
|
|
20240314,093300,5529020,3470,3465,3470,3465,11
|
|
20240314,093200,5490860,3475,3475,3475,3475,2
|
|
20240314,093100,5483910,3475,3465,3475,3465,2
|
|
20240314,093000,5476970,3475,3475,3475,3475,0
|
|
20240314,092900,5476970,3475,3475,3475,3475,0
|
|
20240314,092800,5476970,3475,3475,3475,3475,0
|
|
20240314,092700,5476970,3475,3475,3475,3475,0
|
|
20240314,092600,5476970,3475,3465,3475,3465,6
|
|
20240314,092500,5456130,3475,3465,3475,3465,2
|
|
20240314,092400,5449190,3465,3465,3470,3465,4
|
|
20240314,092300,5435320,3470,3465,3470,3465,2
|
|
20240314,092200,5428385,3475,3465,3475,3465,35
|
|
20240314,092100,5307100,3465,3465,3465,3465,0
|
|
20240314,092000,5307100,3465,3465,3465,3465,8
|
|
20240314,091900,5279380,3470,3470,3470,3470,0
|
|
20240314,091800,5279380,3470,3470,3470,3470,0
|
|
20240314,091700,5279380,3470,3470,3470,3470,0
|
|
20240314,091600,5279380,3470,3470,3470,3470,0
|
|
20240314,091500,5279380,3470,3470,3470,3470,0
|
|
20240314,091400,5279380,3470,3470,3470,3470,140
|
|
20240314,091300,4793580,3470,3470,3470,3470,1
|
|
20240314,091200,4790110,3470,3470,3470,3470,117
|
|
20240314,091100,4384120,3480,3480,3480,3480,0
|
|
20240314,091000,4384120,3480,3475,3480,3475,15
|
|
20240314,090900,4331935,3480,3480,3480,3480,0
|
|
20240314,090800,4331935,3480,3480,3480,3480,0
|
|
20240314,090700,4331935,3480,3475,3480,3475,443
|
|
20240314,090600,2792475,3485,3485,3485,3485,45
|
|
20240314,090500,2635650,3490,3485,3490,3485,34
|
|
20240314,090400,2517045,3490,3490,3490,3490,0
|
|
20240314,090300,2517045,3490,3485,3490,3485,13
|
|
20240314,090200,2471730,3485,3490,3490,3485,557
|
|
20240314,090100,530580,3490,3490,3490,3490,1
|
|
20240314,090000,527090,3495,3490,3495,3490,151
|