635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,193200,263802205,3280,3280,3280,3280,3215
|
|
20240319,193100,263802205,3280,3280,3280,3280,0
|
|
20240319,193000,263802205,3280,3280,3280,3280,0
|
|
20240319,192900,263802205,3280,3280,3280,3280,0
|
|
20240319,192800,263802205,3280,3280,3280,3280,0
|
|
20240319,192700,263802205,3280,3280,3280,3280,0
|
|
20240319,192600,263802205,3280,3280,3280,3280,0
|
|
20240319,192500,263802205,3280,3280,3280,3280,0
|
|
20240319,192400,263802205,3280,3280,3280,3280,0
|
|
20240319,192300,263802205,3280,3280,3280,3280,0
|
|
20240319,192200,263802205,3280,3280,3280,3280,0
|
|
20240319,192100,263802205,3280,3280,3280,3280,0
|
|
20240319,192000,263802205,3280,3280,3280,3280,0
|
|
20240319,191900,263802205,3280,3280,3280,3280,0
|
|
20240319,191800,263802205,3280,3280,3280,3280,0
|
|
20240319,191700,263802205,3280,3280,3280,3280,0
|
|
20240319,191600,263802205,3280,3280,3280,3280,0
|
|
20240319,191500,263802205,3280,3280,3280,3280,0
|
|
20240319,191400,263802205,3280,3280,3280,3280,0
|
|
20240319,191300,263802205,3280,3280,3280,3280,0
|
|
20240319,191200,263802205,3280,3280,3280,3280,0
|
|
20240319,191100,263802205,3280,3280,3280,3280,0
|
|
20240319,191000,263802205,3280,3280,3280,3280,0
|
|
20240319,190900,263802205,3280,3280,3280,3280,0
|
|
20240319,190800,263802205,3280,3280,3280,3280,0
|
|
20240319,190700,263802205,3280,3280,3280,3280,0
|
|
20240319,190600,263802205,3280,3280,3280,3280,0
|
|
20240319,190500,263802205,3280,3280,3280,3280,0
|
|
20240319,190400,263802205,3280,3280,3280,3280,0
|
|
20240319,190300,263802205,3280,3280,3280,3280,0
|
|
20240319,190200,263802205,3280,3280,3280,3280,3215
|
|
20240319,190100,263802205,3280,3280,3280,3280,0
|
|
20240319,190000,263802205,3280,3280,3280,3280,0
|
|
20240319,185900,263802205,3280,3280,3280,3280,0
|
|
20240319,185800,263802205,3280,3280,3280,3280,0
|
|
20240319,185700,263802205,3280,3280,3280,3280,0
|
|
20240319,185600,263802205,3280,3280,3280,3280,0
|
|
20240319,185500,263802205,3280,3280,3280,3280,0
|
|
20240319,185400,263802205,3280,3280,3280,3280,0
|
|
20240319,185300,263802205,3280,3280,3280,3280,0
|
|
20240319,185200,263802205,3280,3280,3280,3280,0
|
|
20240319,185100,263802205,3280,3280,3280,3280,0
|
|
20240319,185000,263802205,3280,3280,3280,3280,0
|
|
20240319,184900,263802205,3280,3280,3280,3280,0
|
|
20240319,184800,263802205,3280,3280,3280,3280,0
|
|
20240319,184700,263802205,3280,3280,3280,3280,0
|
|
20240319,184600,263802205,3280,3280,3280,3280,0
|
|
20240319,184500,263802205,3280,3280,3280,3280,0
|
|
20240319,184400,263802205,3280,3280,3280,3280,0
|
|
20240319,184300,263802205,3280,3280,3280,3280,0
|
|
20240319,184200,263802205,3280,3280,3280,3280,0
|
|
20240319,184100,263802205,3280,3280,3280,3280,0
|
|
20240319,184000,263802205,3280,3280,3280,3280,0
|
|
20240319,183900,263802205,3280,3280,3280,3280,0
|
|
20240319,183800,263802205,3280,3280,3280,3280,0
|
|
20240319,183700,263802205,3280,3280,3280,3280,0
|
|
20240319,183600,263802205,3280,3280,3280,3280,0
|
|
20240319,183500,263802205,3280,3280,3280,3280,0
|
|
20240319,183400,263802205,3280,3280,3280,3280,0
|
|
20240319,183300,263802205,3280,3280,3280,3280,0
|
|
20240319,183200,263802205,3280,3280,3280,3280,3215
|
|
20240319,183100,263802205,3280,3280,3280,3280,0
|
|
20240319,183000,263802205,3280,3280,3280,3280,0
|
|
20240319,182900,263802205,3280,3280,3280,3280,0
|
|
20240319,182800,263802205,3280,3280,3280,3280,0
|
|
20240319,182700,263802205,3280,3280,3280,3280,0
|
|
20240319,182600,263802205,3280,3280,3280,3280,0
|
|
20240319,182500,263802205,3280,3280,3280,3280,0
|
|
20240319,182400,263802205,3280,3280,3280,3280,0
|
|
20240319,182300,263802205,3280,3280,3280,3280,0
|
|
20240319,182200,263802205,3280,3280,3280,3280,0
|
|
20240319,182100,263802205,3280,3280,3280,3280,0
|
|
20240319,182000,263802205,3280,3280,3280,3280,0
|
|
20240319,181900,263802205,3280,3280,3280,3280,0
|
|
20240319,181800,263802205,3280,3280,3280,3280,0
|
|
20240319,181700,263802205,3280,3280,3280,3280,0
|
|
20240319,181600,263802205,3280,3280,3280,3280,0
|
|
20240319,181500,263802205,3280,3280,3280,3280,0
|
|
20240319,181400,263802205,3280,3280,3280,3280,0
|
|
20240319,181300,263802205,3280,3280,3280,3280,0
|
|
20240319,181200,263802205,3280,3280,3280,3280,0
|
|
20240319,181100,263802205,3280,3280,3280,3280,0
|
|
20240319,181000,263802205,3280,3280,3280,3280,0
|
|
20240319,180900,263802205,3280,3280,3280,3280,0
|
|
20240319,180800,263802205,3280,3280,3280,3280,0
|
|
20240319,180700,263802205,3280,3280,3280,3280,0
|
|
20240319,180600,263802205,3280,3280,3280,3280,0
|
|
20240319,180500,263802205,3280,3280,3280,3280,0
|
|
20240319,180400,263802205,3280,3280,3280,3280,0
|
|
20240319,180300,263802205,3280,3280,3280,3280,0
|
|
20240319,180200,263802205,3280,3280,3280,3280,3215
|
|
20240319,180100,263802205,3280,3280,3280,3280,0
|
|
20240319,180000,263802205,3280,3280,3280,3280,0
|
|
20240319,175900,263802205,3280,3280,3280,3280,0
|
|
20240319,175800,263802205,3280,3280,3280,3280,0
|
|
20240319,175700,263802205,3280,3280,3280,3280,0
|
|
20240319,175600,263802205,3280,3280,3280,3280,0
|
|
20240319,175500,263802205,3280,3280,3280,3280,0
|
|
20240319,175400,263802205,3280,3280,3280,3280,0
|
|
20240319,175300,263802205,3280,3280,3280,3280,0
|
|
20240319,175200,263802205,3280,3280,3280,3280,0
|
|
20240319,175100,263802205,3280,3280,3280,3280,0
|
|
20240319,175000,263802205,3280,3280,3280,3280,0
|
|
20240319,174900,263802205,3280,3280,3280,3280,0
|
|
20240319,174800,263802205,3280,3280,3280,3280,0
|
|
20240319,174700,263802205,3280,3280,3280,3280,0
|
|
20240319,174600,263802205,3280,3280,3280,3280,0
|
|
20240319,174500,263802205,3280,3280,3280,3280,0
|
|
20240319,174400,263802205,3280,3280,3280,3280,0
|
|
20240319,174300,263802205,3280,3280,3280,3280,0
|
|
20240319,174200,263802205,3280,3280,3280,3280,0
|
|
20240319,174100,263802205,3280,3280,3280,3280,0
|
|
20240319,174000,263802205,3280,3280,3280,3280,0
|
|
20240319,173900,263802205,3280,3280,3280,3280,0
|
|
20240319,173800,263802205,3280,3280,3280,3280,0
|
|
20240319,173700,263802205,3280,3280,3280,3280,0
|
|
20240319,173600,263802205,3280,3280,3280,3280,0
|
|
20240319,173500,263802205,3280,3280,3280,3280,0
|
|
20240319,173400,263802205,3280,3280,3280,3280,0
|
|
20240319,173300,263802205,3280,3280,3280,3280,0
|
|
20240319,173200,263802205,3280,3280,3280,3280,3215
|
|
20240319,173100,263802205,3280,3280,3280,3280,0
|
|
20240319,173000,263802205,3280,3280,3280,3280,0
|
|
20240319,172900,263802205,3280,3280,3280,3280,0
|
|
20240319,172800,263802205,3280,3280,3280,3280,0
|
|
20240319,172700,263802205,3280,3280,3280,3280,0
|
|
20240319,172600,263802205,3280,3280,3280,3280,0
|
|
20240319,172500,263802205,3280,3280,3280,3280,0
|
|
20240319,172400,263802205,3280,3280,3280,3280,0
|
|
20240319,172300,263802205,3280,3280,3280,3280,0
|
|
20240319,172200,263802205,3280,3280,3280,3280,0
|
|
20240319,172100,263802205,3280,3280,3280,3280,0
|
|
20240319,172000,263802205,3280,3280,3280,3280,0
|
|
20240319,171900,263802205,3280,3280,3280,3280,0
|
|
20240319,171800,263802205,3280,3280,3280,3280,0
|
|
20240319,171700,263802205,3280,3280,3280,3280,0
|
|
20240319,171600,263802205,3280,3280,3280,3280,0
|
|
20240319,171500,263802205,3280,3280,3280,3280,0
|
|
20240319,171400,263802205,3280,3280,3280,3280,0
|
|
20240319,171300,263802205,3280,3280,3280,3280,0
|
|
20240319,171200,263802205,3280,3280,3280,3280,0
|
|
20240319,171100,263802205,3280,3280,3280,3280,0
|
|
20240319,171000,263802205,3280,3280,3280,3280,0
|
|
20240319,170900,263802205,3280,3280,3280,3280,0
|
|
20240319,170800,263802205,3280,3280,3280,3280,0
|
|
20240319,170700,263802205,3280,3280,3280,3280,0
|
|
20240319,170600,263802205,3280,3280,3280,3280,0
|
|
20240319,170500,263802205,3280,3280,3280,3280,0
|
|
20240319,170400,263802205,3280,3280,3280,3280,0
|
|
20240319,170300,263802205,3280,3280,3280,3280,0
|
|
20240319,170200,263802205,3280,3280,3280,3280,3215
|
|
20240319,170100,263802205,3280,3280,3280,3280,0
|
|
20240319,170000,263802205,3280,3280,3280,3280,0
|
|
20240319,165900,263802205,3280,3280,3280,3280,0
|
|
20240319,165800,263802205,3280,3280,3280,3280,0
|
|
20240319,165700,263802205,3280,3280,3280,3280,0
|
|
20240319,165600,263802205,3280,3280,3280,3280,0
|
|
20240319,165500,263802205,3280,3280,3280,3280,0
|
|
20240319,165400,263802205,3280,3280,3280,3280,0
|
|
20240319,165300,263802205,3280,3280,3280,3280,0
|
|
20240319,165200,263802205,3280,3280,3280,3280,0
|
|
20240319,165100,263802205,3280,3280,3280,3280,0
|
|
20240319,165000,263802205,3280,3280,3280,3280,0
|
|
20240319,164900,263802205,3280,3280,3280,3280,0
|
|
20240319,164800,263802205,3280,3280,3280,3280,0
|
|
20240319,164700,263802205,3280,3280,3280,3280,0
|
|
20240319,164600,263802205,3280,3280,3280,3280,0
|
|
20240319,164500,263802205,3280,3280,3280,3280,0
|
|
20240319,164400,263802205,3280,3280,3280,3280,0
|
|
20240319,164300,263802205,3280,3280,3280,3280,0
|
|
20240319,164200,263802205,3280,3280,3280,3280,0
|
|
20240319,164100,263802205,3280,3280,3280,3280,0
|
|
20240319,164000,263802205,3280,3280,3280,3280,0
|
|
20240319,163900,263802205,3280,3280,3280,3280,0
|
|
20240319,163800,263802205,3280,3280,3280,3280,0
|
|
20240319,163700,263802205,3280,3280,3280,3280,0
|
|
20240319,163600,263802205,3280,3280,3280,3280,0
|
|
20240319,163500,263802205,3280,3280,3280,3280,0
|
|
20240319,163400,263802205,3280,3280,3280,3280,0
|
|
20240319,163300,263802205,3280,3280,3280,3280,0
|
|
20240319,163200,263802205,3280,3280,3280,3280,3215
|
|
20240319,163100,263802205,3280,3280,3280,3280,0
|
|
20240319,163000,263802205,3280,3280,3280,3280,0
|
|
20240319,162900,263802205,3280,3280,3280,3280,0
|
|
20240319,162800,263802205,3280,3280,3280,3280,0
|
|
20240319,162700,263802205,3280,3280,3280,3280,0
|
|
20240319,162600,263802205,3280,3280,3280,3280,0
|
|
20240319,162500,263802205,3280,3280,3280,3280,0
|
|
20240319,162400,263802205,3280,3280,3280,3280,0
|
|
20240319,162300,263802205,3280,3280,3280,3280,0
|
|
20240319,162200,263802205,3280,3280,3280,3280,0
|
|
20240319,162100,263802205,3280,3280,3280,3280,0
|
|
20240319,162000,263802205,3280,3280,3280,3280,0
|
|
20240319,161900,263802205,3280,3280,3280,3280,0
|
|
20240319,161800,263802205,3280,3280,3280,3280,0
|
|
20240319,161700,263802205,3280,3280,3280,3280,0
|
|
20240319,161600,263802205,3280,3280,3280,3280,0
|
|
20240319,161500,263802205,3280,3280,3280,3280,0
|
|
20240319,161400,263802205,3280,3280,3280,3280,0
|
|
20240319,161300,263802205,3280,3280,3280,3280,0
|
|
20240319,161200,263802205,3280,3280,3280,3280,0
|
|
20240319,161100,263802205,3280,3280,3280,3280,0
|
|
20240319,161000,263802205,3280,3280,3280,3280,0
|
|
20240319,160900,263802205,3280,3280,3280,3280,0
|
|
20240319,160800,263802205,3280,3280,3280,3280,0
|
|
20240319,160700,263802205,3280,3280,3280,3280,0
|
|
20240319,160600,263802205,3280,3280,3280,3280,0
|
|
20240319,160500,263802205,3280,3280,3280,3280,0
|
|
20240319,160400,263802205,3280,3280,3280,3280,0
|
|
20240319,160300,263802205,3280,3280,3280,3280,0
|
|
20240319,160200,263802205,3280,3280,3280,3280,3215
|
|
20240319,160100,263802205,3280,3280,3280,3280,0
|
|
20240319,160000,263802205,3280,3280,3280,3280,0
|
|
20240319,155900,263802205,3280,3280,3280,3280,0
|
|
20240319,155800,263802205,3280,3280,3280,3280,0
|
|
20240319,155700,263802205,3280,3280,3280,3280,0
|
|
20240319,155600,263802205,3280,3280,3280,3280,0
|
|
20240319,155500,263802205,3280,3280,3280,3280,0
|
|
20240319,155400,263802205,3280,3280,3280,3280,0
|
|
20240319,155300,263802205,3280,3280,3280,3280,0
|
|
20240319,155200,263802205,3280,3280,3280,3280,0
|
|
20240319,155100,263802205,3280,3280,3280,3280,0
|
|
20240319,155000,263802205,3280,3280,3280,3280,0
|
|
20240319,154900,263802205,3280,3280,3280,3280,0
|
|
20240319,154800,263802205,3280,3280,3280,3280,0
|
|
20240319,154700,263802205,3280,3280,3280,3280,0
|
|
20240319,154600,263802205,3280,3280,3280,3280,0
|
|
20240319,154500,263802205,3280,3280,3280,3280,0
|
|
20240319,154400,263802205,3280,3280,3280,3280,0
|
|
20240319,154300,263802205,3280,3280,3280,3280,0
|
|
20240319,154200,263802205,3280,3280,3280,3280,0
|
|
20240319,154100,263802205,3280,3280,3280,3280,0
|
|
20240319,154000,263802205,3280,3280,3280,3280,0
|
|
20240319,153900,263802205,3280,3280,3280,3280,0
|
|
20240319,153800,263802205,3280,3280,3280,3280,0
|
|
20240319,153700,263802205,3280,3280,3280,3280,0
|
|
20240319,153600,263802205,3280,3280,3280,3280,0
|
|
20240319,153500,263802205,3280,3280,3280,3280,0
|
|
20240319,153400,263802205,3280,3280,3280,3280,0
|
|
20240319,153300,263802205,3280,3280,3280,3280,0
|
|
20240319,153200,263802205,3280,3280,3280,3280,3215
|
|
20240319,153100,263802205,3280,3280,3280,3280,0
|
|
20240319,153000,263802205,3280,3280,3280,3280,3215
|
|
20240319,152900,253257005,3275,3275,3275,3275,0
|
|
20240319,152800,253257005,3275,3275,3275,3275,0
|
|
20240319,152700,253257005,3275,3275,3275,3275,0
|
|
20240319,152600,253257005,3275,3275,3275,3275,0
|
|
20240319,152500,253257005,3275,3275,3275,3275,0
|
|
20240319,152400,253257005,3275,3275,3275,3275,0
|
|
20240319,152300,253257005,3275,3275,3275,3275,0
|
|
20240319,152200,253257005,3275,3275,3275,3275,0
|
|
20240319,152100,253257005,3275,3275,3275,3275,0
|
|
20240319,152000,253257005,3275,3275,3275,3275,0
|
|
20240319,151900,253257005,3275,3275,3275,3275,865
|
|
20240319,151800,250424130,3275,3275,3275,3275,0
|
|
20240319,151700,250424130,3275,3275,3275,3270,750
|
|
20240319,151600,247970380,3270,3270,3270,3270,500
|
|
20240319,151500,246335380,3265,3265,3265,3265,0
|
|
20240319,151400,246335380,3265,3265,3265,3265,280
|
|
20240319,151300,245421180,3275,3270,3275,3270,358
|
|
20240319,151200,244250380,3265,3265,3265,3265,31
|
|
20240319,151100,244149165,3265,3265,3265,3265,92
|
|
20240319,151000,243848785,3270,3265,3270,3265,34
|
|
20240319,150900,243737715,3265,3265,3265,3265,184
|
|
20240319,150800,243136955,3260,3260,3260,3260,0
|
|
20240319,150700,243136955,3260,3260,3260,3260,0
|
|
20240319,150600,243136955,3260,3270,3270,3260,423
|
|
20240319,150500,241756745,3270,3270,3270,3270,0
|
|
20240319,150400,241756745,3270,3270,3270,3270,209
|
|
20240319,150300,241073315,3270,3270,3270,3270,0
|
|
20240319,150200,241073315,3270,3270,3270,3270,0
|
|
20240319,150100,241073315,3270,3270,3270,3270,0
|
|
20240319,150000,241073315,3270,3270,3270,3270,1
|
|
20240319,145900,241070045,3260,3260,3270,3260,310
|
|
20240319,145800,240059325,3260,3270,3270,3260,161
|
|
20240319,145700,239532865,3270,3270,3270,3270,1
|
|
20240319,145600,239529595,3260,3260,3260,3260,0
|
|
20240319,145500,239529595,3260,3260,3260,3260,0
|
|
20240319,145400,239529595,3260,3260,3260,3260,0
|
|
20240319,145300,239529595,3260,3265,3265,3260,109
|
|
20240319,145200,239174250,3270,3270,3270,3270,0
|
|
20240319,145100,239174250,3270,3270,3270,3270,139
|
|
20240319,145000,238719720,3265,3265,3265,3265,6
|
|
20240319,144900,238700130,3260,3260,3260,3260,0
|
|
20240319,144800,238700130,3260,3260,3260,3260,0
|
|
20240319,144700,238700130,3260,3260,3260,3260,490
|
|
20240319,144600,237102730,3270,3270,3270,3270,0
|
|
20240319,144500,237102730,3270,3270,3270,3270,100
|
|
20240319,144400,236775730,3270,3270,3270,3270,0
|
|
20240319,144300,236775730,3270,3265,3270,3265,13
|
|
20240319,144200,236733225,3260,3260,3260,3260,70
|
|
20240319,144100,236505025,3270,3270,3270,3270,0
|
|
20240319,144000,236505025,3270,3270,3270,3270,0
|
|
20240319,143900,236505025,3270,3270,3270,3270,0
|
|
20240319,143800,236505025,3270,3270,3270,3270,0
|
|
20240319,143700,236505025,3270,3270,3270,3270,0
|
|
20240319,143600,236505025,3270,3270,3270,3270,100
|
|
20240319,143500,236178025,3265,3265,3265,3265,280
|
|
20240319,143400,235263825,3265,3265,3265,3265,3
|
|
20240319,143300,235254030,3270,3265,3270,3265,13
|
|
20240319,143200,235211525,3260,3260,3260,3260,0
|
|
20240319,143100,235211525,3260,3260,3260,3260,1
|
|
20240319,143000,235208265,3270,3270,3270,3270,0
|
|
20240319,142900,235208265,3270,3260,3270,3260,512
|
|
20240319,142800,233539025,3265,3265,3265,3265,205
|
|
20240319,142700,232869700,3265,3265,3265,3265,1
|
|
20240319,142600,232866435,3275,3275,3275,3275,0
|
|
20240319,142500,232866435,3275,3275,3275,3275,5
|
|
20240319,142400,232850060,3275,3275,3275,3275,0
|
|
20240319,142300,232850060,3275,3275,3275,3275,14
|
|
20240319,142200,232804210,3260,3260,3260,3260,16
|
|
20240319,142100,232752050,3275,3275,3275,3275,12
|
|
20240319,142000,232712750,3265,3265,3275,3265,230
|
|
20240319,141900,231961675,3275,3275,3275,3275,0
|
|
20240319,141800,231961675,3275,3275,3275,3275,0
|
|
20240319,141700,231961675,3275,3275,3275,3275,326
|
|
20240319,141600,230894025,3275,3275,3275,3275,0
|
|
20240319,141500,230894025,3275,3275,3275,3275,0
|
|
20240319,141400,230894025,3275,3270,3275,3270,14
|
|
20240319,141300,230848180,3275,3275,3275,3275,0
|
|
20240319,141200,230848180,3275,3275,3275,3275,0
|
|
20240319,141100,230848180,3275,3275,3275,3275,0
|
|
20240319,141000,230848180,3275,3275,3275,3275,0
|
|
20240319,140900,230848180,3275,3275,3275,3275,12
|
|
20240319,140800,230808880,3270,3270,3270,3270,200
|
|
20240319,140700,230154880,3275,3275,3275,3275,0
|
|
20240319,140600,230154880,3275,3275,3275,3275,0
|
|
20240319,140500,230154880,3275,3275,3275,3275,0
|
|
20240319,140400,230154880,3275,3275,3275,3275,0
|
|
20240319,140300,230154880,3275,3275,3275,3275,0
|
|
20240319,140200,230154880,3275,3275,3275,3275,0
|
|
20240319,140100,230154880,3275,3265,3275,3265,23
|
|
20240319,140000,230079600,3275,3275,3275,3275,0
|
|
20240319,135900,230079600,3275,3275,3275,3275,0
|
|
20240319,135800,230079600,3275,3275,3275,3275,0
|
|
20240319,135700,230079600,3275,3275,3275,3275,0
|
|
20240319,135600,230079600,3275,3265,3275,3265,3488
|
|
20240319,135500,218688775,3265,3265,3265,3265,13
|
|
20240319,135400,218646330,3250,3250,3250,3250,2000
|
|
20240319,135300,212146330,3270,3270,3270,3270,0
|
|
20240319,135200,212146330,3270,3270,3270,3270,0
|
|
20240319,135100,212146330,3270,3270,3270,3270,0
|
|
20240319,135000,212146330,3270,3260,3270,3250,1315
|
|
20240319,134900,207869045,3270,3260,3270,3260,227
|
|
20240319,134800,207128895,3275,3275,3275,3275,0
|
|
20240319,134700,207128895,3275,3275,3275,3275,0
|
|
20240319,134600,207128895,3275,3275,3275,3275,0
|
|
20240319,134500,207128895,3275,3275,3275,3275,0
|
|
20240319,134400,207128895,3275,3275,3275,3275,0
|
|
20240319,134300,207128895,3275,3275,3275,3275,0
|
|
20240319,134200,207128895,3275,3265,3275,3265,166
|
|
20240319,134100,206585990,3270,3270,3270,3270,100
|
|
20240319,134000,206258990,3270,3270,3270,3270,0
|
|
20240319,133900,206258990,3270,3270,3270,3270,0
|
|
20240319,133800,206258990,3270,3270,3270,3270,11
|
|
20240319,133700,206223020,3275,3275,3275,3275,0
|
|
20240319,133600,206223020,3275,3275,3275,3275,0
|
|
20240319,133500,206223020,3275,3275,3275,3275,0
|
|
20240319,133400,206223020,3275,3270,3275,3270,59
|
|
20240319,133300,206030030,3270,3270,3270,3270,200
|
|
20240319,133200,205376030,3270,3260,3270,3260,100
|
|
20240319,133100,205049040,3270,3270,3270,3270,0
|
|
20240319,133000,205049040,3270,3270,3270,3270,0
|
|
20240319,132900,205049040,3270,3250,3270,3250,948
|
|
20240319,132800,201967800,3255,3260,3260,3255,543
|
|
20240319,132700,200200320,3270,3270,3270,3270,0
|
|
20240319,132600,200200320,3270,3270,3270,3270,305
|
|
20240319,132500,199202970,3270,3270,3270,3270,0
|
|
20240319,132400,199202970,3270,3270,3270,3270,0
|
|
20240319,132300,199202970,3270,3260,3270,3260,294
|
|
20240319,132200,198244410,3265,3265,3265,3265,16
|
|
20240319,132100,198192170,3275,3275,3275,3275,0
|
|
20240319,132000,198192170,3275,3275,3275,3275,0
|
|
20240319,131900,198192170,3275,3275,3275,3275,0
|
|
20240319,131800,198192170,3275,3275,3275,3275,0
|
|
20240319,131700,198192170,3275,3275,3275,3275,0
|
|
20240319,131600,198192170,3275,3275,3275,3275,0
|
|
20240319,131500,198192170,3275,3265,3275,3260,882
|
|
20240319,131400,195316545,3260,3275,3275,3260,10261
|
|
20240319,131300,161860880,3270,3260,3270,3260,345
|
|
20240319,131200,160736170,3275,3275,3275,3275,0
|
|
20240319,131100,160736170,3275,3275,3275,3275,0
|
|
20240319,131000,160736170,3275,3275,3275,3275,0
|
|
20240319,130900,160736170,3275,3270,3275,3270,63
|
|
20240319,130800,160529850,3260,3260,3260,3260,100
|
|
20240319,130700,160203850,3275,3275,3275,3275,0
|
|
20240319,130600,160203850,3275,3275,3275,3275,0
|
|
20240319,130500,160203850,3275,3275,3275,3275,0
|
|
20240319,130400,160203850,3275,3275,3275,3275,0
|
|
20240319,130300,160203850,3275,3275,3275,3275,0
|
|
20240319,130200,160203850,3275,3275,3275,3275,0
|
|
20240319,130100,160203850,3275,3275,3275,3275,13
|
|
20240319,130000,160161275,3260,3260,3260,3260,95
|
|
20240319,125900,159851575,3265,3265,3265,3265,0
|
|
20240319,125800,159851575,3265,3265,3265,3265,408
|
|
20240319,125700,158519455,3275,3275,3275,3275,20
|
|
20240319,125600,158453955,3280,3280,3280,3280,0
|
|
20240319,125500,158453955,3280,3280,3280,3280,0
|
|
20240319,125400,158453955,3280,3280,3280,3280,0
|
|
20240319,125300,158453955,3280,3280,3280,3280,13
|
|
20240319,125200,158411315,3265,3265,3265,3265,350
|
|
20240319,125100,157268565,3280,3270,3280,3270,14
|
|
20240319,125000,157222655,3275,3275,3275,3275,0
|
|
20240319,124900,157222655,3275,3275,3275,3275,0
|
|
20240319,124800,157222655,3275,3265,3275,3265,162
|
|
20240319,124700,156693605,3275,3275,3275,3275,0
|
|
20240319,124600,156693605,3275,3275,3275,3275,0
|
|
20240319,124500,156693605,3275,3275,3275,3275,302
|
|
20240319,124400,155704555,3275,3275,3275,3275,0
|
|
20240319,124300,155704555,3275,3265,3275,3265,32
|
|
20240319,124200,155599955,3275,3275,3275,3275,0
|
|
20240319,124100,155599955,3275,3275,3275,3275,0
|
|
20240319,124000,155599955,3275,3270,3275,3270,510
|
|
20240319,123900,153932205,3270,3280,3280,3270,538
|
|
20240319,123800,152172565,3280,3280,3280,3280,10
|
|
20240319,123700,152139765,3275,3280,3280,3275,71
|
|
20240319,123600,151907035,3265,3265,3265,3265,405
|
|
20240319,123500,150584710,3270,3270,3270,3270,0
|
|
20240319,123400,150584710,3270,3270,3270,3270,40
|
|
20240319,123300,150453910,3280,3280,3280,3280,0
|
|
20240319,123200,150453910,3280,3280,3280,3280,10
|
|
20240319,123100,150421110,3265,3280,3280,3265,10039
|
|
20240319,123000,117635090,3285,3285,3285,3285,0
|
|
20240319,122900,117635090,3285,3285,3285,3285,0
|
|
20240319,122800,117635090,3285,3285,3285,3285,0
|
|
20240319,122700,117635090,3285,3285,3285,3285,0
|
|
20240319,122600,117635090,3285,3285,3285,3285,0
|
|
20240319,122500,117635090,3285,3285,3285,3285,100
|
|
20240319,122400,117306590,3285,3285,3285,3285,12
|
|
20240319,122300,117267170,3275,3275,3285,3275,60
|
|
20240319,122200,117070500,3285,3275,3285,3275,249
|
|
20240319,122100,116252995,3275,3275,3275,3270,2209
|
|
20240319,122000,109028245,3275,3275,3275,3275,100
|
|
20240319,121900,108700745,3285,3285,3285,3285,0
|
|
20240319,121800,108700745,3285,3285,3285,3285,0
|
|
20240319,121700,108700745,3285,3285,3285,3285,0
|
|
20240319,121600,108700745,3285,3285,3285,3285,14
|
|
20240319,121500,108654755,3270,3270,3270,3270,705
|
|
20240319,121400,106349405,3285,3285,3285,3285,0
|
|
20240319,121300,106349405,3285,3285,3285,3285,0
|
|
20240319,121200,106349405,3285,3285,3285,3285,0
|
|
20240319,121100,106349405,3285,3285,3285,3285,21
|
|
20240319,121000,106280420,3285,3285,3285,3285,0
|
|
20240319,120900,106280420,3285,3285,3285,3285,0
|
|
20240319,120800,106280420,3285,3285,3285,3285,2
|
|
20240319,120700,106273850,3285,3285,3285,3285,0
|
|
20240319,120600,106273850,3285,3285,3285,3285,8
|
|
20240319,120500,106247570,3285,3285,3285,3285,12
|
|
20240319,120400,106208150,3275,3275,3275,3275,320
|
|
20240319,120300,105160150,3285,3275,3285,3275,24
|
|
20240319,120200,105081420,3285,3285,3285,3285,0
|
|
20240319,120100,105081420,3285,3285,3285,3285,0
|
|
20240319,120000,105081420,3285,3280,3285,3280,478
|
|
20240319,115900,103513520,3280,3280,3280,3280,10
|
|
20240319,115800,103480720,3275,3275,3275,3275,400
|
|
20240319,115700,102170720,3285,3285,3285,3285,13
|
|
20240319,115600,102128015,3285,3285,3285,3285,0
|
|
20240319,115500,102128015,3285,3285,3285,3285,0
|
|
20240319,115400,102128015,3285,3285,3285,3285,0
|
|
20240319,115300,102128015,3285,3285,3285,3285,13
|
|
20240319,115200,102085310,3275,3275,3275,3275,0
|
|
20240319,115100,102085310,3275,3275,3275,3275,0
|
|
20240319,115000,102085310,3275,3275,3275,3275,0
|
|
20240319,114900,102085310,3275,3275,3275,3275,502
|
|
20240319,114800,100441260,3290,3290,3290,3290,0
|
|
20240319,114700,100441260,3290,3290,3290,3290,0
|
|
20240319,114600,100441260,3290,3290,3290,3290,0
|
|
20240319,114500,100441260,3290,3290,3290,3290,0
|
|
20240319,114400,100441260,3290,3290,3290,3290,4
|
|
20240319,114300,100428100,3290,3290,3290,3290,16
|
|
20240319,114200,100375460,3290,3290,3290,3290,0
|
|
20240319,114100,100375460,3290,3290,3290,3290,5
|
|
20240319,114000,100359010,3290,3290,3290,3290,0
|
|
20240319,113900,100359010,3290,3290,3290,3290,5
|
|
20240319,113800,100342560,3275,3275,3275,3275,1
|
|
20240319,113700,100339285,3290,3290,3290,3290,5
|
|
20240319,113600,100322835,3290,3290,3290,3290,5
|
|
20240319,113500,100306385,3290,3290,3290,3290,0
|
|
20240319,113400,100306385,3290,3290,3290,3290,5
|
|
20240319,113300,100289935,3290,3290,3290,3290,0
|
|
20240319,113200,100289935,3290,3290,3290,3290,5
|
|
20240319,113100,100273485,3290,3290,3290,3290,0
|
|
20240319,113000,100273485,3290,3290,3290,3290,5
|
|
20240319,112900,100257035,3275,3275,3275,3275,0
|
|
20240319,112800,100257035,3275,3290,3290,3275,1005
|
|
20240319,112700,96964505,3290,3290,3290,3290,0
|
|
20240319,112600,96964505,3290,3290,3290,3290,5
|
|
20240319,112500,96948055,3290,3290,3290,3290,62
|
|
20240319,112400,96744075,3280,3280,3280,3280,400
|
|
20240319,112300,95432075,3290,3290,3290,3290,0
|
|
20240319,112200,95432075,3290,3290,3290,3290,0
|
|
20240319,112100,95432075,3290,3290,3290,3290,0
|
|
20240319,112000,95432075,3290,3290,3290,3290,0
|
|
20240319,111900,95432075,3290,3290,3290,3290,200
|
|
20240319,111800,94774075,3290,3290,3290,3290,0
|
|
20240319,111700,94774075,3290,3290,3290,3290,0
|
|
20240319,111600,94774075,3290,3290,3290,3290,0
|
|
20240319,111500,94774075,3290,3290,3290,3290,0
|
|
20240319,111400,94774075,3290,3290,3290,3290,13
|
|
20240319,111300,94731305,3280,3280,3280,3280,11
|
|
20240319,111200,94695225,3290,3290,3290,3290,12
|
|
20240319,111100,94655745,3280,3280,3280,3280,30
|
|
20240319,111000,94557345,3290,3290,3290,3290,0
|
|
20240319,110900,94557345,3290,3290,3290,3290,0
|
|
20240319,110800,94557345,3290,3290,3290,3290,0
|
|
20240319,110700,94557345,3290,3290,3290,3290,0
|
|
20240319,110600,94557345,3290,3290,3290,3290,0
|
|
20240319,110500,94557345,3290,3290,3290,3290,42
|
|
20240319,110400,94419165,3285,3285,3285,3285,0
|
|
20240319,110300,94419165,3285,3285,3285,3285,5
|
|
20240319,110200,94402740,3290,3290,3290,3290,0
|
|
20240319,110100,94402740,3290,3290,3290,3290,202
|
|
20240319,110000,93738160,3290,3290,3290,3290,0
|
|
20240319,105900,93738160,3290,3290,3290,3290,0
|
|
20240319,105800,93738160,3290,3290,3290,3290,5
|
|
20240319,105700,93721710,3290,3290,3290,3290,614
|
|
20240319,105600,91701650,3290,3290,3290,3290,1
|
|
20240319,105500,91698360,3290,3290,3290,3290,303
|
|
20240319,105400,90701490,3290,3290,3290,3290,373
|
|
20240319,105300,89474320,3290,3290,3290,3290,503
|
|
20240319,105200,87819450,3285,3285,3285,3285,108
|
|
20240319,105100,87464670,3290,3290,3290,3290,0
|
|
20240319,105000,87464670,3290,3290,3290,3290,0
|
|
20240319,104900,87464670,3290,3290,3290,3290,0
|
|
20240319,104800,87464670,3290,3290,3290,3290,0
|
|
20240319,104700,87464670,3290,3290,3290,3290,0
|
|
20240319,104600,87464670,3290,3290,3290,3290,0
|
|
20240319,104500,87464670,3290,3290,3290,3290,0
|
|
20240319,104400,87464670,3290,3285,3290,3285,64
|
|
20240319,104300,87254370,3285,3285,3285,3285,0
|
|
20240319,104200,87254370,3285,3280,3285,3280,101
|
|
20240319,104100,86922590,3285,3285,3285,3285,0
|
|
20240319,104000,86922590,3285,3280,3285,3280,26
|
|
20240319,103900,86837245,3285,3280,3285,3280,26
|
|
20240319,103800,86751905,3285,3275,3290,3275,381
|
|
20240319,103700,85503655,3280,3280,3280,3280,10
|
|
20240319,103600,85470855,3290,3280,3290,3280,14
|
|
20240319,103500,85424815,3290,3290,3290,3290,0
|
|
20240319,103400,85424815,3290,3270,3290,3270,72
|
|
20240319,103300,85189135,3290,3290,3290,3290,42
|
|
20240319,103200,85050955,3275,3275,3275,3275,500
|
|
20240319,103100,83413455,3295,3295,3295,3295,0
|
|
20240319,103000,83413455,3295,3295,3295,3295,5
|
|
20240319,102900,83396980,3275,3285,3285,3275,2000
|
|
20240319,102800,76837985,3300,3300,3300,3300,0
|
|
20240319,102700,76837985,3300,3300,3300,3300,0
|
|
20240319,102600,76837985,3300,3300,3300,3300,0
|
|
20240319,102500,76837985,3300,3295,3300,3295,5
|
|
20240319,102400,76821505,3300,3285,3300,3285,111
|
|
20240319,102300,76456665,3300,3300,3300,3300,0
|
|
20240319,102200,76456665,3300,3300,3300,3300,0
|
|
20240319,102100,76456665,3300,3300,3300,3300,13
|
|
20240319,102000,76413765,3295,3295,3295,3295,15
|
|
20240319,101900,76364340,3300,3300,3300,3300,0
|
|
20240319,101800,76364340,3300,3300,3300,3300,0
|
|
20240319,101700,76364340,3300,3295,3300,3295,211
|
|
20240319,101600,75669005,3295,3295,3295,3295,1
|
|
20240319,101500,75665710,3295,3295,3295,3295,0
|
|
20240319,101400,75665710,3295,3295,3295,3295,229
|
|
20240319,101300,74911155,3295,3295,3295,3295,50
|
|
20240319,101200,74746405,3295,3295,3295,3295,17
|
|
20240319,101100,74690390,3285,3285,3285,3285,27
|
|
20240319,101000,74601695,3285,3295,3295,3285,35
|
|
20240319,100900,74486665,3295,3285,3295,3285,115
|
|
20240319,100800,74108755,3295,3295,3295,3295,0
|
|
20240319,100700,74108755,3295,3295,3295,3295,0
|
|
20240319,100600,74108755,3295,3295,3295,3295,0
|
|
20240319,100500,74108755,3295,3295,3295,3295,0
|
|
20240319,100400,74108755,3295,3295,3295,3295,0
|
|
20240319,100300,74108755,3295,3295,3295,3295,0
|
|
20240319,100200,74108755,3295,3295,3295,3295,0
|
|
20240319,100100,74108755,3295,3295,3295,3295,0
|
|
20240319,100000,74108755,3295,3295,3295,3295,0
|
|
20240319,095900,74108755,3295,3285,3295,3285,33
|
|
20240319,095800,74000080,3295,3295,3295,3295,0
|
|
20240319,095700,74000080,3295,3295,3295,3295,0
|
|
20240319,095600,74000080,3295,3295,3295,3295,5
|
|
20240319,095500,73983605,3295,3290,3295,3290,1404
|
|
20240319,095400,69364385,3290,3290,3290,3290,309
|
|
20240319,095300,68347775,3290,3285,3290,3285,121
|
|
20240319,095200,67950225,3285,3280,3285,3280,895
|
|
20240319,095100,65014565,3280,3280,3280,3280,0
|
|
20240319,095000,65014565,3280,3280,3280,3280,0
|
|
20240319,094900,65014565,3280,3280,3280,3280,12
|
|
20240319,094800,64975205,3270,3280,3280,3270,409
|
|
20240319,094700,63637675,3280,3280,3280,3280,0
|
|
20240319,094600,63637675,3280,3280,3280,3280,500
|
|
20240319,094500,61997675,3280,3280,3280,3280,150
|
|
20240319,094400,61505675,3285,3280,3285,3270,333
|
|
20240319,094300,60415270,3285,3285,3285,3285,0
|
|
20240319,094200,60415270,3285,3275,3285,3270,1228
|
|
20240319,094100,56396490,3285,3285,3285,3285,0
|
|
20240319,094000,56396490,3285,3285,3285,3285,0
|
|
20240319,093900,56396490,3285,3285,3285,3285,0
|
|
20240319,093800,56396490,3285,3280,3285,3280,473
|
|
20240319,093700,54844960,3280,3280,3280,3280,0
|
|
20240319,093600,54844960,3280,3280,3280,3280,0
|
|
20240319,093500,54844960,3280,3270,3280,3270,342
|
|
20240319,093400,53726385,3280,3280,3280,3280,5
|
|
20240319,093300,53709985,3280,3280,3280,3280,317
|
|
20240319,093200,52670225,3275,3275,3275,3275,0
|
|
20240319,093100,52670225,3275,3275,3275,3275,42
|
|
20240319,093000,52532675,3280,3275,3280,3275,270
|
|
20240319,092900,51647710,3270,3275,3275,3270,3291
|
|
20240319,092800,40886135,3275,3275,3275,3275,0
|
|
20240319,092700,40886135,3275,3275,3275,3275,0
|
|
20240319,092600,40886135,3275,3275,3275,3275,10
|
|
20240319,092500,40853385,3275,3275,3275,3275,0
|
|
20240319,092400,40853385,3275,3275,3275,3275,10
|
|
20240319,092300,40820635,3275,3275,3275,3275,200
|
|
20240319,092200,40165635,3285,3280,3285,3280,322
|
|
20240319,092100,39107870,3280,3275,3280,3275,94
|
|
20240319,092000,38799660,3275,3275,3275,3275,2959
|
|
20240319,091900,29108935,3290,3290,3290,3290,12
|
|
20240319,091800,29069455,3295,3295,3295,3295,0
|
|
20240319,091700,29069455,3295,3295,3295,3295,0
|
|
20240319,091600,29069455,3295,3295,3295,3295,0
|
|
20240319,091500,29069455,3295,3295,3295,3295,0
|
|
20240319,091400,29069455,3295,3285,3295,3285,657
|
|
20240319,091300,26911160,3285,3285,3285,3285,2
|
|
20240319,091200,26904590,3285,3285,3285,3285,0
|
|
20240319,091100,26904590,3285,3285,3285,3285,10
|
|
20240319,091000,26871740,3275,3285,3285,3275,744
|
|
20240319,090900,24432400,3285,3285,3285,3285,0
|
|
20240319,090800,24432400,3285,3285,3285,3285,0
|
|
20240319,090700,24432400,3285,3280,3285,3280,307
|
|
20240319,090600,23425435,3295,3290,3295,3290,21
|
|
20240319,090500,23356245,3280,3295,3295,3280,6
|
|
20240319,090400,23336535,3300,3300,3300,3300,0
|
|
20240319,090300,23336535,3300,3290,3300,3275,547
|
|
20240319,090200,21543575,3290,3280,3290,3280,639
|
|
20240319,090100,19447635,3285,3285,3285,3285,1040
|
|
20240319,090000,16031235,3295,3300,3300,3295,4858
|