653 lines
30 KiB
CSV
653 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,195000,65335880,3200,3200,3200,3200,190
|
|
20240312,194900,65335880,3200,3200,3200,3200,0
|
|
20240312,194800,65335880,3200,3200,3200,3200,0
|
|
20240312,194700,65335880,3200,3200,3200,3200,0
|
|
20240312,194600,65335880,3200,3200,3200,3200,0
|
|
20240312,194500,65335880,3200,3200,3200,3200,0
|
|
20240312,194400,65335880,3200,3200,3200,3200,0
|
|
20240312,194300,65335880,3200,3200,3200,3200,0
|
|
20240312,194200,65335880,3200,3200,3200,3200,0
|
|
20240312,194100,65335880,3200,3200,3200,3200,0
|
|
20240312,194000,65335880,3200,3200,3200,3200,0
|
|
20240312,193900,65335880,3200,3200,3200,3200,0
|
|
20240312,193800,65335880,3200,3200,3200,3200,0
|
|
20240312,193700,65335880,3200,3200,3200,3200,0
|
|
20240312,193600,65335880,3200,3200,3200,3200,0
|
|
20240312,193500,65335880,3200,3200,3200,3200,0
|
|
20240312,193400,65335880,3200,3200,3200,3200,0
|
|
20240312,193300,65335880,3200,3200,3200,3200,0
|
|
20240312,193200,65335880,3200,3200,3200,3200,0
|
|
20240312,193100,65335880,3200,3200,3200,3200,0
|
|
20240312,193000,65335880,3200,3200,3200,3200,0
|
|
20240312,192900,65335880,3200,3200,3200,3200,0
|
|
20240312,192800,65335880,3200,3200,3200,3200,0
|
|
20240312,192700,65335880,3200,3200,3200,3200,0
|
|
20240312,192600,65335880,3200,3200,3200,3200,0
|
|
20240312,192500,65335880,3200,3200,3200,3200,0
|
|
20240312,192400,65335880,3200,3200,3200,3200,0
|
|
20240312,192300,65335880,3200,3200,3200,3200,0
|
|
20240312,192200,65335880,3200,3200,3200,3200,0
|
|
20240312,192100,65335880,3200,3200,3200,3200,0
|
|
20240312,192000,65335880,3200,3200,3200,3200,190
|
|
20240312,191900,65335880,3200,3200,3200,3200,0
|
|
20240312,191800,65335880,3200,3200,3200,3200,0
|
|
20240312,191700,65335880,3200,3200,3200,3200,0
|
|
20240312,191600,65335880,3200,3200,3200,3200,0
|
|
20240312,191500,65335880,3200,3200,3200,3200,0
|
|
20240312,191400,65335880,3200,3200,3200,3200,0
|
|
20240312,191300,65335880,3200,3200,3200,3200,0
|
|
20240312,191200,65335880,3200,3200,3200,3200,0
|
|
20240312,191100,65335880,3200,3200,3200,3200,0
|
|
20240312,191000,65335880,3200,3200,3200,3200,0
|
|
20240312,190900,65335880,3200,3200,3200,3200,0
|
|
20240312,190800,65335880,3200,3200,3200,3200,0
|
|
20240312,190700,65335880,3200,3200,3200,3200,0
|
|
20240312,190600,65335880,3200,3200,3200,3200,0
|
|
20240312,190500,65335880,3200,3200,3200,3200,0
|
|
20240312,190400,65335880,3200,3200,3200,3200,0
|
|
20240312,190300,65335880,3200,3200,3200,3200,0
|
|
20240312,190200,65335880,3200,3200,3200,3200,0
|
|
20240312,190100,65335880,3200,3200,3200,3200,0
|
|
20240312,190000,65335880,3200,3200,3200,3200,0
|
|
20240312,185900,65335880,3200,3200,3200,3200,0
|
|
20240312,185800,65335880,3200,3200,3200,3200,0
|
|
20240312,185700,65335880,3200,3200,3200,3200,0
|
|
20240312,185600,65335880,3200,3200,3200,3200,0
|
|
20240312,185500,65335880,3200,3200,3200,3200,0
|
|
20240312,185400,65335880,3200,3200,3200,3200,0
|
|
20240312,185300,65335880,3200,3200,3200,3200,0
|
|
20240312,185200,65335880,3200,3200,3200,3200,0
|
|
20240312,185100,65335880,3200,3200,3200,3200,0
|
|
20240312,185000,65335880,3200,3200,3200,3200,190
|
|
20240312,184900,65335880,3200,3200,3200,3200,0
|
|
20240312,184800,65335880,3200,3200,3200,3200,0
|
|
20240312,184700,65335880,3200,3200,3200,3200,0
|
|
20240312,184600,65335880,3200,3200,3200,3200,0
|
|
20240312,184500,65335880,3200,3200,3200,3200,0
|
|
20240312,184400,65335880,3200,3200,3200,3200,0
|
|
20240312,184300,65335880,3200,3200,3200,3200,0
|
|
20240312,184200,65335880,3200,3200,3200,3200,0
|
|
20240312,184100,65335880,3200,3200,3200,3200,0
|
|
20240312,184000,65335880,3200,3200,3200,3200,0
|
|
20240312,183900,65335880,3200,3200,3200,3200,0
|
|
20240312,183800,65335880,3200,3200,3200,3200,0
|
|
20240312,183700,65335880,3200,3200,3200,3200,0
|
|
20240312,183600,65335880,3200,3200,3200,3200,0
|
|
20240312,183500,65335880,3200,3200,3200,3200,0
|
|
20240312,183400,65335880,3200,3200,3200,3200,0
|
|
20240312,183300,65335880,3200,3200,3200,3200,0
|
|
20240312,183200,65335880,3200,3200,3200,3200,0
|
|
20240312,183100,65335880,3200,3200,3200,3200,0
|
|
20240312,183000,65335880,3200,3200,3200,3200,0
|
|
20240312,182900,65335880,3200,3200,3200,3200,0
|
|
20240312,182800,65335880,3200,3200,3200,3200,0
|
|
20240312,182700,65335880,3200,3200,3200,3200,0
|
|
20240312,182600,65335880,3200,3200,3200,3200,0
|
|
20240312,182500,65335880,3200,3200,3200,3200,0
|
|
20240312,182400,65335880,3200,3200,3200,3200,0
|
|
20240312,182300,65335880,3200,3200,3200,3200,0
|
|
20240312,182200,65335880,3200,3200,3200,3200,0
|
|
20240312,182100,65335880,3200,3200,3200,3200,0
|
|
20240312,182000,65335880,3200,3200,3200,3200,190
|
|
20240312,181900,65335880,3200,3200,3200,3200,0
|
|
20240312,181800,65335880,3200,3200,3200,3200,0
|
|
20240312,181700,65335880,3200,3200,3200,3200,0
|
|
20240312,181600,65335880,3200,3200,3200,3200,0
|
|
20240312,181500,65335880,3200,3200,3200,3200,0
|
|
20240312,181400,65335880,3200,3200,3200,3200,0
|
|
20240312,181300,65335880,3200,3200,3200,3200,0
|
|
20240312,181200,65335880,3200,3200,3200,3200,0
|
|
20240312,181100,65335880,3200,3200,3200,3200,0
|
|
20240312,181000,65335880,3200,3200,3200,3200,0
|
|
20240312,180900,65335880,3200,3200,3200,3200,0
|
|
20240312,180800,65335880,3200,3200,3200,3200,0
|
|
20240312,180700,65335880,3200,3200,3200,3200,0
|
|
20240312,180600,65335880,3200,3200,3200,3200,0
|
|
20240312,180500,65335880,3200,3200,3200,3200,0
|
|
20240312,180400,65335880,3200,3200,3200,3200,0
|
|
20240312,180300,65335880,3200,3200,3200,3200,0
|
|
20240312,180200,65335880,3200,3200,3200,3200,0
|
|
20240312,180100,65335880,3200,3200,3200,3200,0
|
|
20240312,180000,65335880,3200,3200,3200,3200,0
|
|
20240312,175900,65335880,3200,3200,3200,3200,0
|
|
20240312,175800,65335880,3200,3200,3200,3200,0
|
|
20240312,175700,65335880,3200,3200,3200,3200,0
|
|
20240312,175600,65335880,3200,3200,3200,3200,0
|
|
20240312,175500,65335880,3200,3200,3200,3200,0
|
|
20240312,175400,65335880,3200,3200,3200,3200,0
|
|
20240312,175300,65335880,3200,3200,3200,3200,0
|
|
20240312,175200,65335880,3200,3200,3200,3200,0
|
|
20240312,175100,65335880,3200,3200,3200,3200,0
|
|
20240312,175000,65335880,3200,3200,3200,3200,190
|
|
20240312,174900,65335880,3200,3200,3200,3200,0
|
|
20240312,174800,65335880,3200,3200,3200,3200,0
|
|
20240312,174700,65335880,3200,3200,3200,3200,0
|
|
20240312,174600,65335880,3200,3200,3200,3200,0
|
|
20240312,174500,65335880,3200,3200,3200,3200,0
|
|
20240312,174400,65335880,3200,3200,3200,3200,0
|
|
20240312,174300,65335880,3200,3200,3200,3200,0
|
|
20240312,174200,65335880,3200,3200,3200,3200,0
|
|
20240312,174100,65335880,3200,3200,3200,3200,0
|
|
20240312,174000,65335880,3200,3200,3200,3200,0
|
|
20240312,173900,65335880,3200,3200,3200,3200,0
|
|
20240312,173800,65335880,3200,3200,3200,3200,0
|
|
20240312,173700,65335880,3200,3200,3200,3200,0
|
|
20240312,173600,65335880,3200,3200,3200,3200,0
|
|
20240312,173500,65335880,3200,3200,3200,3200,0
|
|
20240312,173400,65335880,3200,3200,3200,3200,0
|
|
20240312,173300,65335880,3200,3200,3200,3200,0
|
|
20240312,173200,65335880,3200,3200,3200,3200,0
|
|
20240312,173100,65335880,3200,3200,3200,3200,0
|
|
20240312,173000,65335880,3200,3200,3200,3200,0
|
|
20240312,172900,65335880,3200,3200,3200,3200,0
|
|
20240312,172800,65335880,3200,3200,3200,3200,0
|
|
20240312,172700,65335880,3200,3200,3200,3200,0
|
|
20240312,172600,65335880,3200,3200,3200,3200,0
|
|
20240312,172500,65335880,3200,3200,3200,3200,0
|
|
20240312,172400,65335880,3200,3200,3200,3200,0
|
|
20240312,172300,65335880,3200,3200,3200,3200,0
|
|
20240312,172200,65335880,3200,3200,3200,3200,0
|
|
20240312,172100,65335880,3200,3200,3200,3200,0
|
|
20240312,172000,65335880,3200,3200,3200,3200,190
|
|
20240312,171900,65335880,3200,3200,3200,3200,0
|
|
20240312,171800,65335880,3200,3200,3200,3200,0
|
|
20240312,171700,65335880,3200,3200,3200,3200,0
|
|
20240312,171600,65335880,3200,3200,3200,3200,0
|
|
20240312,171500,65335880,3200,3200,3200,3200,0
|
|
20240312,171400,65335880,3200,3200,3200,3200,0
|
|
20240312,171300,65335880,3200,3200,3200,3200,0
|
|
20240312,171200,65335880,3200,3200,3200,3200,0
|
|
20240312,171100,65335880,3200,3200,3200,3200,0
|
|
20240312,171000,65335880,3200,3200,3200,3200,0
|
|
20240312,170900,65335880,3200,3200,3200,3200,0
|
|
20240312,170800,65335880,3200,3200,3200,3200,0
|
|
20240312,170700,65335880,3200,3200,3200,3200,0
|
|
20240312,170600,65335880,3200,3200,3200,3200,0
|
|
20240312,170500,65335880,3200,3200,3200,3200,0
|
|
20240312,170400,65335880,3200,3200,3200,3200,0
|
|
20240312,170300,65335880,3200,3200,3200,3200,0
|
|
20240312,170200,65335880,3200,3200,3200,3200,0
|
|
20240312,170100,65335880,3200,3200,3200,3200,0
|
|
20240312,170000,65335880,3200,3200,3200,3200,0
|
|
20240312,165900,65335880,3200,3200,3200,3200,0
|
|
20240312,165800,65335880,3200,3200,3200,3200,0
|
|
20240312,165700,65335880,3200,3200,3200,3200,0
|
|
20240312,165600,65335880,3200,3200,3200,3200,0
|
|
20240312,165500,65335880,3200,3200,3200,3200,0
|
|
20240312,165400,65335880,3200,3200,3200,3200,0
|
|
20240312,165300,65335880,3200,3200,3200,3200,0
|
|
20240312,165200,65335880,3200,3200,3200,3200,0
|
|
20240312,165100,65335880,3200,3200,3200,3200,0
|
|
20240312,165000,65335880,3200,3200,3200,3200,190
|
|
20240312,164900,65335880,3200,3200,3200,3200,0
|
|
20240312,164800,65335880,3200,3200,3200,3200,0
|
|
20240312,164700,65335880,3200,3200,3200,3200,0
|
|
20240312,164600,65335880,3200,3200,3200,3200,0
|
|
20240312,164500,65335880,3200,3200,3200,3200,0
|
|
20240312,164400,65335880,3200,3200,3200,3200,0
|
|
20240312,164300,65335880,3200,3200,3200,3200,0
|
|
20240312,164200,65335880,3200,3200,3200,3200,0
|
|
20240312,164100,65335880,3200,3200,3200,3200,0
|
|
20240312,164000,65335880,3200,3200,3200,3200,0
|
|
20240312,163900,65335880,3200,3200,3200,3200,0
|
|
20240312,163800,65335880,3200,3200,3200,3200,0
|
|
20240312,163700,65335880,3200,3200,3200,3200,0
|
|
20240312,163600,65335880,3200,3200,3200,3200,0
|
|
20240312,163500,65335880,3200,3200,3200,3200,0
|
|
20240312,163400,65335880,3200,3200,3200,3200,0
|
|
20240312,163300,65335880,3200,3200,3200,3200,0
|
|
20240312,163200,65335880,3200,3200,3200,3200,0
|
|
20240312,163100,65335880,3200,3200,3200,3200,0
|
|
20240312,163000,65335880,3200,3200,3200,3200,0
|
|
20240312,162900,65335880,3200,3200,3200,3200,0
|
|
20240312,162800,65335880,3200,3200,3200,3200,0
|
|
20240312,162700,65335880,3200,3200,3200,3200,0
|
|
20240312,162600,65335880,3200,3200,3200,3200,0
|
|
20240312,162500,65335880,3200,3200,3200,3200,0
|
|
20240312,162400,65335880,3200,3200,3200,3200,0
|
|
20240312,162300,65335880,3200,3200,3200,3200,0
|
|
20240312,162200,65335880,3200,3200,3200,3200,0
|
|
20240312,162100,65335880,3200,3200,3200,3200,0
|
|
20240312,162000,65335880,3200,3200,3200,3200,190
|
|
20240312,161900,65335880,3200,3200,3200,3200,0
|
|
20240312,161800,65335880,3200,3200,3200,3200,0
|
|
20240312,161700,65335880,3200,3200,3200,3200,0
|
|
20240312,161600,65335880,3200,3200,3200,3200,0
|
|
20240312,161500,65335880,3200,3200,3200,3200,0
|
|
20240312,161400,65335880,3200,3200,3200,3200,0
|
|
20240312,161300,65335880,3200,3200,3200,3200,0
|
|
20240312,161200,65335880,3200,3200,3200,3200,0
|
|
20240312,161100,65335880,3200,3200,3200,3200,0
|
|
20240312,161000,65335880,3200,3200,3200,3200,0
|
|
20240312,160900,65335880,3200,3200,3200,3200,0
|
|
20240312,160800,65335880,3200,3200,3200,3200,0
|
|
20240312,160700,65335880,3200,3200,3200,3200,0
|
|
20240312,160600,65335880,3200,3200,3200,3200,0
|
|
20240312,160500,65335880,3200,3200,3200,3200,0
|
|
20240312,160400,65335880,3200,3200,3200,3200,0
|
|
20240312,160300,65335880,3200,3200,3200,3200,0
|
|
20240312,160200,65335880,3200,3200,3200,3200,0
|
|
20240312,160100,65335880,3200,3200,3200,3200,0
|
|
20240312,160000,65335880,3200,3200,3200,3200,0
|
|
20240312,155900,65335880,3200,3200,3200,3200,0
|
|
20240312,155800,65335880,3200,3200,3200,3200,0
|
|
20240312,155700,65335880,3200,3200,3200,3200,0
|
|
20240312,155600,65335880,3200,3200,3200,3200,0
|
|
20240312,155500,65335880,3200,3200,3200,3200,0
|
|
20240312,155400,65335880,3200,3200,3200,3200,0
|
|
20240312,155300,65335880,3200,3200,3200,3200,0
|
|
20240312,155200,65335880,3200,3200,3200,3200,0
|
|
20240312,155100,65335880,3200,3200,3200,3200,0
|
|
20240312,155000,65335880,3200,3200,3200,3200,190
|
|
20240312,154900,65335880,3200,3200,3200,3200,0
|
|
20240312,154800,65335880,3200,3200,3200,3200,0
|
|
20240312,154700,65335880,3200,3200,3200,3200,0
|
|
20240312,154600,65335880,3200,3200,3200,3200,0
|
|
20240312,154500,65335880,3200,3200,3200,3200,0
|
|
20240312,154400,65335880,3200,3200,3200,3200,0
|
|
20240312,154300,65335880,3200,3200,3200,3200,0
|
|
20240312,154200,65335880,3200,3200,3200,3200,0
|
|
20240312,154100,65335880,3200,3200,3200,3200,0
|
|
20240312,154000,65335880,3200,3200,3200,3200,0
|
|
20240312,153900,65335880,3200,3200,3200,3200,0
|
|
20240312,153800,65335880,3200,3200,3200,3200,0
|
|
20240312,153700,65335880,3200,3200,3200,3200,0
|
|
20240312,153600,65335880,3200,3200,3200,3200,0
|
|
20240312,153500,65335880,3200,3200,3200,3200,0
|
|
20240312,153400,65335880,3200,3200,3200,3200,0
|
|
20240312,153300,65335880,3200,3200,3200,3200,0
|
|
20240312,153200,65335880,3200,3200,3200,3200,0
|
|
20240312,153100,65335880,3200,3200,3200,3200,0
|
|
20240312,153000,65335880,3200,3200,3200,3200,190
|
|
20240312,152900,64727880,3175,3175,3175,3175,0
|
|
20240312,152800,64727880,3175,3175,3175,3175,0
|
|
20240312,152700,64727880,3175,3175,3175,3175,0
|
|
20240312,152600,64727880,3175,3175,3175,3175,0
|
|
20240312,152500,64727880,3175,3175,3175,3175,0
|
|
20240312,152400,64727880,3175,3175,3175,3175,0
|
|
20240312,152300,64727880,3175,3175,3175,3175,0
|
|
20240312,152200,64727880,3175,3175,3175,3175,0
|
|
20240312,152100,64727880,3175,3175,3175,3175,0
|
|
20240312,152000,64727880,3175,3175,3175,3175,0
|
|
20240312,151900,64727880,3175,3175,3175,3175,144
|
|
20240312,151800,64270680,3155,3155,3155,3155,0
|
|
20240312,151700,64270680,3155,3150,3155,3150,501
|
|
20240312,151600,62692525,3150,3155,3155,3150,634
|
|
20240312,151500,60694245,3150,3155,3155,3150,159
|
|
20240312,151400,60193155,3155,3150,3155,3150,51
|
|
20240312,151300,60032490,3140,3140,3140,3140,0
|
|
20240312,151200,60032490,3140,3140,3140,3140,58
|
|
20240312,151100,59850370,3130,3130,3130,3130,102
|
|
20240312,151000,59531110,3125,3125,3125,3125,0
|
|
20240312,150900,59531110,3125,3135,3135,3125,325
|
|
20240312,150800,58514210,3135,3135,3135,3135,2
|
|
20240312,150700,58507940,3140,3140,3140,3140,0
|
|
20240312,150600,58507940,3140,3140,3140,3140,0
|
|
20240312,150500,58507940,3140,3140,3140,3140,0
|
|
20240312,150400,58507940,3140,3140,3140,3140,0
|
|
20240312,150300,58507940,3140,3140,3140,3140,0
|
|
20240312,150200,58507940,3140,3140,3140,3140,0
|
|
20240312,150100,58507940,3140,3140,3140,3140,0
|
|
20240312,150000,58507940,3140,3140,3140,3140,1850
|
|
20240312,145900,52698940,3125,3125,3125,3125,0
|
|
20240312,145800,52698940,3125,3125,3125,3125,4
|
|
20240312,145700,52686440,3125,3125,3125,3125,4
|
|
20240312,145600,52673940,3140,3140,3140,3140,177
|
|
20240312,145500,52118160,3140,3140,3140,3140,0
|
|
20240312,145400,52118160,3140,3140,3140,3140,0
|
|
20240312,145300,52118160,3140,3140,3140,3140,0
|
|
20240312,145200,52118160,3140,3140,3140,3140,0
|
|
20240312,145100,52118160,3140,3140,3140,3140,0
|
|
20240312,145000,52118160,3140,3140,3140,3140,0
|
|
20240312,144900,52118160,3140,3140,3140,3140,6
|
|
20240312,144800,52099320,3140,3140,3140,3140,0
|
|
20240312,144700,52099320,3140,3140,3140,3140,0
|
|
20240312,144600,52099320,3140,3140,3140,3140,0
|
|
20240312,144500,52099320,3140,3140,3140,3140,0
|
|
20240312,144400,52099320,3140,3140,3140,3140,0
|
|
20240312,144300,52099320,3140,3130,3140,3130,247
|
|
20240312,144200,51324660,3130,3130,3130,3130,601
|
|
20240312,144100,49443530,3130,3130,3130,3130,0
|
|
20240312,144000,49443530,3130,3130,3130,3130,0
|
|
20240312,143900,49443530,3130,3130,3130,3130,33
|
|
20240312,143800,49340240,3140,3140,3140,3140,0
|
|
20240312,143700,49340240,3140,3140,3140,3140,0
|
|
20240312,143600,49340240,3140,3140,3140,3140,0
|
|
20240312,143500,49340240,3140,3140,3140,3140,0
|
|
20240312,143400,49340240,3140,3140,3140,3140,0
|
|
20240312,143300,49340240,3140,3140,3140,3140,0
|
|
20240312,143200,49340240,3140,3140,3140,3140,0
|
|
20240312,143100,49340240,3140,3140,3140,3140,0
|
|
20240312,143000,49340240,3140,3140,3140,3140,0
|
|
20240312,142900,49340240,3140,3140,3140,3140,0
|
|
20240312,142800,49340240,3140,3140,3140,3140,0
|
|
20240312,142700,49340240,3140,3140,3140,3140,0
|
|
20240312,142600,49340240,3140,3140,3140,3140,0
|
|
20240312,142500,49340240,3140,3140,3140,3140,0
|
|
20240312,142400,49340240,3140,3140,3140,3140,43
|
|
20240312,142300,49205220,3145,3145,3145,3145,101
|
|
20240312,142200,48887575,3150,3150,3150,3150,0
|
|
20240312,142100,48887575,3150,3150,3150,3150,0
|
|
20240312,142000,48887575,3150,3150,3150,3150,1
|
|
20240312,141900,48884425,3145,3145,3145,3145,0
|
|
20240312,141800,48884425,3145,3145,3145,3145,0
|
|
20240312,141700,48884425,3145,3145,3145,3145,0
|
|
20240312,141600,48884425,3145,3145,3145,3145,0
|
|
20240312,141500,48884425,3145,3145,3145,3145,0
|
|
20240312,141400,48884425,3145,3145,3145,3145,0
|
|
20240312,141300,48884425,3145,3145,3145,3145,0
|
|
20240312,141200,48884425,3145,3145,3145,3145,0
|
|
20240312,141100,48884425,3145,3145,3145,3145,0
|
|
20240312,141000,48884425,3145,3145,3145,3145,0
|
|
20240312,140900,48884425,3145,3145,3145,3145,2
|
|
20240312,140800,48878135,3140,3140,3140,3140,0
|
|
20240312,140700,48878135,3140,3140,3140,3140,0
|
|
20240312,140600,48878135,3140,3140,3140,3140,0
|
|
20240312,140500,48878135,3140,3140,3140,3140,64
|
|
20240312,140400,48677175,3140,3140,3140,3140,0
|
|
20240312,140300,48677175,3140,3140,3140,3140,0
|
|
20240312,140200,48677175,3140,3140,3140,3140,0
|
|
20240312,140100,48677175,3140,3140,3140,3140,0
|
|
20240312,140000,48677175,3140,3140,3140,3140,2
|
|
20240312,135900,48670895,3130,3130,3130,3130,0
|
|
20240312,135800,48670895,3130,3130,3130,3130,0
|
|
20240312,135700,48670895,3130,3130,3130,3130,0
|
|
20240312,135600,48670895,3130,3130,3130,3130,0
|
|
20240312,135500,48670895,3130,3130,3130,3130,0
|
|
20240312,135400,48670895,3130,3130,3130,3130,0
|
|
20240312,135300,48670895,3130,3150,3150,3130,150
|
|
20240312,135200,48200205,3150,3150,3150,3150,100
|
|
20240312,135100,47885205,3155,3155,3155,3155,0
|
|
20240312,135000,47885205,3155,3155,3155,3155,0
|
|
20240312,134900,47885205,3155,3145,3155,3145,108
|
|
20240312,134800,47545020,3145,3145,3145,3145,0
|
|
20240312,134700,47545020,3145,3145,3145,3145,0
|
|
20240312,134600,47545020,3145,3145,3145,3145,0
|
|
20240312,134500,47545020,3145,3145,3145,3145,0
|
|
20240312,134400,47545020,3145,3145,3145,3145,0
|
|
20240312,134300,47545020,3145,3145,3145,3145,0
|
|
20240312,134200,47545020,3145,3145,3145,3145,0
|
|
20240312,134100,47545020,3145,3145,3145,3145,0
|
|
20240312,134000,47545020,3145,3145,3145,3145,0
|
|
20240312,133900,47545020,3145,3145,3145,3145,0
|
|
20240312,133800,47545020,3145,3145,3145,3145,0
|
|
20240312,133700,47545020,3145,3145,3145,3145,0
|
|
20240312,133600,47545020,3145,3145,3145,3145,0
|
|
20240312,133500,47545020,3145,3145,3145,3145,0
|
|
20240312,133400,47545020,3145,3145,3145,3145,0
|
|
20240312,133300,47545020,3145,3145,3145,3145,0
|
|
20240312,133200,47545020,3145,3145,3145,3145,0
|
|
20240312,133100,47545020,3145,3145,3145,3145,0
|
|
20240312,133000,47545020,3145,3145,3145,3145,0
|
|
20240312,132900,47545020,3145,3145,3145,3145,0
|
|
20240312,132800,47545020,3145,3145,3145,3145,0
|
|
20240312,132700,47545020,3145,3145,3145,3145,0
|
|
20240312,132600,47545020,3145,3145,3145,3145,0
|
|
20240312,132500,47545020,3145,3145,3145,3145,0
|
|
20240312,132400,47545020,3145,3145,3145,3145,0
|
|
20240312,132300,47545020,3145,3145,3145,3145,0
|
|
20240312,132200,47545020,3145,3145,3145,3145,0
|
|
20240312,132100,47545020,3145,3145,3145,3145,0
|
|
20240312,132000,47545020,3145,3145,3145,3145,0
|
|
20240312,131900,47545020,3145,3145,3145,3145,0
|
|
20240312,131800,47545020,3145,3145,3145,3145,0
|
|
20240312,131700,47545020,3145,3145,3145,3145,422
|
|
20240312,131600,46217830,3135,3135,3135,3135,0
|
|
20240312,131500,46217830,3135,3135,3135,3135,1
|
|
20240312,131400,46214695,3130,3125,3130,3125,315
|
|
20240312,131300,45228875,3125,3125,3125,3125,0
|
|
20240312,131200,45228875,3125,3125,3125,3125,10
|
|
20240312,131100,45197625,3125,3125,3125,3125,0
|
|
20240312,131000,45197625,3125,3125,3125,3125,0
|
|
20240312,130900,45197625,3125,3125,3125,3125,0
|
|
20240312,130800,45197625,3125,3125,3125,3125,1
|
|
20240312,130700,45194500,3125,3125,3125,3125,0
|
|
20240312,130600,45194500,3125,3125,3125,3125,4
|
|
20240312,130500,45182000,3125,3125,3125,3125,45
|
|
20240312,130400,45041375,3125,3130,3130,3125,207
|
|
20240312,130300,44393500,3130,3130,3130,3130,1
|
|
20240312,130200,44390370,3120,3120,3120,3120,0
|
|
20240312,130100,44390370,3120,3120,3120,3120,0
|
|
20240312,130000,44390370,3120,3120,3120,3120,0
|
|
20240312,125900,44390370,3120,3125,3125,3120,27
|
|
20240312,125800,44306065,3130,3130,3130,3130,0
|
|
20240312,125700,44306065,3130,3130,3130,3130,0
|
|
20240312,125600,44306065,3130,3130,3130,3130,0
|
|
20240312,125500,44306065,3130,3130,3130,3130,0
|
|
20240312,125400,44306065,3130,3130,3130,3130,0
|
|
20240312,125300,44306065,3130,3130,3130,3130,1
|
|
20240312,125200,44302935,3130,3130,3130,3130,0
|
|
20240312,125100,44302935,3130,3130,3130,3130,182
|
|
20240312,125000,43733275,3135,3135,3135,3135,0
|
|
20240312,124900,43733275,3135,3135,3135,3135,0
|
|
20240312,124800,43733275,3135,3135,3135,3135,0
|
|
20240312,124700,43733275,3135,3135,3135,3135,0
|
|
20240312,124600,43733275,3135,3135,3135,3135,3
|
|
20240312,124500,43723870,3135,3135,3135,3135,0
|
|
20240312,124400,43723870,3135,3135,3135,3135,0
|
|
20240312,124300,43723870,3135,3135,3135,3135,1
|
|
20240312,124200,43720735,3135,3135,3135,3135,0
|
|
20240312,124100,43720735,3135,3135,3135,3135,0
|
|
20240312,124000,43720735,3135,3135,3135,3135,16
|
|
20240312,123900,43670575,3135,3135,3135,3135,8
|
|
20240312,123800,43645495,3135,3135,3135,3135,10
|
|
20240312,123700,43614145,3135,3135,3135,3135,0
|
|
20240312,123600,43614145,3135,3135,3135,3135,0
|
|
20240312,123500,43614145,3135,3135,3135,3135,2
|
|
20240312,123400,43607875,3135,3135,3135,3135,0
|
|
20240312,123300,43607875,3135,3135,3135,3135,0
|
|
20240312,123200,43607875,3135,3135,3135,3135,0
|
|
20240312,123100,43607875,3135,3135,3135,3135,35
|
|
20240312,123000,43498150,3130,3130,3130,3130,0
|
|
20240312,122900,43498150,3130,3130,3130,3130,7
|
|
20240312,122800,43476240,3130,3130,3130,3130,0
|
|
20240312,122700,43476240,3130,3130,3130,3130,0
|
|
20240312,122600,43476240,3130,3130,3130,3130,0
|
|
20240312,122500,43476240,3130,3130,3130,3130,0
|
|
20240312,122400,43476240,3130,3130,3130,3130,0
|
|
20240312,122300,43476240,3130,3130,3130,3130,0
|
|
20240312,122200,43476240,3130,3130,3130,3130,0
|
|
20240312,122100,43476240,3130,3130,3130,3130,0
|
|
20240312,122000,43476240,3130,3130,3130,3130,0
|
|
20240312,121900,43476240,3130,3130,3130,3130,14
|
|
20240312,121800,43432420,3130,3130,3130,3130,200
|
|
20240312,121700,42806420,3125,3125,3125,3125,0
|
|
20240312,121600,42806420,3125,3125,3125,3125,28
|
|
20240312,121500,42718920,3130,3135,3135,3130,735
|
|
20240312,121400,40414805,3155,3155,3155,3155,0
|
|
20240312,121300,40414805,3155,3155,3155,3155,0
|
|
20240312,121200,40414805,3155,3155,3155,3155,0
|
|
20240312,121100,40414805,3155,3155,3155,3155,0
|
|
20240312,121000,40414805,3155,3155,3155,3155,2
|
|
20240312,120900,40408495,3140,3140,3140,3140,0
|
|
20240312,120800,40408495,3140,3140,3140,3140,0
|
|
20240312,120700,40408495,3140,3140,3140,3140,2
|
|
20240312,120600,40402215,3140,3140,3140,3140,0
|
|
20240312,120500,40402215,3140,3140,3140,3140,0
|
|
20240312,120400,40402215,3140,3145,3145,3140,734
|
|
20240312,120300,38097300,3150,3150,3150,3150,895
|
|
20240312,120200,35278050,3150,3150,3150,3150,0
|
|
20240312,120100,35278050,3150,3150,3150,3150,0
|
|
20240312,120000,35278050,3150,3150,3150,3150,300
|
|
20240312,115900,34333050,3150,3150,3150,3150,0
|
|
20240312,115800,34333050,3150,3150,3150,3150,0
|
|
20240312,115700,34333050,3150,3150,3150,3150,0
|
|
20240312,115600,34333050,3150,3150,3150,3150,0
|
|
20240312,115500,34333050,3150,3150,3150,3150,0
|
|
20240312,115400,34333050,3150,3150,3150,3150,110
|
|
20240312,115300,33986550,3150,3150,3150,3150,0
|
|
20240312,115200,33986550,3150,3155,3155,3150,500
|
|
20240312,115100,32411005,3160,3160,3160,3160,0
|
|
20240312,115000,32411005,3160,3160,3160,3160,6
|
|
20240312,114900,32392045,3155,3155,3155,3155,0
|
|
20240312,114800,32392045,3155,3155,3155,3155,0
|
|
20240312,114700,32392045,3155,3155,3155,3155,0
|
|
20240312,114600,32392045,3155,3155,3155,3155,1
|
|
20240312,114500,32388890,3155,3155,3155,3155,0
|
|
20240312,114400,32388890,3155,3155,3155,3155,29
|
|
20240312,114300,32297395,3155,3155,3155,3155,0
|
|
20240312,114200,32297395,3155,3155,3155,3155,0
|
|
20240312,114100,32297395,3155,3155,3155,3155,0
|
|
20240312,114000,32297395,3155,3155,3155,3155,0
|
|
20240312,113900,32297395,3155,3155,3155,3155,0
|
|
20240312,113800,32297395,3155,3155,3155,3155,0
|
|
20240312,113700,32297395,3155,3155,3155,3155,2
|
|
20240312,113600,32291085,3155,3155,3155,3155,2
|
|
20240312,113500,32284775,3165,3165,3165,3165,65
|
|
20240312,113400,32079050,3165,3165,3165,3165,1
|
|
20240312,113300,32075885,3165,3165,3165,3165,0
|
|
20240312,113200,32075885,3165,3165,3165,3165,1
|
|
20240312,113100,32072720,3170,3170,3170,3170,0
|
|
20240312,113000,32072720,3170,3170,3170,3170,795
|
|
20240312,112900,29552570,3170,3170,3170,3170,0
|
|
20240312,112800,29552570,3170,3170,3170,3170,0
|
|
20240312,112700,29552570,3170,3170,3170,3170,0
|
|
20240312,112600,29552570,3170,3170,3170,3170,0
|
|
20240312,112500,29552570,3170,3170,3170,3170,0
|
|
20240312,112400,29552570,3170,3170,3170,3170,0
|
|
20240312,112300,29552570,3170,3170,3170,3170,0
|
|
20240312,112200,29552570,3170,3170,3170,3170,0
|
|
20240312,112100,29552570,3170,3170,3170,3170,0
|
|
20240312,112000,29552570,3170,3170,3170,3170,205
|
|
20240312,111900,28902720,3170,3170,3170,3170,1
|
|
20240312,111800,28899550,3175,3175,3175,3175,0
|
|
20240312,111700,28899550,3175,3175,3175,3175,0
|
|
20240312,111600,28899550,3175,3175,3175,3175,0
|
|
20240312,111500,28899550,3175,3175,3175,3175,0
|
|
20240312,111400,28899550,3175,3175,3175,3175,0
|
|
20240312,111300,28899550,3175,3175,3175,3175,0
|
|
20240312,111200,28899550,3175,3175,3175,3175,0
|
|
20240312,111100,28899550,3175,3175,3175,3175,0
|
|
20240312,111000,28899550,3175,3175,3175,3175,0
|
|
20240312,110900,28899550,3175,3175,3175,3175,0
|
|
20240312,110800,28899550,3175,3175,3175,3175,25
|
|
20240312,110700,28820175,3155,3155,3155,3155,0
|
|
20240312,110600,28820175,3155,3155,3155,3155,0
|
|
20240312,110500,28820175,3155,3155,3155,3155,0
|
|
20240312,110400,28820175,3155,3155,3155,3155,0
|
|
20240312,110300,28820175,3155,3155,3155,3155,0
|
|
20240312,110200,28820175,3155,3155,3155,3155,0
|
|
20240312,110100,28820175,3155,3160,3160,3155,19
|
|
20240312,110000,28760180,3155,3155,3155,3155,0
|
|
20240312,105900,28760180,3155,3155,3155,3155,0
|
|
20240312,105800,28760180,3155,3155,3155,3155,0
|
|
20240312,105700,28760180,3155,3155,3155,3155,0
|
|
20240312,105600,28760180,3155,3155,3155,3155,0
|
|
20240312,105500,28760180,3155,3155,3155,3155,0
|
|
20240312,105400,28760180,3155,3155,3155,3155,0
|
|
20240312,105300,28760180,3155,3155,3155,3155,0
|
|
20240312,105200,28760180,3155,3155,3155,3155,0
|
|
20240312,105100,28760180,3155,3155,3155,3155,0
|
|
20240312,105000,28760180,3155,3155,3155,3155,0
|
|
20240312,104900,28760180,3155,3160,3160,3155,287
|
|
20240312,104800,27854545,3155,3155,3155,3155,0
|
|
20240312,104700,27854545,3155,3155,3155,3155,0
|
|
20240312,104600,27854545,3155,3155,3155,3155,100
|
|
20240312,104500,27539045,3155,3155,3155,3155,0
|
|
20240312,104400,27539045,3155,3155,3155,3155,0
|
|
20240312,104300,27539045,3155,3155,3155,3155,0
|
|
20240312,104200,27539045,3155,3155,3155,3155,0
|
|
20240312,104100,27539045,3155,3155,3155,3155,0
|
|
20240312,104000,27539045,3155,3155,3155,3155,0
|
|
20240312,103900,27539045,3155,3150,3155,3150,995
|
|
20240312,103800,24401320,3150,3150,3150,3150,0
|
|
20240312,103700,24401320,3150,3150,3150,3150,0
|
|
20240312,103600,24401320,3150,3150,3150,3150,0
|
|
20240312,103500,24401320,3150,3150,3150,3150,0
|
|
20240312,103400,24401320,3150,3150,3150,3150,5
|
|
20240312,103300,24385570,3150,3150,3150,3150,0
|
|
20240312,103200,24385570,3150,3150,3150,3150,0
|
|
20240312,103100,24385570,3150,3150,3150,3150,0
|
|
20240312,103000,24385570,3150,3150,3150,3150,0
|
|
20240312,102900,24385570,3150,3150,3150,3150,0
|
|
20240312,102800,24385570,3150,3150,3150,3150,0
|
|
20240312,102700,24385570,3150,3150,3150,3150,0
|
|
20240312,102600,24385570,3150,3150,3150,3150,10
|
|
20240312,102500,24354070,3150,3150,3150,3150,0
|
|
20240312,102400,24354070,3150,3155,3155,3150,500
|
|
20240312,102300,22778985,3150,3150,3150,3150,94
|
|
20240312,102200,22482885,3155,3155,3155,3155,0
|
|
20240312,102100,22482885,3155,3155,3155,3155,106
|
|
20240312,102000,22148455,3155,3155,3155,3155,0
|
|
20240312,101900,22148455,3155,3155,3155,3155,0
|
|
20240312,101800,22148455,3155,3155,3155,3155,0
|
|
20240312,101700,22148455,3155,3155,3155,3155,0
|
|
20240312,101600,22148455,3155,3155,3155,3155,0
|
|
20240312,101500,22148455,3155,3155,3155,3155,286
|
|
20240312,101400,21246125,3155,3155,3155,3155,416
|
|
20240312,101300,19933645,3155,3155,3155,3155,0
|
|
20240312,101200,19933645,3155,3155,3155,3155,0
|
|
20240312,101100,19933645,3155,3155,3155,3155,0
|
|
20240312,101000,19933645,3155,3155,3155,3155,0
|
|
20240312,100900,19933645,3155,3155,3155,3155,0
|
|
20240312,100800,19933645,3155,3155,3155,3155,0
|
|
20240312,100700,19933645,3155,3155,3155,3155,0
|
|
20240312,100600,19933645,3155,3155,3155,3155,0
|
|
20240312,100500,19933645,3155,3155,3155,3155,30
|
|
20240312,100400,19838995,3155,3155,3155,3155,127
|
|
20240312,100300,19438310,3160,3160,3160,3160,64
|
|
20240312,100200,19236070,3165,3165,3165,3165,0
|
|
20240312,100100,19236070,3165,3165,3165,3165,0
|
|
20240312,100000,19236070,3165,3165,3165,3165,0
|
|
20240312,095900,19236070,3165,3165,3165,3165,0
|
|
20240312,095800,19236070,3165,3165,3165,3165,34
|
|
20240312,095700,19128460,3165,3165,3165,3165,0
|
|
20240312,095600,19128460,3165,3165,3165,3165,0
|
|
20240312,095500,19128460,3165,3165,3165,3165,5
|
|
20240312,095400,19112635,3165,3165,3165,3165,1
|
|
20240312,095300,19109470,3160,3160,3160,3160,0
|
|
20240312,095200,19109470,3160,3160,3160,3160,981
|
|
20240312,095100,16009510,3160,3160,3160,3160,0
|
|
20240312,095000,16009510,3160,3160,3160,3160,0
|
|
20240312,094900,16009510,3160,3160,3160,3160,0
|
|
20240312,094800,16009510,3160,3160,3160,3160,0
|
|
20240312,094700,16009510,3160,3160,3160,3160,0
|
|
20240312,094600,16009510,3160,3160,3160,3160,0
|
|
20240312,094500,16009510,3160,3155,3160,3150,101
|
|
20240312,094400,15691295,3160,3160,3160,3160,1
|
|
20240312,094300,15688135,3160,3155,3160,3155,2
|
|
20240312,094200,15681820,3155,3155,3155,3155,0
|
|
20240312,094100,15681820,3155,3155,3155,3155,0
|
|
20240312,094000,15681820,3155,3155,3155,3155,658
|
|
20240312,093900,13605830,3150,3150,3150,3150,0
|
|
20240312,093800,13605830,3150,3150,3150,3150,0
|
|
20240312,093700,13605830,3150,3150,3150,3150,0
|
|
20240312,093600,13605830,3150,3150,3150,3150,0
|
|
20240312,093500,13605830,3150,3150,3150,3150,0
|
|
20240312,093400,13605830,3150,3150,3150,3150,0
|
|
20240312,093300,13605830,3150,3150,3150,3150,11
|
|
20240312,093200,13571180,3150,3150,3150,3150,0
|
|
20240312,093100,13571180,3150,3150,3150,3150,310
|
|
20240312,093000,12594680,3150,3155,3155,3150,1200
|
|
20240312,092900,8811230,3160,3160,3160,3160,0
|
|
20240312,092800,8811230,3160,3160,3160,3160,47
|
|
20240312,092700,8662710,3160,3160,3160,3160,0
|
|
20240312,092600,8662710,3160,3160,3160,3160,2
|
|
20240312,092500,8656390,3175,3175,3175,3175,5
|
|
20240312,092400,8640515,3175,3175,3175,3175,1
|
|
20240312,092300,8637340,3175,3175,3175,3175,0
|
|
20240312,092200,8637340,3175,3175,3175,3175,0
|
|
20240312,092100,8637340,3175,3175,3175,3175,0
|
|
20240312,092000,8637340,3175,3175,3175,3175,0
|
|
20240312,091900,8637340,3175,3175,3175,3175,1
|
|
20240312,091800,8634165,3175,3175,3175,3175,0
|
|
20240312,091700,8634165,3175,3175,3175,3175,4
|
|
20240312,091600,8621465,3175,3175,3175,3175,0
|
|
20240312,091500,8621465,3175,3175,3175,3175,0
|
|
20240312,091400,8621465,3175,3175,3175,3175,0
|
|
20240312,091300,8621465,3175,3175,3175,3175,0
|
|
20240312,091200,8621465,3175,3175,3175,3175,1
|
|
20240312,091100,8618290,3175,3175,3175,3175,3
|
|
20240312,091000,8608765,3175,3175,3175,3175,30
|
|
20240312,090900,8513515,3175,3175,3175,3175,0
|
|
20240312,090800,8513515,3175,3175,3175,3175,1
|
|
20240312,090700,8510340,3175,3175,3175,3175,9
|
|
20240312,090600,8481765,3180,3180,3180,3180,0
|
|
20240312,090500,8481765,3180,3180,3180,3180,6
|
|
20240312,090400,8462685,3180,3200,3200,3180,1707
|
|
20240312,090300,3027725,3205,3205,3205,3205,10
|
|
20240312,090200,2995675,3205,3205,3205,3205,1
|
|
20240312,090100,2992470,3205,3225,3225,3205,599
|
|
20240312,090000,1067550,3235,3235,3235,3235,330
|