646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,194300,67297885,3615,3615,3615,3615,242
|
|
20240313,194200,67297885,3615,3615,3615,3615,0
|
|
20240313,194100,67297885,3615,3615,3615,3615,0
|
|
20240313,194000,67297885,3615,3615,3615,3615,0
|
|
20240313,193900,67297885,3615,3615,3615,3615,0
|
|
20240313,193800,67297885,3615,3615,3615,3615,0
|
|
20240313,193700,67297885,3615,3615,3615,3615,0
|
|
20240313,193600,67297885,3615,3615,3615,3615,0
|
|
20240313,193500,67297885,3615,3615,3615,3615,0
|
|
20240313,193400,67297885,3615,3615,3615,3615,0
|
|
20240313,193300,67297885,3615,3615,3615,3615,0
|
|
20240313,193200,67297885,3615,3615,3615,3615,0
|
|
20240313,193100,67297885,3615,3615,3615,3615,0
|
|
20240313,193000,67297885,3615,3615,3615,3615,0
|
|
20240313,192900,67297885,3615,3615,3615,3615,0
|
|
20240313,192800,67297885,3615,3615,3615,3615,0
|
|
20240313,192700,67297885,3615,3615,3615,3615,0
|
|
20240313,192600,67297885,3615,3615,3615,3615,0
|
|
20240313,192500,67297885,3615,3615,3615,3615,0
|
|
20240313,192400,67297885,3615,3615,3615,3615,0
|
|
20240313,192300,67297885,3615,3615,3615,3615,0
|
|
20240313,192200,67297885,3615,3615,3615,3615,0
|
|
20240313,192100,67297885,3615,3615,3615,3615,0
|
|
20240313,192000,67297885,3615,3615,3615,3615,0
|
|
20240313,191900,67297885,3615,3615,3615,3615,0
|
|
20240313,191800,67297885,3615,3615,3615,3615,0
|
|
20240313,191700,67297885,3615,3615,3615,3615,0
|
|
20240313,191600,67297885,3615,3615,3615,3615,0
|
|
20240313,191500,67297885,3615,3615,3615,3615,0
|
|
20240313,191400,67297885,3615,3615,3615,3615,0
|
|
20240313,191300,67297885,3615,3615,3615,3615,242
|
|
20240313,191200,67297885,3615,3615,3615,3615,0
|
|
20240313,191100,67297885,3615,3615,3615,3615,0
|
|
20240313,191000,67297885,3615,3615,3615,3615,0
|
|
20240313,190900,67297885,3615,3615,3615,3615,0
|
|
20240313,190800,67297885,3615,3615,3615,3615,0
|
|
20240313,190700,67297885,3615,3615,3615,3615,0
|
|
20240313,190600,67297885,3615,3615,3615,3615,0
|
|
20240313,190500,67297885,3615,3615,3615,3615,0
|
|
20240313,190400,67297885,3615,3615,3615,3615,0
|
|
20240313,190300,67297885,3615,3615,3615,3615,0
|
|
20240313,190200,67297885,3615,3615,3615,3615,0
|
|
20240313,190100,67297885,3615,3615,3615,3615,0
|
|
20240313,190000,67297885,3615,3615,3615,3615,0
|
|
20240313,185900,67297885,3615,3615,3615,3615,0
|
|
20240313,185800,67297885,3615,3615,3615,3615,0
|
|
20240313,185700,67297885,3615,3615,3615,3615,0
|
|
20240313,185600,67297885,3615,3615,3615,3615,0
|
|
20240313,185500,67297885,3615,3615,3615,3615,0
|
|
20240313,185400,67297885,3615,3615,3615,3615,0
|
|
20240313,185300,67297885,3615,3615,3615,3615,0
|
|
20240313,185200,67297885,3615,3615,3615,3615,0
|
|
20240313,185100,67297885,3615,3615,3615,3615,0
|
|
20240313,185000,67297885,3615,3615,3615,3615,0
|
|
20240313,184900,67297885,3615,3615,3615,3615,0
|
|
20240313,184800,67297885,3615,3615,3615,3615,0
|
|
20240313,184700,67297885,3615,3615,3615,3615,0
|
|
20240313,184600,67297885,3615,3615,3615,3615,0
|
|
20240313,184500,67297885,3615,3615,3615,3615,0
|
|
20240313,184400,67297885,3615,3615,3615,3615,0
|
|
20240313,184300,67297885,3615,3615,3615,3615,242
|
|
20240313,184200,67297885,3615,3615,3615,3615,0
|
|
20240313,184100,67297885,3615,3615,3615,3615,0
|
|
20240313,184000,67297885,3615,3615,3615,3615,0
|
|
20240313,183900,67297885,3615,3615,3615,3615,0
|
|
20240313,183800,67297885,3615,3615,3615,3615,0
|
|
20240313,183700,67297885,3615,3615,3615,3615,0
|
|
20240313,183600,67297885,3615,3615,3615,3615,0
|
|
20240313,183500,67297885,3615,3615,3615,3615,0
|
|
20240313,183400,67297885,3615,3615,3615,3615,0
|
|
20240313,183300,67297885,3615,3615,3615,3615,0
|
|
20240313,183200,67297885,3615,3615,3615,3615,0
|
|
20240313,183100,67297885,3615,3615,3615,3615,0
|
|
20240313,183000,67297885,3615,3615,3615,3615,0
|
|
20240313,182900,67297885,3615,3615,3615,3615,0
|
|
20240313,182800,67297885,3615,3615,3615,3615,0
|
|
20240313,182700,67297885,3615,3615,3615,3615,0
|
|
20240313,182600,67297885,3615,3615,3615,3615,0
|
|
20240313,182500,67297885,3615,3615,3615,3615,0
|
|
20240313,182400,67297885,3615,3615,3615,3615,0
|
|
20240313,182300,67297885,3615,3615,3615,3615,0
|
|
20240313,182200,67297885,3615,3615,3615,3615,0
|
|
20240313,182100,67297885,3615,3615,3615,3615,0
|
|
20240313,182000,67297885,3615,3615,3615,3615,0
|
|
20240313,181900,67297885,3615,3615,3615,3615,0
|
|
20240313,181800,67297885,3615,3615,3615,3615,0
|
|
20240313,181700,67297885,3615,3615,3615,3615,0
|
|
20240313,181600,67297885,3615,3615,3615,3615,0
|
|
20240313,181500,67297885,3615,3615,3615,3615,0
|
|
20240313,181400,67297885,3615,3615,3615,3615,0
|
|
20240313,181300,67297885,3615,3615,3615,3615,242
|
|
20240313,181200,67297885,3615,3615,3615,3615,0
|
|
20240313,181100,67297885,3615,3615,3615,3615,0
|
|
20240313,181000,67297885,3615,3615,3615,3615,0
|
|
20240313,180900,67297885,3615,3615,3615,3615,0
|
|
20240313,180800,67297885,3615,3615,3615,3615,0
|
|
20240313,180700,67297885,3615,3615,3615,3615,0
|
|
20240313,180600,67297885,3615,3615,3615,3615,0
|
|
20240313,180500,67297885,3615,3615,3615,3615,0
|
|
20240313,180400,67297885,3615,3615,3615,3615,0
|
|
20240313,180300,67297885,3615,3615,3615,3615,0
|
|
20240313,180200,67297885,3615,3615,3615,3615,0
|
|
20240313,180100,67297885,3615,3615,3615,3615,0
|
|
20240313,180000,67297885,3615,3615,3615,3615,0
|
|
20240313,175900,67297885,3615,3615,3615,3615,0
|
|
20240313,175800,67297885,3615,3615,3615,3615,0
|
|
20240313,175700,67297885,3615,3615,3615,3615,0
|
|
20240313,175600,67297885,3615,3615,3615,3615,0
|
|
20240313,175500,67297885,3615,3615,3615,3615,0
|
|
20240313,175400,67297885,3615,3615,3615,3615,0
|
|
20240313,175300,67297885,3615,3615,3615,3615,0
|
|
20240313,175200,67297885,3615,3615,3615,3615,0
|
|
20240313,175100,67297885,3615,3615,3615,3615,0
|
|
20240313,175000,67297885,3615,3615,3615,3615,0
|
|
20240313,174900,67297885,3615,3615,3615,3615,0
|
|
20240313,174800,67297885,3615,3615,3615,3615,0
|
|
20240313,174700,67297885,3615,3615,3615,3615,0
|
|
20240313,174600,67297885,3615,3615,3615,3615,0
|
|
20240313,174500,67297885,3615,3615,3615,3615,0
|
|
20240313,174400,67297885,3615,3615,3615,3615,0
|
|
20240313,174300,67297885,3615,3615,3615,3615,242
|
|
20240313,174200,67297885,3615,3615,3615,3615,0
|
|
20240313,174100,67297885,3615,3615,3615,3615,0
|
|
20240313,174000,67297885,3615,3615,3615,3615,0
|
|
20240313,173900,67297885,3615,3615,3615,3615,0
|
|
20240313,173800,67297885,3615,3615,3615,3615,0
|
|
20240313,173700,67297885,3615,3615,3615,3615,0
|
|
20240313,173600,67297885,3615,3615,3615,3615,0
|
|
20240313,173500,67297885,3615,3615,3615,3615,0
|
|
20240313,173400,67297885,3615,3615,3615,3615,0
|
|
20240313,173300,67297885,3615,3615,3615,3615,0
|
|
20240313,173200,67297885,3615,3615,3615,3615,0
|
|
20240313,173100,67297885,3615,3615,3615,3615,0
|
|
20240313,173000,67297885,3615,3615,3615,3615,0
|
|
20240313,172900,67297885,3615,3615,3615,3615,0
|
|
20240313,172800,67297885,3615,3615,3615,3615,0
|
|
20240313,172700,67297885,3615,3615,3615,3615,0
|
|
20240313,172600,67297885,3615,3615,3615,3615,0
|
|
20240313,172500,67297885,3615,3615,3615,3615,0
|
|
20240313,172400,67297885,3615,3615,3615,3615,0
|
|
20240313,172300,67297885,3615,3615,3615,3615,0
|
|
20240313,172200,67297885,3615,3615,3615,3615,0
|
|
20240313,172100,67297885,3615,3615,3615,3615,0
|
|
20240313,172000,67297885,3615,3615,3615,3615,0
|
|
20240313,171900,67297885,3615,3615,3615,3615,0
|
|
20240313,171800,67297885,3615,3615,3615,3615,0
|
|
20240313,171700,67297885,3615,3615,3615,3615,0
|
|
20240313,171600,67297885,3615,3615,3615,3615,0
|
|
20240313,171500,67297885,3615,3615,3615,3615,0
|
|
20240313,171400,67297885,3615,3615,3615,3615,0
|
|
20240313,171300,67297885,3615,3615,3615,3615,242
|
|
20240313,171200,67297885,3615,3615,3615,3615,0
|
|
20240313,171100,67297885,3615,3615,3615,3615,0
|
|
20240313,171000,67297885,3615,3615,3615,3615,0
|
|
20240313,170900,67297885,3615,3615,3615,3615,0
|
|
20240313,170800,67297885,3615,3615,3615,3615,0
|
|
20240313,170700,67297885,3615,3615,3615,3615,0
|
|
20240313,170600,67297885,3615,3615,3615,3615,0
|
|
20240313,170500,67297885,3615,3615,3615,3615,0
|
|
20240313,170400,67297885,3615,3615,3615,3615,0
|
|
20240313,170300,67297885,3615,3615,3615,3615,0
|
|
20240313,170200,67297885,3615,3615,3615,3615,0
|
|
20240313,170100,67297885,3615,3615,3615,3615,0
|
|
20240313,170000,67297885,3615,3615,3615,3615,0
|
|
20240313,165900,67297885,3615,3615,3615,3615,0
|
|
20240313,165800,67297885,3615,3615,3615,3615,0
|
|
20240313,165700,67297885,3615,3615,3615,3615,0
|
|
20240313,165600,67297885,3615,3615,3615,3615,0
|
|
20240313,165500,67297885,3615,3615,3615,3615,0
|
|
20240313,165400,67297885,3615,3615,3615,3615,0
|
|
20240313,165300,67297885,3615,3615,3615,3615,0
|
|
20240313,165200,67297885,3615,3615,3615,3615,0
|
|
20240313,165100,67297885,3615,3615,3615,3615,0
|
|
20240313,165000,67297885,3615,3615,3615,3615,0
|
|
20240313,164900,67297885,3615,3615,3615,3615,0
|
|
20240313,164800,67297885,3615,3615,3615,3615,0
|
|
20240313,164700,67297885,3615,3615,3615,3615,0
|
|
20240313,164600,67297885,3615,3615,3615,3615,0
|
|
20240313,164500,67297885,3615,3615,3615,3615,0
|
|
20240313,164400,67297885,3615,3615,3615,3615,0
|
|
20240313,164300,67297885,3615,3615,3615,3615,242
|
|
20240313,164200,67297885,3615,3615,3615,3615,0
|
|
20240313,164100,67297885,3615,3615,3615,3615,0
|
|
20240313,164000,67297885,3615,3615,3615,3615,0
|
|
20240313,163900,67297885,3615,3615,3615,3615,0
|
|
20240313,163800,67297885,3615,3615,3615,3615,0
|
|
20240313,163700,67297885,3615,3615,3615,3615,0
|
|
20240313,163600,67297885,3615,3615,3615,3615,0
|
|
20240313,163500,67297885,3615,3615,3615,3615,0
|
|
20240313,163400,67297885,3615,3615,3615,3615,0
|
|
20240313,163300,67297885,3615,3615,3615,3615,0
|
|
20240313,163200,67297885,3615,3615,3615,3615,0
|
|
20240313,163100,67297885,3615,3615,3615,3615,0
|
|
20240313,163000,67297885,3615,3615,3615,3615,0
|
|
20240313,162900,67297885,3615,3615,3615,3615,0
|
|
20240313,162800,67297885,3615,3615,3615,3615,0
|
|
20240313,162700,67297885,3615,3615,3615,3615,0
|
|
20240313,162600,67297885,3615,3615,3615,3615,0
|
|
20240313,162500,67297885,3615,3615,3615,3615,0
|
|
20240313,162400,67297885,3615,3615,3615,3615,0
|
|
20240313,162300,67297885,3615,3615,3615,3615,0
|
|
20240313,162200,67297885,3615,3615,3615,3615,0
|
|
20240313,162100,67297885,3615,3615,3615,3615,0
|
|
20240313,162000,67297885,3615,3615,3615,3615,0
|
|
20240313,161900,67297885,3615,3615,3615,3615,0
|
|
20240313,161800,67297885,3615,3615,3615,3615,0
|
|
20240313,161700,67297885,3615,3615,3615,3615,0
|
|
20240313,161600,67297885,3615,3615,3615,3615,0
|
|
20240313,161500,67297885,3615,3615,3615,3615,0
|
|
20240313,161400,67297885,3615,3615,3615,3615,0
|
|
20240313,161300,67297885,3615,3615,3615,3615,242
|
|
20240313,161200,67297885,3615,3615,3615,3615,0
|
|
20240313,161100,67297885,3615,3615,3615,3615,0
|
|
20240313,161000,67297885,3615,3615,3615,3615,0
|
|
20240313,160900,67297885,3615,3615,3615,3615,0
|
|
20240313,160800,67297885,3615,3615,3615,3615,0
|
|
20240313,160700,67297885,3615,3615,3615,3615,0
|
|
20240313,160600,67297885,3615,3615,3615,3615,0
|
|
20240313,160500,67297885,3615,3615,3615,3615,0
|
|
20240313,160400,67297885,3615,3615,3615,3615,0
|
|
20240313,160300,67297885,3615,3615,3615,3615,0
|
|
20240313,160200,67297885,3615,3615,3615,3615,0
|
|
20240313,160100,67297885,3615,3615,3615,3615,0
|
|
20240313,160000,67297885,3615,3615,3615,3615,0
|
|
20240313,155900,67297885,3615,3615,3615,3615,0
|
|
20240313,155800,67297885,3615,3615,3615,3615,0
|
|
20240313,155700,67297885,3615,3615,3615,3615,0
|
|
20240313,155600,67297885,3615,3615,3615,3615,0
|
|
20240313,155500,67297885,3615,3615,3615,3615,0
|
|
20240313,155400,67297885,3615,3615,3615,3615,0
|
|
20240313,155300,67297885,3615,3615,3615,3615,0
|
|
20240313,155200,67297885,3615,3615,3615,3615,0
|
|
20240313,155100,67297885,3615,3615,3615,3615,0
|
|
20240313,155000,67297885,3615,3615,3615,3615,0
|
|
20240313,154900,67297885,3615,3615,3615,3615,0
|
|
20240313,154800,67297885,3615,3615,3615,3615,0
|
|
20240313,154700,67297885,3615,3615,3615,3615,0
|
|
20240313,154600,67297885,3615,3615,3615,3615,0
|
|
20240313,154500,67297885,3615,3615,3615,3615,0
|
|
20240313,154400,67297885,3615,3615,3615,3615,0
|
|
20240313,154300,67297885,3615,3615,3615,3615,242
|
|
20240313,154200,67297885,3615,3615,3615,3615,0
|
|
20240313,154100,67297885,3615,3615,3615,3615,0
|
|
20240313,154000,67297885,3615,3615,3615,3615,0
|
|
20240313,153900,67297885,3615,3615,3615,3615,0
|
|
20240313,153800,67297885,3615,3615,3615,3615,0
|
|
20240313,153700,67297885,3615,3615,3615,3615,0
|
|
20240313,153600,67297885,3615,3615,3615,3615,0
|
|
20240313,153500,67297885,3615,3615,3615,3615,0
|
|
20240313,153400,67297885,3615,3615,3615,3615,0
|
|
20240313,153300,67297885,3615,3615,3615,3615,0
|
|
20240313,153200,67297885,3615,3615,3615,3615,0
|
|
20240313,153100,67297885,3615,3615,3615,3615,0
|
|
20240313,153000,67297885,3615,3615,3615,3615,242
|
|
20240313,152900,66423055,3615,3615,3615,3615,0
|
|
20240313,152800,66423055,3615,3615,3615,3615,0
|
|
20240313,152700,66423055,3615,3615,3615,3615,0
|
|
20240313,152600,66423055,3615,3615,3615,3615,0
|
|
20240313,152500,66423055,3615,3615,3615,3615,0
|
|
20240313,152400,66423055,3615,3615,3615,3615,0
|
|
20240313,152300,66423055,3615,3615,3615,3615,0
|
|
20240313,152200,66423055,3615,3615,3615,3615,0
|
|
20240313,152100,66423055,3615,3615,3615,3615,0
|
|
20240313,152000,66423055,3615,3615,3615,3615,0
|
|
20240313,151900,66423055,3615,3610,3615,3600,1587
|
|
20240313,151800,60708315,3600,3600,3600,3600,1
|
|
20240313,151700,60704715,3610,3610,3610,3610,0
|
|
20240313,151600,60704715,3610,3605,3610,3600,1386
|
|
20240313,151500,55708215,3610,3610,3610,3610,0
|
|
20240313,151400,55708215,3610,3610,3610,3610,0
|
|
20240313,151300,55708215,3610,3610,3610,3610,0
|
|
20240313,151200,55708215,3610,3610,3610,3610,0
|
|
20240313,151100,55708215,3610,3610,3610,3610,1
|
|
20240313,151000,55704605,3600,3600,3600,3600,11
|
|
20240313,150900,55665005,3600,3600,3600,3600,0
|
|
20240313,150800,55665005,3600,3600,3600,3600,341
|
|
20240313,150700,54437405,3610,3610,3610,3610,0
|
|
20240313,150600,54437405,3610,3610,3610,3610,25
|
|
20240313,150500,54347155,3610,3610,3610,3610,0
|
|
20240313,150400,54347155,3610,3610,3610,3610,0
|
|
20240313,150300,54347155,3610,3610,3610,3610,0
|
|
20240313,150200,54347155,3610,3610,3610,3610,0
|
|
20240313,150100,54347155,3610,3610,3610,3610,2
|
|
20240313,150000,54339935,3605,3605,3605,3605,0
|
|
20240313,145900,54339935,3605,3605,3605,3605,0
|
|
20240313,145800,54339935,3605,3605,3605,3605,0
|
|
20240313,145700,54339935,3605,3605,3605,3605,0
|
|
20240313,145600,54339935,3605,3605,3605,3605,0
|
|
20240313,145500,54339935,3605,3605,3605,3605,0
|
|
20240313,145400,54339935,3605,3605,3605,3605,107
|
|
20240313,145300,53954200,3605,3605,3605,3605,5
|
|
20240313,145200,53936175,3605,3605,3605,3605,0
|
|
20240313,145100,53936175,3605,3605,3605,3605,0
|
|
20240313,145000,53936175,3605,3605,3605,3605,2
|
|
20240313,144900,53928965,3605,3605,3605,3605,0
|
|
20240313,144800,53928965,3605,3605,3605,3605,0
|
|
20240313,144700,53928965,3605,3605,3605,3605,2
|
|
20240313,144600,53921755,3605,3605,3605,3605,0
|
|
20240313,144500,53921755,3605,3605,3605,3605,0
|
|
20240313,144400,53921755,3605,3605,3605,3605,0
|
|
20240313,144300,53921755,3605,3605,3605,3605,2
|
|
20240313,144200,53914545,3600,3600,3600,3600,0
|
|
20240313,144100,53914545,3600,3600,3600,3600,0
|
|
20240313,144000,53914545,3600,3600,3600,3600,0
|
|
20240313,143900,53914545,3600,3600,3600,3600,0
|
|
20240313,143800,53914545,3600,3605,3605,3600,3
|
|
20240313,143700,53903735,3600,3600,3600,3600,25
|
|
20240313,143600,53813735,3605,3605,3605,3605,0
|
|
20240313,143500,53813735,3605,3605,3605,3605,0
|
|
20240313,143400,53813735,3605,3605,3605,3605,0
|
|
20240313,143300,53813735,3605,3605,3605,3605,0
|
|
20240313,143200,53813735,3605,3605,3605,3605,0
|
|
20240313,143100,53813735,3605,3605,3605,3605,0
|
|
20240313,143000,53813735,3605,3605,3605,3605,0
|
|
20240313,142900,53813735,3605,3605,3605,3605,0
|
|
20240313,142800,53813735,3605,3605,3605,3605,92
|
|
20240313,142700,53482075,3595,3600,3600,3595,1700
|
|
20240313,142600,47367875,3605,3605,3605,3605,7
|
|
20240313,142500,47342640,3605,3605,3605,3605,5
|
|
20240313,142400,47324615,3605,3605,3605,3605,1
|
|
20240313,142300,47321010,3605,3600,3605,3600,33
|
|
20240313,142200,47202195,3605,3605,3605,3605,5
|
|
20240313,142100,47184170,3605,3605,3605,3605,0
|
|
20240313,142000,47184170,3605,3605,3605,3605,0
|
|
20240313,141900,47184170,3605,3605,3605,3605,0
|
|
20240313,141800,47184170,3605,3605,3605,3605,0
|
|
20240313,141700,47184170,3605,3605,3605,3605,0
|
|
20240313,141600,47184170,3605,3605,3605,3605,0
|
|
20240313,141500,47184170,3605,3605,3605,3605,0
|
|
20240313,141400,47184170,3605,3605,3605,3605,0
|
|
20240313,141300,47184170,3605,3605,3605,3605,0
|
|
20240313,141200,47184170,3605,3605,3605,3605,0
|
|
20240313,141100,47184170,3605,3605,3605,3605,0
|
|
20240313,141000,47184170,3605,3605,3605,3605,300
|
|
20240313,140900,46102670,3615,3615,3615,3615,0
|
|
20240313,140800,46102670,3615,3615,3615,3615,0
|
|
20240313,140700,46102670,3615,3615,3615,3615,0
|
|
20240313,140600,46102670,3615,3615,3615,3615,0
|
|
20240313,140500,46102670,3615,3615,3615,3615,0
|
|
20240313,140400,46102670,3615,3615,3615,3615,0
|
|
20240313,140300,46102670,3615,3615,3615,3615,0
|
|
20240313,140200,46102670,3615,3615,3615,3615,7
|
|
20240313,140100,46077365,3615,3615,3615,3615,0
|
|
20240313,140000,46077365,3615,3615,3615,3615,0
|
|
20240313,135900,46077365,3615,3615,3615,3615,0
|
|
20240313,135800,46077365,3615,3600,3615,3600,532
|
|
20240313,135700,44160785,3600,3600,3600,3600,0
|
|
20240313,135600,44160785,3600,3600,3600,3600,0
|
|
20240313,135500,44160785,3600,3600,3600,3600,0
|
|
20240313,135400,44160785,3600,3600,3600,3600,0
|
|
20240313,135300,44160785,3600,3600,3600,3600,0
|
|
20240313,135200,44160785,3600,3600,3600,3600,0
|
|
20240313,135100,44160785,3600,3600,3600,3600,100
|
|
20240313,135000,43800785,3595,3595,3595,3595,0
|
|
20240313,134900,43800785,3595,3595,3595,3595,0
|
|
20240313,134800,43800785,3595,3595,3595,3595,0
|
|
20240313,134700,43800785,3595,3595,3595,3595,0
|
|
20240313,134600,43800785,3595,3595,3595,3595,8
|
|
20240313,134500,43772025,3595,3595,3595,3595,0
|
|
20240313,134400,43772025,3595,3595,3595,3595,41
|
|
20240313,134300,43624630,3595,3600,3600,3595,193
|
|
20240313,134200,42930645,3615,3615,3615,3615,0
|
|
20240313,134100,42930645,3615,3615,3615,3615,0
|
|
20240313,134000,42930645,3615,3615,3615,3615,0
|
|
20240313,133900,42930645,3615,3615,3615,3615,0
|
|
20240313,133800,42930645,3615,3615,3615,3615,0
|
|
20240313,133700,42930645,3615,3615,3615,3615,0
|
|
20240313,133600,42930645,3615,3615,3615,3615,0
|
|
20240313,133500,42930645,3615,3615,3615,3615,0
|
|
20240313,133400,42930645,3615,3615,3615,3615,0
|
|
20240313,133300,42930645,3615,3615,3615,3615,0
|
|
20240313,133200,42930645,3615,3615,3615,3615,0
|
|
20240313,133100,42930645,3615,3615,3615,3615,0
|
|
20240313,133000,42930645,3615,3615,3615,3615,0
|
|
20240313,132900,42930645,3615,3615,3615,3615,92
|
|
20240313,132800,42598065,3615,3615,3615,3615,1
|
|
20240313,132700,42594450,3595,3595,3595,3595,0
|
|
20240313,132600,42594450,3595,3595,3595,3595,0
|
|
20240313,132500,42594450,3595,3595,3595,3595,0
|
|
20240313,132400,42594450,3595,3595,3595,3595,0
|
|
20240313,132300,42594450,3595,3595,3595,3595,0
|
|
20240313,132200,42594450,3595,3595,3595,3595,0
|
|
20240313,132100,42594450,3595,3595,3595,3595,0
|
|
20240313,132000,42594450,3595,3595,3595,3595,0
|
|
20240313,131900,42594450,3595,3595,3595,3595,0
|
|
20240313,131800,42594450,3595,3595,3595,3595,172
|
|
20240313,131700,41976110,3595,3595,3595,3595,0
|
|
20240313,131600,41976110,3595,3595,3595,3595,0
|
|
20240313,131500,41976110,3595,3595,3595,3595,0
|
|
20240313,131400,41976110,3595,3595,3595,3595,0
|
|
20240313,131300,41976110,3595,3595,3595,3595,15
|
|
20240313,131200,41922185,3615,3615,3615,3615,0
|
|
20240313,131100,41922185,3615,3615,3615,3615,2
|
|
20240313,131000,41914955,3600,3600,3600,3600,0
|
|
20240313,130900,41914955,3600,3600,3600,3600,0
|
|
20240313,130800,41914955,3600,3600,3600,3600,0
|
|
20240313,130700,41914955,3600,3610,3610,3600,1230
|
|
20240313,130600,37483685,3605,3605,3605,3605,0
|
|
20240313,130500,37483685,3605,3605,3605,3605,0
|
|
20240313,130400,37483685,3605,3605,3605,3605,0
|
|
20240313,130300,37483685,3605,3605,3605,3605,0
|
|
20240313,130200,37483685,3605,3605,3605,3605,0
|
|
20240313,130100,37483685,3605,3605,3605,3605,0
|
|
20240313,130000,37483685,3605,3605,3605,3605,0
|
|
20240313,125900,37483685,3605,3605,3605,3605,0
|
|
20240313,125800,37483685,3605,3605,3605,3605,0
|
|
20240313,125700,37483685,3605,3605,3605,3605,0
|
|
20240313,125600,37483685,3605,3605,3605,3605,0
|
|
20240313,125500,37483685,3605,3605,3605,3605,11
|
|
20240313,125400,37444030,3605,3605,3605,3605,0
|
|
20240313,125300,37444030,3605,3605,3605,3605,0
|
|
20240313,125200,37444030,3605,3605,3605,3605,0
|
|
20240313,125100,37444030,3605,3605,3605,3605,0
|
|
20240313,125000,37444030,3605,3605,3605,3605,0
|
|
20240313,124900,37444030,3605,3605,3605,3605,0
|
|
20240313,124800,37444030,3605,3605,3605,3605,0
|
|
20240313,124700,37444030,3605,3605,3605,3605,0
|
|
20240313,124600,37444030,3605,3605,3605,3605,0
|
|
20240313,124500,37444030,3605,3605,3605,3605,0
|
|
20240313,124400,37444030,3605,3605,3605,3605,0
|
|
20240313,124300,37444030,3605,3605,3605,3605,0
|
|
20240313,124200,37444030,3605,3605,3605,3605,0
|
|
20240313,124100,37444030,3605,3605,3605,3605,13
|
|
20240313,124000,37397165,3615,3615,3615,3615,0
|
|
20240313,123900,37397165,3615,3615,3615,3615,0
|
|
20240313,123800,37397165,3615,3615,3615,3615,1
|
|
20240313,123700,37393550,3615,3615,3615,3615,11
|
|
20240313,123600,37353785,3615,3615,3615,3615,0
|
|
20240313,123500,37353785,3615,3615,3615,3615,0
|
|
20240313,123400,37353785,3615,3615,3615,3615,54
|
|
20240313,123300,37158575,3615,3615,3615,3615,0
|
|
20240313,123200,37158575,3615,3610,3615,3610,206
|
|
20240313,123100,36413910,3610,3610,3610,3610,0
|
|
20240313,123000,36413910,3610,3610,3610,3610,0
|
|
20240313,122900,36413910,3610,3610,3610,3610,5
|
|
20240313,122800,36395860,3610,3610,3610,3610,0
|
|
20240313,122700,36395860,3610,3610,3610,3610,0
|
|
20240313,122600,36395860,3610,3610,3610,3610,0
|
|
20240313,122500,36395860,3610,3610,3610,3610,0
|
|
20240313,122400,36395860,3610,3610,3610,3610,0
|
|
20240313,122300,36395860,3610,3610,3610,3610,0
|
|
20240313,122200,36395860,3610,3610,3610,3610,0
|
|
20240313,122100,36395860,3610,3610,3610,3610,0
|
|
20240313,122000,36395860,3610,3610,3610,3610,0
|
|
20240313,121900,36395860,3610,3610,3610,3610,0
|
|
20240313,121800,36395860,3610,3610,3610,3610,10
|
|
20240313,121700,36359760,3605,3605,3605,3605,0
|
|
20240313,121600,36359760,3605,3605,3605,3605,0
|
|
20240313,121500,36359760,3605,3605,3605,3605,0
|
|
20240313,121400,36359760,3605,3605,3605,3605,0
|
|
20240313,121300,36359760,3605,3605,3605,3605,0
|
|
20240313,121200,36359760,3605,3605,3605,3605,0
|
|
20240313,121100,36359760,3605,3605,3605,3605,0
|
|
20240313,121000,36359760,3605,3605,3605,3605,0
|
|
20240313,120900,36359760,3605,3605,3605,3605,0
|
|
20240313,120800,36359760,3605,3605,3605,3605,0
|
|
20240313,120700,36359760,3605,3605,3605,3605,0
|
|
20240313,120600,36359760,3605,3605,3605,3605,0
|
|
20240313,120500,36359760,3605,3605,3605,3605,0
|
|
20240313,120400,36359760,3605,3605,3605,3605,0
|
|
20240313,120300,36359760,3605,3605,3605,3605,0
|
|
20240313,120200,36359760,3605,3605,3605,3605,0
|
|
20240313,120100,36359760,3605,3605,3605,3605,0
|
|
20240313,120000,36359760,3605,3605,3605,3605,0
|
|
20240313,115900,36359760,3605,3605,3605,3605,0
|
|
20240313,115800,36359760,3605,3605,3605,3605,0
|
|
20240313,115700,36359760,3605,3605,3605,3605,0
|
|
20240313,115600,36359760,3605,3605,3605,3605,0
|
|
20240313,115500,36359760,3605,3605,3605,3605,0
|
|
20240313,115400,36359760,3605,3605,3605,3605,0
|
|
20240313,115300,36359760,3605,3605,3605,3605,0
|
|
20240313,115200,36359760,3605,3605,3605,3605,0
|
|
20240313,115100,36359760,3605,3605,3605,3605,200
|
|
20240313,115000,35638760,3610,3610,3610,3610,0
|
|
20240313,114900,35638760,3610,3610,3610,3610,0
|
|
20240313,114800,35638760,3610,3610,3610,3610,0
|
|
20240313,114700,35638760,3610,3610,3610,3610,0
|
|
20240313,114600,35638760,3610,3610,3610,3610,0
|
|
20240313,114500,35638760,3610,3610,3610,3610,0
|
|
20240313,114400,35638760,3610,3610,3610,3610,0
|
|
20240313,114300,35638760,3610,3610,3610,3610,0
|
|
20240313,114200,35638760,3610,3610,3610,3610,0
|
|
20240313,114100,35638760,3610,3605,3610,3605,4693
|
|
20240313,114000,18718465,3600,3600,3600,3600,0
|
|
20240313,113900,18718465,3600,3600,3600,3600,0
|
|
20240313,113800,18718465,3600,3600,3600,3600,0
|
|
20240313,113700,18718465,3600,3600,3600,3600,0
|
|
20240313,113600,18718465,3600,3600,3600,3600,0
|
|
20240313,113500,18718465,3600,3600,3600,3600,0
|
|
20240313,113400,18718465,3600,3600,3600,3600,33
|
|
20240313,113300,18599665,3600,3600,3600,3600,0
|
|
20240313,113200,18599665,3600,3600,3600,3600,0
|
|
20240313,113100,18599665,3600,3600,3600,3600,0
|
|
20240313,113000,18599665,3600,3600,3600,3600,0
|
|
20240313,112900,18599665,3600,3600,3600,3600,0
|
|
20240313,112800,18599665,3600,3600,3600,3600,0
|
|
20240313,112700,18599665,3600,3600,3600,3600,0
|
|
20240313,112600,18599665,3600,3600,3600,3600,1
|
|
20240313,112500,18596065,3600,3600,3600,3600,3
|
|
20240313,112400,18585265,3605,3605,3605,3605,0
|
|
20240313,112300,18585265,3605,3605,3605,3605,0
|
|
20240313,112200,18585265,3605,3605,3605,3605,0
|
|
20240313,112100,18585265,3605,3605,3605,3605,0
|
|
20240313,112000,18585265,3605,3605,3605,3605,0
|
|
20240313,111900,18585265,3605,3605,3605,3605,0
|
|
20240313,111800,18585265,3605,3605,3605,3605,0
|
|
20240313,111700,18585265,3605,3605,3605,3605,0
|
|
20240313,111600,18585265,3605,3605,3605,3605,1
|
|
20240313,111500,18581660,3595,3595,3595,3595,0
|
|
20240313,111400,18581660,3595,3595,3595,3595,0
|
|
20240313,111300,18581660,3595,3595,3595,3595,0
|
|
20240313,111200,18581660,3595,3595,3595,3595,0
|
|
20240313,111100,18581660,3595,3595,3595,3595,0
|
|
20240313,111000,18581660,3595,3595,3595,3595,200
|
|
20240313,110900,17862660,3605,3605,3605,3605,1
|
|
20240313,110800,17859055,3600,3600,3600,3600,49
|
|
20240313,110700,17682655,3605,3605,3605,3605,0
|
|
20240313,110600,17682655,3605,3605,3605,3605,0
|
|
20240313,110500,17682655,3605,3605,3605,3605,0
|
|
20240313,110400,17682655,3605,3605,3605,3605,0
|
|
20240313,110300,17682655,3605,3605,3605,3605,0
|
|
20240313,110200,17682655,3605,3605,3605,3605,0
|
|
20240313,110100,17682655,3605,3605,3605,3605,2
|
|
20240313,110000,17675445,3605,3605,3605,3605,1
|
|
20240313,105900,17671840,3600,3600,3600,3600,0
|
|
20240313,105800,17671840,3600,3600,3600,3600,0
|
|
20240313,105700,17671840,3600,3600,3600,3600,0
|
|
20240313,105600,17671840,3600,3600,3600,3600,0
|
|
20240313,105500,17671840,3600,3600,3600,3600,0
|
|
20240313,105400,17671840,3600,3600,3600,3600,0
|
|
20240313,105300,17671840,3600,3600,3600,3600,0
|
|
20240313,105200,17671840,3600,3600,3600,3600,0
|
|
20240313,105100,17671840,3600,3600,3600,3600,0
|
|
20240313,105000,17671840,3600,3600,3600,3600,0
|
|
20240313,104900,17671840,3600,3600,3600,3600,400
|
|
20240313,104800,16231840,3595,3595,3595,3595,0
|
|
20240313,104700,16231840,3595,3595,3595,3595,0
|
|
20240313,104600,16231840,3595,3595,3595,3595,0
|
|
20240313,104500,16231840,3595,3595,3595,3595,0
|
|
20240313,104400,16231840,3595,3595,3595,3595,0
|
|
20240313,104300,16231840,3595,3595,3595,3595,0
|
|
20240313,104200,16231840,3595,3595,3595,3595,0
|
|
20240313,104100,16231840,3595,3595,3595,3595,0
|
|
20240313,104000,16231840,3595,3595,3595,3595,0
|
|
20240313,103900,16231840,3595,3595,3595,3595,0
|
|
20240313,103800,16231840,3595,3595,3595,3595,0
|
|
20240313,103700,16231840,3595,3595,3595,3595,0
|
|
20240313,103600,16231840,3595,3595,3595,3595,0
|
|
20240313,103500,16231840,3595,3595,3595,3595,0
|
|
20240313,103400,16231840,3595,3600,3600,3595,200
|
|
20240313,103300,15512790,3605,3605,3605,3605,1
|
|
20240313,103200,15509185,3600,3600,3600,3600,0
|
|
20240313,103100,15509185,3600,3600,3600,3600,0
|
|
20240313,103000,15509185,3600,3600,3600,3600,0
|
|
20240313,102900,15509185,3600,3600,3600,3600,0
|
|
20240313,102800,15509185,3600,3600,3600,3600,50
|
|
20240313,102700,15329185,3600,3600,3600,3600,0
|
|
20240313,102600,15329185,3600,3600,3600,3600,0
|
|
20240313,102500,15329185,3600,3600,3600,3600,0
|
|
20240313,102400,15329185,3600,3600,3600,3600,10
|
|
20240313,102300,15293185,3600,3600,3600,3600,4
|
|
20240313,102200,15278785,3600,3600,3600,3600,89
|
|
20240313,102100,14958385,3600,3600,3600,3600,0
|
|
20240313,102000,14958385,3600,3600,3600,3600,0
|
|
20240313,101900,14958385,3600,3600,3600,3600,0
|
|
20240313,101800,14958385,3600,3600,3600,3600,51
|
|
20240313,101700,14774785,3605,3605,3605,3605,0
|
|
20240313,101600,14774785,3605,3605,3605,3605,0
|
|
20240313,101500,14774785,3605,3605,3605,3605,0
|
|
20240313,101400,14774785,3605,3605,3605,3605,170
|
|
20240313,101300,14161935,3610,3610,3610,3610,0
|
|
20240313,101200,14161935,3610,3610,3610,3610,0
|
|
20240313,101100,14161935,3610,3610,3610,3610,1
|
|
20240313,101000,14158325,3610,3610,3610,3610,60
|
|
20240313,100900,13941725,3610,3610,3610,3610,5
|
|
20240313,100800,13923675,3610,3610,3610,3610,0
|
|
20240313,100700,13923675,3610,3610,3610,3610,0
|
|
20240313,100600,13923675,3610,3610,3610,3610,0
|
|
20240313,100500,13923675,3610,3610,3610,3610,51
|
|
20240313,100400,13739565,3610,3610,3610,3610,88
|
|
20240313,100300,13421885,3610,3610,3610,3610,20
|
|
20240313,100200,13349685,3610,3610,3610,3610,0
|
|
20240313,100100,13349685,3610,3610,3610,3610,1
|
|
20240313,100000,13346075,3610,3610,3610,3610,0
|
|
20240313,095900,13346075,3610,3610,3610,3610,0
|
|
20240313,095800,13346075,3610,3610,3610,3610,0
|
|
20240313,095700,13346075,3610,3610,3610,3610,27
|
|
20240313,095600,13248605,3610,3610,3610,3610,0
|
|
20240313,095500,13248605,3610,3610,3610,3610,1
|
|
20240313,095400,13244995,3610,3610,3610,3610,0
|
|
20240313,095300,13244995,3610,3610,3610,3610,0
|
|
20240313,095200,13244995,3610,3595,3610,3595,408
|
|
20240313,095100,11774200,3605,3605,3605,3605,0
|
|
20240313,095000,11774200,3605,3605,3605,3605,1000
|
|
20240313,094900,8169200,3605,3605,3605,3605,0
|
|
20240313,094800,8169200,3605,3605,3605,3605,0
|
|
20240313,094700,8169200,3605,3605,3605,3605,1
|
|
20240313,094600,8165595,3605,3605,3605,3605,4
|
|
20240313,094500,8151175,3605,3605,3605,3605,0
|
|
20240313,094400,8151175,3605,3605,3605,3605,0
|
|
20240313,094300,8151175,3605,3605,3605,3605,0
|
|
20240313,094200,8151175,3605,3605,3605,3605,20
|
|
20240313,094100,8079075,3605,3605,3605,3605,0
|
|
20240313,094000,8079075,3605,3605,3605,3605,0
|
|
20240313,093900,8079075,3605,3605,3605,3605,832
|
|
20240313,093800,5079715,3605,3605,3605,3605,0
|
|
20240313,093700,5079715,3605,3605,3605,3605,105
|
|
20240313,093600,4701190,3605,3605,3605,3605,27
|
|
20240313,093500,4603855,3595,3595,3595,3595,0
|
|
20240313,093400,4603855,3595,3595,3595,3595,0
|
|
20240313,093300,4603855,3595,3595,3595,3595,0
|
|
20240313,093200,4603855,3595,3595,3595,3595,0
|
|
20240313,093100,4603855,3595,3595,3595,3595,0
|
|
20240313,093000,4603855,3595,3595,3595,3595,150
|
|
20240313,092900,4064605,3595,3595,3595,3595,0
|
|
20240313,092800,4064605,3595,3595,3595,3595,2
|
|
20240313,092700,4057415,3605,3605,3605,3605,0
|
|
20240313,092600,4057415,3605,3605,3605,3605,8
|
|
20240313,092500,4028575,3605,3605,3605,3605,95
|
|
20240313,092400,3686100,3595,3595,3595,3595,0
|
|
20240313,092300,3686100,3595,3595,3595,3595,0
|
|
20240313,092200,3686100,3595,3595,3595,3595,0
|
|
20240313,092100,3686100,3595,3595,3595,3595,0
|
|
20240313,092000,3686100,3595,3595,3595,3595,0
|
|
20240313,091900,3686100,3595,3595,3595,3595,18
|
|
20240313,091800,3621390,3605,3605,3605,3605,0
|
|
20240313,091700,3621390,3605,3605,3605,3605,101
|
|
20240313,091600,3257285,3605,3605,3605,3605,0
|
|
20240313,091500,3257285,3605,3605,3605,3605,0
|
|
20240313,091400,3257285,3605,3605,3605,3605,3
|
|
20240313,091300,3246470,3605,3605,3605,3605,0
|
|
20240313,091200,3246470,3605,3605,3605,3605,0
|
|
20240313,091100,3246470,3605,3605,3605,3605,0
|
|
20240313,091000,3246470,3605,3605,3605,3605,0
|
|
20240313,090900,3246470,3605,3605,3605,3605,2
|
|
20240313,090800,3239260,3595,3595,3595,3595,0
|
|
20240313,090700,3239260,3595,3595,3595,3595,0
|
|
20240313,090600,3239260,3595,3595,3595,3595,0
|
|
20240313,090500,3239260,3595,3595,3595,3595,162
|
|
20240313,090400,2656870,3615,3615,3615,3615,0
|
|
20240313,090300,2656870,3615,3615,3615,3615,0
|
|
20240313,090200,2656870,3615,3615,3615,3615,10
|
|
20240313,090100,2620720,3595,3595,3595,3595,2
|
|
20240313,090000,2613530,3595,3590,3595,3590,728
|