611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,190800,465463585,4660,4660,4660,4660,1436
|
|
20240314,190700,465463585,4660,4660,4660,4660,0
|
|
20240314,190600,465463585,4660,4660,4660,4660,0
|
|
20240314,190500,465463585,4660,4660,4660,4660,0
|
|
20240314,190400,465463585,4660,4660,4660,4660,0
|
|
20240314,190300,465463585,4660,4660,4660,4660,0
|
|
20240314,190200,465463585,4660,4660,4660,4660,0
|
|
20240314,190100,465463585,4660,4660,4660,4660,0
|
|
20240314,190000,465463585,4660,4660,4660,4660,0
|
|
20240314,185900,465463585,4660,4660,4660,4660,0
|
|
20240314,185800,465463585,4660,4660,4660,4660,0
|
|
20240314,185700,465463585,4660,4660,4660,4660,0
|
|
20240314,185600,465463585,4660,4660,4660,4660,0
|
|
20240314,185500,465463585,4660,4660,4660,4660,0
|
|
20240314,185400,465463585,4660,4660,4660,4660,0
|
|
20240314,185300,465463585,4660,4660,4660,4660,0
|
|
20240314,185200,465463585,4660,4660,4660,4660,0
|
|
20240314,185100,465463585,4660,4660,4660,4660,0
|
|
20240314,185000,465463585,4660,4660,4660,4660,0
|
|
20240314,184900,465463585,4660,4660,4660,4660,0
|
|
20240314,184800,465463585,4660,4660,4660,4660,0
|
|
20240314,184700,465463585,4660,4660,4660,4660,0
|
|
20240314,184600,465463585,4660,4660,4660,4660,0
|
|
20240314,184500,465463585,4660,4660,4660,4660,0
|
|
20240314,184400,465463585,4660,4660,4660,4660,0
|
|
20240314,184300,465463585,4660,4660,4660,4660,0
|
|
20240314,184200,465463585,4660,4660,4660,4660,0
|
|
20240314,184100,465463585,4660,4660,4660,4660,0
|
|
20240314,184000,465463585,4660,4660,4660,4660,0
|
|
20240314,183900,465463585,4660,4660,4660,4660,0
|
|
20240314,183800,465463585,4660,4660,4660,4660,1436
|
|
20240314,183700,465463585,4660,4660,4660,4660,0
|
|
20240314,183600,465463585,4660,4660,4660,4660,0
|
|
20240314,183500,465463585,4660,4660,4660,4660,0
|
|
20240314,183400,465463585,4660,4660,4660,4660,0
|
|
20240314,183300,465463585,4660,4660,4660,4660,0
|
|
20240314,183200,465463585,4660,4660,4660,4660,0
|
|
20240314,183100,465463585,4660,4660,4660,4660,0
|
|
20240314,183000,465463585,4660,4660,4660,4660,0
|
|
20240314,182900,465463585,4660,4660,4660,4660,0
|
|
20240314,182800,465463585,4660,4660,4660,4660,0
|
|
20240314,182700,465463585,4660,4660,4660,4660,0
|
|
20240314,182600,465463585,4660,4660,4660,4660,0
|
|
20240314,182500,465463585,4660,4660,4660,4660,0
|
|
20240314,182400,465463585,4660,4660,4660,4660,0
|
|
20240314,182300,465463585,4660,4660,4660,4660,0
|
|
20240314,182200,465463585,4660,4660,4660,4660,0
|
|
20240314,182100,465463585,4660,4660,4660,4660,0
|
|
20240314,182000,465463585,4660,4660,4660,4660,0
|
|
20240314,181900,465463585,4660,4660,4660,4660,0
|
|
20240314,181800,465463585,4660,4660,4660,4660,0
|
|
20240314,181700,465463585,4660,4660,4660,4660,0
|
|
20240314,181600,465463585,4660,4660,4660,4660,0
|
|
20240314,181500,465463585,4660,4660,4660,4660,0
|
|
20240314,181400,465463585,4660,4660,4660,4660,0
|
|
20240314,181300,465463585,4660,4660,4660,4660,0
|
|
20240314,181200,465463585,4660,4660,4660,4660,0
|
|
20240314,181100,465463585,4660,4660,4660,4660,0
|
|
20240314,181000,465463585,4660,4660,4660,4660,0
|
|
20240314,180900,465463585,4660,4660,4660,4660,0
|
|
20240314,180800,465463585,4660,4660,4660,4660,1436
|
|
20240314,180700,465463585,4660,4660,4660,4660,0
|
|
20240314,180600,465463585,4660,4660,4660,4660,0
|
|
20240314,180500,465463585,4660,4660,4660,4660,0
|
|
20240314,180400,465463585,4660,4660,4660,4660,0
|
|
20240314,180300,465463585,4660,4660,4660,4660,0
|
|
20240314,180200,465463585,4660,4660,4660,4660,0
|
|
20240314,180100,465463585,4660,4660,4660,4660,0
|
|
20240314,180000,465463585,4660,4660,4660,4660,0
|
|
20240314,175900,465463585,4660,4660,4660,4660,0
|
|
20240314,175800,465463585,4660,4660,4660,4660,0
|
|
20240314,175700,465463585,4660,4660,4660,4660,0
|
|
20240314,175600,465463585,4660,4660,4660,4660,0
|
|
20240314,175500,465463585,4660,4660,4660,4660,0
|
|
20240314,175400,465463585,4660,4660,4660,4660,0
|
|
20240314,175300,465463585,4660,4660,4660,4660,0
|
|
20240314,175200,465463585,4660,4660,4660,4660,0
|
|
20240314,175100,465463585,4660,4660,4660,4660,0
|
|
20240314,175000,465463585,4660,4660,4660,4660,0
|
|
20240314,174900,465463585,4660,4660,4660,4660,0
|
|
20240314,174800,465463585,4660,4660,4660,4660,0
|
|
20240314,174700,465463585,4660,4660,4660,4660,0
|
|
20240314,174600,465463585,4660,4660,4660,4660,0
|
|
20240314,174500,465463585,4660,4660,4660,4660,0
|
|
20240314,174400,465463585,4660,4660,4660,4660,0
|
|
20240314,174300,465463585,4660,4660,4660,4660,0
|
|
20240314,174200,465463585,4660,4660,4660,4660,0
|
|
20240314,174100,465463585,4660,4660,4660,4660,0
|
|
20240314,174000,465463585,4660,4660,4660,4660,0
|
|
20240314,173900,465463585,4660,4660,4660,4660,0
|
|
20240314,173800,465463585,4660,4660,4660,4660,1436
|
|
20240314,173700,465463585,4660,4660,4660,4660,0
|
|
20240314,173600,465463585,4660,4660,4660,4660,0
|
|
20240314,173500,465463585,4660,4660,4660,4660,0
|
|
20240314,173400,465463585,4660,4660,4660,4660,0
|
|
20240314,173300,465463585,4660,4660,4660,4660,0
|
|
20240314,173200,465463585,4660,4660,4660,4660,0
|
|
20240314,173100,465463585,4660,4660,4660,4660,0
|
|
20240314,173000,465463585,4660,4660,4660,4660,0
|
|
20240314,172900,465463585,4660,4660,4660,4660,0
|
|
20240314,172800,465463585,4660,4660,4660,4660,0
|
|
20240314,172700,465463585,4660,4660,4660,4660,0
|
|
20240314,172600,465463585,4660,4660,4660,4660,0
|
|
20240314,172500,465463585,4660,4660,4660,4660,0
|
|
20240314,172400,465463585,4660,4660,4660,4660,0
|
|
20240314,172300,465463585,4660,4660,4660,4660,0
|
|
20240314,172200,465463585,4660,4660,4660,4660,0
|
|
20240314,172100,465463585,4660,4660,4660,4660,0
|
|
20240314,172000,465463585,4660,4660,4660,4660,0
|
|
20240314,171900,465463585,4660,4660,4660,4660,0
|
|
20240314,171800,465463585,4660,4660,4660,4660,0
|
|
20240314,171700,465463585,4660,4660,4660,4660,0
|
|
20240314,171600,465463585,4660,4660,4660,4660,0
|
|
20240314,171500,465463585,4660,4660,4660,4660,0
|
|
20240314,171400,465463585,4660,4660,4660,4660,0
|
|
20240314,171300,465463585,4660,4660,4660,4660,0
|
|
20240314,171200,465463585,4660,4660,4660,4660,0
|
|
20240314,171100,465463585,4660,4660,4660,4660,0
|
|
20240314,171000,465463585,4660,4660,4660,4660,0
|
|
20240314,170900,465463585,4660,4660,4660,4660,0
|
|
20240314,170800,465463585,4660,4660,4660,4660,1436
|
|
20240314,170700,465463585,4660,4660,4660,4660,0
|
|
20240314,170600,465463585,4660,4660,4660,4660,0
|
|
20240314,170500,465463585,4660,4660,4660,4660,0
|
|
20240314,170400,465463585,4660,4660,4660,4660,0
|
|
20240314,170300,465463585,4660,4660,4660,4660,0
|
|
20240314,170200,465463585,4660,4660,4660,4660,0
|
|
20240314,170100,465463585,4660,4660,4660,4660,0
|
|
20240314,170000,465463585,4660,4660,4660,4660,0
|
|
20240314,165900,465463585,4660,4660,4660,4660,0
|
|
20240314,165800,465463585,4660,4660,4660,4660,0
|
|
20240314,165700,465463585,4660,4660,4660,4660,0
|
|
20240314,165600,465463585,4660,4660,4660,4660,0
|
|
20240314,165500,465463585,4660,4660,4660,4660,0
|
|
20240314,165400,465463585,4660,4660,4660,4660,0
|
|
20240314,165300,465463585,4660,4660,4660,4660,0
|
|
20240314,165200,465463585,4660,4660,4660,4660,0
|
|
20240314,165100,465463585,4660,4660,4660,4660,0
|
|
20240314,165000,465463585,4660,4660,4660,4660,0
|
|
20240314,164900,465463585,4660,4660,4660,4660,0
|
|
20240314,164800,465463585,4660,4660,4660,4660,0
|
|
20240314,164700,465463585,4660,4660,4660,4660,0
|
|
20240314,164600,465463585,4660,4660,4660,4660,0
|
|
20240314,164500,465463585,4660,4660,4660,4660,0
|
|
20240314,164400,465463585,4660,4660,4660,4660,0
|
|
20240314,164300,465463585,4660,4660,4660,4660,0
|
|
20240314,164200,465463585,4660,4660,4660,4660,0
|
|
20240314,164100,465463585,4660,4660,4660,4660,0
|
|
20240314,164000,465463585,4660,4660,4660,4660,0
|
|
20240314,163900,465463585,4660,4660,4660,4660,0
|
|
20240314,163800,465463585,4660,4660,4660,4660,1436
|
|
20240314,163700,465463585,4660,4660,4660,4660,0
|
|
20240314,163600,465463585,4660,4660,4660,4660,0
|
|
20240314,163500,465463585,4660,4660,4660,4660,0
|
|
20240314,163400,465463585,4660,4660,4660,4660,0
|
|
20240314,163300,465463585,4660,4660,4660,4660,0
|
|
20240314,163200,465463585,4660,4660,4660,4660,0
|
|
20240314,163100,465463585,4660,4660,4660,4660,0
|
|
20240314,163000,465463585,4660,4660,4660,4660,0
|
|
20240314,162900,465463585,4660,4660,4660,4660,0
|
|
20240314,162800,465463585,4660,4660,4660,4660,0
|
|
20240314,162700,465463585,4660,4660,4660,4660,0
|
|
20240314,162600,465463585,4660,4660,4660,4660,0
|
|
20240314,162500,465463585,4660,4660,4660,4660,0
|
|
20240314,162400,465463585,4660,4660,4660,4660,0
|
|
20240314,162300,465463585,4660,4660,4660,4660,0
|
|
20240314,162200,465463585,4660,4660,4660,4660,0
|
|
20240314,162100,465463585,4660,4660,4660,4660,0
|
|
20240314,162000,465463585,4660,4660,4660,4660,0
|
|
20240314,161900,465463585,4660,4660,4660,4660,0
|
|
20240314,161800,465463585,4660,4660,4660,4660,0
|
|
20240314,161700,465463585,4660,4660,4660,4660,0
|
|
20240314,161600,465463585,4660,4660,4660,4660,0
|
|
20240314,161500,465463585,4660,4660,4660,4660,0
|
|
20240314,161400,465463585,4660,4660,4660,4660,0
|
|
20240314,161300,465463585,4660,4660,4660,4660,0
|
|
20240314,161200,465463585,4660,4660,4660,4660,0
|
|
20240314,161100,465463585,4660,4660,4660,4660,0
|
|
20240314,161000,465463585,4660,4660,4660,4660,0
|
|
20240314,160900,465463585,4660,4660,4660,4660,0
|
|
20240314,160800,465463585,4660,4660,4660,4660,1436
|
|
20240314,160700,465463585,4660,4660,4660,4660,0
|
|
20240314,160600,465463585,4660,4660,4660,4660,0
|
|
20240314,160500,465463585,4660,4660,4660,4660,0
|
|
20240314,160400,465463585,4660,4660,4660,4660,0
|
|
20240314,160300,465463585,4660,4660,4660,4660,0
|
|
20240314,160200,465463585,4660,4660,4660,4660,0
|
|
20240314,160100,465463585,4660,4660,4660,4660,0
|
|
20240314,160000,465463585,4660,4660,4660,4660,0
|
|
20240314,155900,465463585,4660,4660,4660,4660,0
|
|
20240314,155800,465463585,4660,4660,4660,4660,0
|
|
20240314,155700,465463585,4660,4660,4660,4660,0
|
|
20240314,155600,465463585,4660,4660,4660,4660,0
|
|
20240314,155500,465463585,4660,4660,4660,4660,0
|
|
20240314,155400,465463585,4660,4660,4660,4660,0
|
|
20240314,155300,465463585,4660,4660,4660,4660,0
|
|
20240314,155200,465463585,4660,4660,4660,4660,0
|
|
20240314,155100,465463585,4660,4660,4660,4660,0
|
|
20240314,155000,465463585,4660,4660,4660,4660,0
|
|
20240314,154900,465463585,4660,4660,4660,4660,0
|
|
20240314,154800,465463585,4660,4660,4660,4660,0
|
|
20240314,154700,465463585,4660,4660,4660,4660,0
|
|
20240314,154600,465463585,4660,4660,4660,4660,0
|
|
20240314,154500,465463585,4660,4660,4660,4660,0
|
|
20240314,154400,465463585,4660,4660,4660,4660,0
|
|
20240314,154300,465463585,4660,4660,4660,4660,0
|
|
20240314,154200,465463585,4660,4660,4660,4660,0
|
|
20240314,154100,465463585,4660,4660,4660,4660,0
|
|
20240314,154000,465463585,4660,4660,4660,4660,0
|
|
20240314,153900,465463585,4660,4660,4660,4660,0
|
|
20240314,153800,465463585,4660,4660,4660,4660,1436
|
|
20240314,153700,465463585,4660,4660,4660,4660,0
|
|
20240314,153600,465463585,4660,4660,4660,4660,0
|
|
20240314,153500,465463585,4660,4660,4660,4660,0
|
|
20240314,153400,465463585,4660,4660,4660,4660,0
|
|
20240314,153300,465463585,4660,4660,4660,4660,0
|
|
20240314,153200,465463585,4660,4660,4660,4660,0
|
|
20240314,153100,465463585,4660,4660,4660,4660,0
|
|
20240314,153000,465463585,4660,4660,4660,4660,1436
|
|
20240314,152900,458771825,4670,4670,4670,4670,0
|
|
20240314,152800,458771825,4670,4670,4670,4670,0
|
|
20240314,152700,458771825,4670,4670,4670,4670,0
|
|
20240314,152600,458771825,4670,4670,4670,4670,0
|
|
20240314,152500,458771825,4670,4670,4670,4670,0
|
|
20240314,152400,458771825,4670,4670,4670,4670,0
|
|
20240314,152300,458771825,4670,4670,4670,4670,0
|
|
20240314,152200,458771825,4670,4670,4670,4670,0
|
|
20240314,152100,458771825,4670,4670,4670,4670,0
|
|
20240314,152000,458771825,4670,4670,4670,4670,0
|
|
20240314,151900,458771825,4670,4660,4670,4660,153
|
|
20240314,151800,458058480,4670,4660,4670,4660,24
|
|
20240314,151700,457946560,4670,4670,4670,4670,93
|
|
20240314,151600,457512250,4670,4660,4670,4660,14
|
|
20240314,151500,457446960,4660,4660,4660,4660,16
|
|
20240314,151400,457372400,4670,4670,4670,4660,626
|
|
20240314,151300,454451350,4665,4670,4670,4665,39
|
|
20240314,151200,454269400,4665,4665,4665,4665,22
|
|
20240314,151100,454166770,4665,4665,4665,4665,37
|
|
20240314,151000,453994165,4660,4660,4660,4660,16
|
|
20240314,150900,453919605,4670,4670,4670,4670,30
|
|
20240314,150800,453779505,4670,4670,4670,4670,20
|
|
20240314,150700,453686105,4660,4660,4660,4660,16
|
|
20240314,150600,453611545,4660,4660,4660,4660,200
|
|
20240314,150500,452679545,4660,4660,4660,4660,21
|
|
20240314,150400,452581685,4660,4660,4660,4660,136
|
|
20240314,150300,451947925,4670,4660,4670,4660,118
|
|
20240314,150200,451398025,4660,4660,4660,4660,0
|
|
20240314,150100,451398025,4660,4660,4660,4660,0
|
|
20240314,150000,451398025,4660,4665,4675,4660,243
|
|
20240314,145900,450262615,4675,4665,4675,4665,40
|
|
20240314,145800,450075995,4670,4670,4670,4670,2
|
|
20240314,145700,450066655,4675,4675,4675,4675,5
|
|
20240314,145600,450043280,4675,4675,4675,4675,6
|
|
20240314,145500,450015230,4675,4665,4675,4665,244
|
|
20240314,145400,448875680,4665,4665,4665,4665,242
|
|
20240314,145300,447746750,4665,4665,4665,4665,150
|
|
20240314,145200,447047000,4665,4670,4670,4665,26
|
|
20240314,145100,446925660,4665,4665,4665,4665,787
|
|
20240314,145000,443254305,4665,4665,4665,4665,36
|
|
20240314,144900,443086365,4665,4665,4665,4665,0
|
|
20240314,144800,443086365,4665,4665,4665,4665,1
|
|
20240314,144700,443081700,4665,4665,4665,4665,0
|
|
20240314,144600,443081700,4665,4665,4665,4665,16
|
|
20240314,144500,443007060,4670,4670,4670,4670,0
|
|
20240314,144400,443007060,4670,4670,4670,4670,10
|
|
20240314,144300,442960360,4665,4665,4665,4665,16
|
|
20240314,144200,442885720,4675,4670,4675,4670,1000
|
|
20240314,144100,438213430,4665,4665,4665,4665,825
|
|
20240314,144000,434364805,4665,4665,4665,4665,47
|
|
20240314,143900,434145550,4665,4670,4670,4665,92
|
|
20240314,143800,433716040,4670,4670,4670,4670,43
|
|
20240314,143700,433515230,4670,4665,4670,4665,131
|
|
20240314,143600,432903660,4665,4665,4665,4665,122
|
|
20240314,143500,432334530,4670,4665,4670,4665,143
|
|
20240314,143400,431666960,4665,4675,4675,4665,239
|
|
20240314,143300,430551955,4665,4665,4665,4665,194
|
|
20240314,143200,429646945,4675,4675,4675,4675,1
|
|
20240314,143100,429642270,4675,4675,4675,4675,0
|
|
20240314,143000,429642270,4675,4675,4675,4675,1200
|
|
20240314,142900,424032270,4670,4670,4675,4670,1775
|
|
20240314,142800,415742520,4675,4675,4675,4675,350
|
|
20240314,142700,414106270,4675,4675,4675,4675,2898
|
|
20240314,142600,400558120,4675,4675,4675,4675,318
|
|
20240314,142500,399071470,4675,4675,4675,4675,0
|
|
20240314,142400,399071470,4675,4675,4675,4675,4
|
|
20240314,142300,399052770,4680,4680,4680,4680,21
|
|
20240314,142200,398954490,4680,4680,4680,4680,0
|
|
20240314,142100,398954490,4680,4680,4680,4680,42
|
|
20240314,142000,398757930,4675,4675,4675,4675,0
|
|
20240314,141900,398757930,4675,4675,4675,4675,110
|
|
20240314,141800,398243680,4680,4675,4680,4675,202
|
|
20240314,141700,397299320,4680,4680,4680,4680,2
|
|
20240314,141600,397289960,4680,4680,4680,4680,0
|
|
20240314,141500,397289960,4680,4670,4680,4670,17
|
|
20240314,141400,397210560,4680,4680,4680,4680,0
|
|
20240314,141300,397210560,4680,4680,4680,4680,1
|
|
20240314,141200,397205880,4680,4680,4680,4680,2
|
|
20240314,141100,397196520,4680,4680,4680,4680,2
|
|
20240314,141000,397187160,4670,4670,4675,4670,25
|
|
20240314,140900,397070405,4670,4670,4675,4670,16
|
|
20240314,140800,396995680,4670,4670,4670,4670,212
|
|
20240314,140700,396005640,4680,4680,4680,4680,0
|
|
20240314,140600,396005640,4680,4680,4680,4680,32
|
|
20240314,140500,395855880,4680,4680,4680,4680,0
|
|
20240314,140400,395855880,4680,4680,4680,4680,0
|
|
20240314,140300,395855880,4680,4680,4680,4680,10
|
|
20240314,140200,395809080,4690,4690,4690,4690,2
|
|
20240314,140100,395799700,4670,4670,4670,4670,100
|
|
20240314,140000,395332700,4690,4685,4690,4685,347
|
|
20240314,135900,393706955,4685,4685,4685,4685,0
|
|
20240314,135800,393706955,4685,4685,4685,4685,10
|
|
20240314,135700,393660105,4685,4685,4685,4685,0
|
|
20240314,135600,393660105,4685,4685,4685,4685,200
|
|
20240314,135500,392723105,4685,4675,4685,4675,117
|
|
20240314,135400,392175895,4675,4670,4675,4670,341
|
|
20240314,135300,390583375,4660,4660,4660,4660,267
|
|
20240314,135200,389339155,4670,4670,4670,4670,79
|
|
20240314,135100,388970225,4670,4670,4670,4670,108
|
|
20240314,135000,388465865,4670,4665,4670,4665,215
|
|
20240314,134900,387462885,4665,4665,4665,4665,0
|
|
20240314,134800,387462885,4665,4655,4665,4655,1515
|
|
20240314,134700,380406045,4655,4655,4655,4655,10
|
|
20240314,134600,380359495,4655,4655,4655,4655,100
|
|
20240314,134500,379893995,4660,4650,4660,4650,60
|
|
20240314,134400,379614895,4650,4650,4650,4650,0
|
|
20240314,134300,379614895,4650,4655,4655,4650,214
|
|
20240314,134200,378619295,4650,4650,4650,4650,529
|
|
20240314,134100,376159445,4650,4650,4650,4650,0
|
|
20240314,134000,376159445,4650,4650,4650,4650,0
|
|
20240314,133900,376159445,4650,4650,4650,4650,3
|
|
20240314,133800,376145495,4650,4660,4660,4650,37
|
|
20240314,133700,375973235,4665,4665,4665,4665,0
|
|
20240314,133600,375973235,4665,4665,4665,4665,32
|
|
20240314,133500,375823955,4665,4650,4665,4650,60
|
|
20240314,133400,375544805,4650,4655,4655,4650,159
|
|
20240314,133300,374804695,4665,4665,4665,4665,11
|
|
20240314,133200,374753380,4655,4655,4655,4655,16
|
|
20240314,133100,374678900,4655,4655,4655,4655,0
|
|
20240314,133000,374678900,4655,4655,4655,4655,200
|
|
20240314,132900,373747900,4665,4665,4665,4665,100
|
|
20240314,132800,373281400,4655,4655,4655,4655,211
|
|
20240314,132700,372299195,4655,4655,4655,4655,0
|
|
20240314,132600,372299195,4655,4655,4655,4655,32
|
|
20240314,132500,372150235,4670,4670,4670,4670,0
|
|
20240314,132400,372150235,4670,4670,4670,4670,0
|
|
20240314,132300,372150235,4670,4670,4670,4670,157
|
|
20240314,132200,371417045,4670,4670,4670,4670,0
|
|
20240314,132100,371417045,4670,4670,4670,4670,0
|
|
20240314,132000,371417045,4670,4670,4670,4670,1
|
|
20240314,131900,371412375,4670,4670,4670,4670,100
|
|
20240314,131800,370945375,4670,4670,4670,4670,1
|
|
20240314,131700,370940705,4670,4665,4670,4665,247
|
|
20240314,131600,369788400,4650,4660,4660,4650,71
|
|
20240314,131500,369457650,4665,4665,4665,4665,0
|
|
20240314,131400,369457650,4665,4665,4665,4665,0
|
|
20240314,131300,369457650,4665,4665,4665,4665,2052
|
|
20240314,131200,359885070,4665,4665,4665,4665,1
|
|
20240314,131100,359880405,4650,4650,4650,4650,0
|
|
20240314,131000,359880405,4650,4665,4665,4650,180
|
|
20240314,130900,359041185,4665,4665,4665,4665,1508
|
|
20240314,130800,352006365,4670,4670,4670,4670,0
|
|
20240314,130700,352006365,4670,4670,4670,4670,0
|
|
20240314,130600,352006365,4670,4670,4670,4670,0
|
|
20240314,130500,352006365,4670,4670,4670,4670,830
|
|
20240314,130400,348130265,4650,4670,4670,4650,1690
|
|
20240314,130300,340240105,4650,4650,4650,4650,0
|
|
20240314,130200,340240105,4650,4650,4650,4650,103
|
|
20240314,130100,339761155,4670,4670,4670,4670,10
|
|
20240314,130000,339714455,4650,4650,4650,4650,0
|
|
20240314,125900,339714455,4650,4650,4650,4650,0
|
|
20240314,125800,339714455,4650,4650,4650,4650,0
|
|
20240314,125700,339714455,4650,4650,4650,4650,21
|
|
20240314,125600,339616805,4650,4655,4655,4650,10
|
|
20240314,125500,339570300,4650,4650,4650,4650,0
|
|
20240314,125400,339570300,4650,4650,4650,4650,25
|
|
20240314,125300,339454050,4665,4665,4665,4650,287
|
|
20240314,125200,338116775,4660,4670,4670,4660,374
|
|
20240314,125100,336373865,4675,4675,4675,4675,2
|
|
20240314,125000,336364515,4680,4680,4680,4680,5
|
|
20240314,124900,336341115,4680,4665,4680,4665,196
|
|
20240314,124800,335423970,4680,4660,4680,4660,1702
|
|
20240314,124700,327478325,4660,4660,4660,4660,428
|
|
20240314,124600,325483845,4650,4650,4650,4650,100
|
|
20240314,124500,325018845,4665,4665,4665,4665,0
|
|
20240314,124400,325018845,4665,4665,4665,4665,149
|
|
20240314,124300,324323760,4645,4660,4660,4645,3316
|
|
20240314,124200,308881790,4660,4660,4660,4660,0
|
|
20240314,124100,308881790,4660,4660,4660,4660,300
|
|
20240314,124000,307483790,4660,4660,4660,4660,0
|
|
20240314,123900,307483790,4660,4665,4665,4660,319
|
|
20240314,123800,305997160,4665,4665,4665,4665,1
|
|
20240314,123700,305992495,4675,4675,4675,4675,0
|
|
20240314,123600,305992495,4675,4675,4675,4675,500
|
|
20240314,123500,303654995,4675,4675,4675,4675,200
|
|
20240314,123400,302719995,4680,4665,4680,4665,1149
|
|
20240314,123300,297357545,4670,4670,4670,4670,5
|
|
20240314,123200,297334195,4675,4670,4675,4670,1113
|
|
20240314,123100,292132045,4675,4675,4675,4675,195
|
|
20240314,123000,291220420,4675,4675,4675,4675,1054
|
|
20240314,122900,286292970,4645,4645,4645,4645,75
|
|
20240314,122800,285944595,4640,4655,4680,4640,1229
|
|
20240314,122700,280222625,4650,4635,4650,4635,538
|
|
20240314,122600,277721495,4650,4650,4650,4645,900
|
|
20240314,122500,273538855,4650,4650,4650,4650,100
|
|
20240314,122400,273073855,4650,4640,4650,4640,100
|
|
20240314,122300,272609175,4640,4640,4640,4640,5
|
|
20240314,122200,272585975,4640,4640,4640,4640,0
|
|
20240314,122100,272585975,4640,4650,4650,4640,45
|
|
20240314,122000,272377025,4640,4650,4650,4640,611
|
|
20240314,121900,269536985,4675,4675,4675,4675,0
|
|
20240314,121800,269536985,4675,4635,4675,4635,4099
|
|
20240314,121700,250460695,4635,4635,4635,4635,0
|
|
20240314,121600,250460695,4635,4635,4635,4635,0
|
|
20240314,121500,250460695,4635,4635,4635,4635,0
|
|
20240314,121400,250460695,4635,4635,4635,4635,0
|
|
20240314,121300,250460695,4635,4630,4635,4630,427
|
|
20240314,121200,248481760,4630,4630,4630,4630,0
|
|
20240314,121100,248481760,4630,4630,4630,4630,9
|
|
20240314,121000,248440090,4630,4630,4630,4630,0
|
|
20240314,120900,248440090,4630,4625,4630,4625,338
|
|
20240314,120800,246876735,4625,4625,4625,4625,800
|
|
20240314,120700,243176735,4625,4625,4625,4625,1
|
|
20240314,120600,243172110,4620,4620,4620,4620,170
|
|
20240314,120500,242386710,4620,4620,4620,4620,109
|
|
20240314,120400,241883130,4620,4620,4620,4620,0
|
|
20240314,120300,241883130,4620,4620,4620,4620,500
|
|
20240314,120200,239573130,4610,4620,4620,4610,220
|
|
20240314,120100,238556860,4620,4620,4620,4620,6
|
|
20240314,120000,238529140,4625,4625,4625,4625,0
|
|
20240314,115900,238529140,4625,4625,4625,4625,5
|
|
20240314,115800,238506015,4605,4610,4610,4605,132
|
|
20240314,115700,237898150,4605,4605,4605,4605,0
|
|
20240314,115600,237898150,4605,4605,4605,4605,0
|
|
20240314,115500,237898150,4605,4610,4610,4605,1121
|
|
20240314,115400,232735595,4625,4625,4625,4625,0
|
|
20240314,115300,232735595,4625,4625,4625,4625,0
|
|
20240314,115200,232735595,4625,4625,4625,4625,0
|
|
20240314,115100,232735595,4625,4625,4625,4625,0
|
|
20240314,115000,232735595,4625,4625,4625,4625,0
|
|
20240314,114900,232735595,4625,4625,4625,4625,6
|
|
20240314,114800,232707845,4610,4610,4610,4610,10
|
|
20240314,114700,232661745,4610,4610,4610,4610,52
|
|
20240314,114600,232422025,4620,4620,4620,4620,0
|
|
20240314,114500,232422025,4620,4620,4620,4620,0
|
|
20240314,114400,232422025,4620,4620,4620,4620,0
|
|
20240314,114300,232422025,4620,4620,4620,4620,10
|
|
20240314,114200,232375825,4620,4620,4620,4620,5
|
|
20240314,114100,232352725,4625,4625,4625,4625,55
|
|
20240314,114000,232098350,4625,4625,4625,4625,0
|
|
20240314,113900,232098350,4625,4625,4625,4625,2
|
|
20240314,113800,232089100,4625,4625,4625,4625,1
|
|
20240314,113700,232084475,4605,4620,4620,4605,605
|
|
20240314,113600,229296905,4620,4620,4620,4620,14
|
|
20240314,113500,229232225,4620,4620,4620,4620,0
|
|
20240314,113400,229232225,4620,4620,4620,4620,0
|
|
20240314,113300,229232225,4620,4620,4620,4620,1000
|
|
20240314,113200,224612225,4620,4620,4620,4620,0
|
|
20240314,113100,224612225,4620,4620,4620,4620,1312
|
|
20240314,113000,218550785,4620,4620,4620,4620,1
|
|
20240314,112900,218546165,4610,4610,4610,4610,0
|
|
20240314,112800,218546165,4610,4610,4610,4610,165
|
|
20240314,112700,217785515,4610,4620,4620,4610,134
|
|
20240314,112600,217166595,4620,4620,4620,4620,1202
|
|
20240314,112500,211613355,4620,4620,4620,4620,11
|
|
20240314,112400,211562535,4610,4610,4610,4610,0
|
|
20240314,112300,211562535,4610,4615,4620,4610,703
|
|
20240314,112200,208316020,4615,4615,4615,4615,14
|
|
20240314,112100,208251410,4610,4610,4610,4610,0
|
|
20240314,112000,208251410,4610,4610,4610,4610,0
|
|
20240314,111900,208251410,4610,4610,4610,4610,23
|
|
20240314,111800,208145380,4615,4615,4615,4615,2086
|
|
20240314,111700,198518490,4635,4620,4635,4620,933
|
|
20240314,111600,194208015,4620,4620,4620,4620,0
|
|
20240314,111500,194208015,4620,4620,4620,4615,18
|
|
20240314,111400,194124935,4620,4620,4620,4620,3
|
|
20240314,111300,194111075,4615,4620,4620,4615,26
|
|
20240314,111200,193990980,4615,4615,4615,4615,19
|
|
20240314,111100,193903295,4615,4620,4620,4615,111
|
|
20240314,111000,193390595,4615,4615,4615,4615,0
|
|
20240314,110900,193390595,4615,4615,4615,4615,0
|
|
20240314,110800,193390595,4615,4615,4615,4615,2
|
|
20240314,110700,193381365,4635,4635,4635,4635,0
|
|
20240314,110600,193381365,4635,4635,4635,4635,100
|
|
20240314,110500,192917865,4635,4635,4635,4635,1
|
|
20240314,110400,192913230,4615,4615,4615,4615,0
|
|
20240314,110300,192913230,4615,4635,4635,4615,214
|
|
20240314,110200,191924570,4635,4635,4635,4635,10
|
|
20240314,110100,191878220,4635,4635,4635,4635,66
|
|
20240314,110000,191572310,4635,4635,4635,4635,453
|
|
20240314,105900,189472655,4620,4620,4620,4620,1
|
|
20240314,105800,189468035,4635,4635,4635,4635,1
|
|
20240314,105700,189463400,4635,4635,4635,4635,157
|
|
20240314,105600,188735705,4635,4635,4635,4635,179
|
|
20240314,105500,187906040,4635,4615,4635,4615,2
|
|
20240314,105400,187896790,4635,4635,4635,4635,161
|
|
20240314,105300,187150555,4640,4640,4640,4640,0
|
|
20240314,105200,187150555,4640,4640,4640,4640,650
|
|
20240314,105100,184134555,4640,4640,4640,4640,313
|
|
20240314,105000,182682235,4640,4615,4640,4615,1229
|
|
20240314,104900,177001115,4605,4605,4605,4605,16
|
|
20240314,104800,176927435,4615,4615,4615,4615,0
|
|
20240314,104700,176927435,4615,4605,4615,4605,423
|
|
20240314,104600,174979290,4605,4615,4615,4605,35
|
|
20240314,104500,174818055,4615,4615,4615,4615,0
|
|
20240314,104400,174818055,4615,4610,4615,4605,113
|
|
20240314,104300,174297535,4615,4615,4615,4615,27
|
|
20240314,104200,174172930,4610,4610,4610,4610,0
|
|
20240314,104100,174172930,4610,4615,4615,4610,26
|
|
20240314,104000,174053020,4615,4615,4615,4615,5
|
|
20240314,103900,174029945,4605,4610,4610,4605,17
|
|
20240314,103800,173951655,4615,4615,4615,4615,1
|
|
20240314,103700,173947040,4605,4605,4605,4605,0
|
|
20240314,103600,173947040,4605,4605,4605,4605,216
|
|
20240314,103500,172952360,4615,4615,4615,4615,0
|
|
20240314,103400,172952360,4615,4615,4615,4615,1
|
|
20240314,103300,172947745,4615,4610,4615,4610,200
|
|
20240314,103200,172024870,4610,4610,4610,4610,0
|
|
20240314,103100,172024870,4610,4610,4610,4610,189
|
|
20240314,103000,171153580,4610,4610,4610,4610,100
|
|
20240314,102900,170692580,4615,4615,4615,4615,0
|
|
20240314,102800,170692580,4615,4615,4615,4615,1
|
|
20240314,102700,170687965,4615,4615,4615,4610,24
|
|
20240314,102600,170577285,4615,4615,4615,4615,0
|
|
20240314,102500,170577285,4615,4615,4615,4615,0
|
|
20240314,102400,170577285,4615,4615,4615,4615,66
|
|
20240314,102300,170272695,4615,4615,4615,4615,1
|
|
20240314,102200,170268080,4615,4620,4620,4615,40
|
|
20240314,102100,170083460,4610,4610,4615,4610,2979
|
|
20240314,102000,156350015,4610,4610,4610,4610,16
|
|
20240314,101900,156276255,4615,4620,4620,4615,498
|
|
20240314,101800,153976945,4625,4630,4630,4625,467
|
|
20240314,101700,151816420,4630,4635,4635,4625,374
|
|
20240314,101600,150084865,4635,4635,4635,4635,20
|
|
20240314,101500,149992165,4630,4630,4630,4630,16
|
|
20240314,101400,149918085,4630,4640,4640,4630,11
|
|
20240314,101300,149867120,4640,4640,4640,4640,3
|
|
20240314,101200,149853200,4635,4635,4635,4635,0
|
|
20240314,101100,149853200,4635,4635,4635,4635,76
|
|
20240314,101000,149500940,4635,4635,4635,4635,202
|
|
20240314,100900,148564670,4640,4640,4640,4640,0
|
|
20240314,100800,148564670,4640,4635,4640,4635,174
|
|
20240314,100700,147757810,4635,4635,4635,4635,266
|
|
20240314,100600,146524900,4630,4640,4640,4630,25
|
|
20240314,100500,146409010,4640,4630,4640,4630,18
|
|
20240314,100400,146325660,4630,4630,4630,4630,400
|
|
20240314,100300,144473660,4640,4645,4645,4640,28
|
|
20240314,100200,144343690,4645,4645,4645,4630,74
|
|
20240314,100100,144000260,4645,4630,4645,4630,394
|
|
20240314,100000,142173060,4630,4635,4640,4630,28
|
|
20240314,095900,142043305,4635,4635,4635,4635,14
|
|
20240314,095800,141978415,4635,4630,4635,4630,140
|
|
20240314,095700,141330190,4625,4620,4625,4620,293
|
|
20240314,095600,139975440,4620,4620,4620,4620,5
|
|
20240314,095500,139952340,4620,4595,4620,4595,32
|
|
20240314,095400,139805275,4595,4595,4595,4595,0
|
|
20240314,095300,139805275,4595,4605,4615,4595,519
|
|
20240314,095200,137414820,4605,4595,4605,4590,955
|
|
20240314,095100,133028165,4590,4590,4590,4590,0
|
|
20240314,095000,133028165,4590,4590,4590,4590,0
|
|
20240314,094900,133028165,4590,4590,4590,4590,21
|
|
20240314,094800,132931775,4590,4590,4595,4590,175
|
|
20240314,094700,132128520,4590,4595,4595,4590,1037
|
|
20240314,094600,127364330,4595,4600,4600,4595,110
|
|
20240314,094500,126858845,4600,4600,4600,4600,33
|
|
20240314,094400,126707045,4600,4605,4605,4595,188
|
|
20240314,094300,125841940,4605,4605,4605,4590,34
|
|
20240314,094200,125685850,4605,4595,4605,4595,119
|
|
20240314,094100,125139015,4605,4605,4605,4605,102
|
|
20240314,094000,124669305,4605,4605,4605,4605,6
|
|
20240314,093900,124641675,4605,4585,4605,4585,640
|
|
20240314,093800,121704050,4585,4605,4605,4585,9984
|
|
20240314,093700,75783245,4610,4610,4610,4605,154
|
|
20240314,093600,75073385,4620,4620,4620,4620,36
|
|
20240314,093500,74907065,4620,4620,4620,4620,12
|
|
20240314,093400,74851625,4610,4620,4620,4610,891
|
|
20240314,093300,70737360,4620,4620,4620,4620,0
|
|
20240314,093200,70737360,4620,4620,4620,4620,209
|
|
20240314,093100,69771780,4625,4625,4625,4625,16
|
|
20240314,093000,69697780,4625,4625,4625,4625,33
|
|
20240314,092900,69545155,4600,4610,4610,4595,1831
|
|
20240314,092800,61117000,4625,4615,4625,4615,427
|
|
20240314,092700,59146245,4615,4615,4615,4615,163
|
|
20240314,092600,58394000,4615,4610,4615,4610,47
|
|
20240314,092500,58177285,4610,4615,4615,4605,495
|
|
20240314,092400,55895755,4615,4625,4625,4610,634
|
|
20240314,092300,52969370,4625,4625,4625,4625,20
|
|
20240314,092200,52876870,4630,4630,4630,4630,0
|
|
20240314,092100,52876870,4630,4630,4630,4630,31
|
|
20240314,092000,52733340,4605,4620,4620,4605,300
|
|
20240314,091900,51351795,4615,4615,4615,4610,903
|
|
20240314,091800,47188755,4610,4610,4610,4610,10
|
|
20240314,091700,47142655,4605,4605,4605,4605,164
|
|
20240314,091600,46387435,4605,4610,4610,4605,555
|
|
20240314,091500,43830385,4610,4610,4610,4610,74
|
|
20240314,091400,43489245,4610,4610,4615,4610,453
|
|
20240314,091300,41400910,4610,4630,4630,4610,2041
|
|
20240314,091200,31970740,4630,4630,4630,4630,0
|
|
20240314,091100,31970740,4630,4635,4650,4630,599
|
|
20240314,091000,29196565,4630,4635,4635,4630,600
|
|
20240314,090900,26418560,4630,4650,4650,4630,1112
|
|
20240314,090800,21249775,4650,4650,4650,4650,50
|
|
20240314,090700,21017275,4650,4650,4650,4650,8
|
|
20240314,090600,20980075,4640,4635,4650,4635,573
|
|
20240314,090500,18320670,4625,4635,4635,4625,69
|
|
20240314,090400,18001335,4630,4630,4630,4630,0
|
|
20240314,090300,18001335,4630,4630,4630,4630,21
|
|
20240314,090200,17904105,4635,4660,4660,4635,3589
|
|
20240314,090100,1197640,4660,4660,4665,4660,114
|
|
20240314,090000,666380,4660,4660,4660,4660,143
|