647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,194400,44669295,3620,3620,3620,3620,1832
|
|
20240314,194300,44669295,3620,3620,3620,3620,0
|
|
20240314,194200,44669295,3620,3620,3620,3620,0
|
|
20240314,194100,44669295,3620,3620,3620,3620,0
|
|
20240314,194000,44669295,3620,3620,3620,3620,0
|
|
20240314,193900,44669295,3620,3620,3620,3620,0
|
|
20240314,193800,44669295,3620,3620,3620,3620,0
|
|
20240314,193700,44669295,3620,3620,3620,3620,0
|
|
20240314,193600,44669295,3620,3620,3620,3620,0
|
|
20240314,193500,44669295,3620,3620,3620,3620,0
|
|
20240314,193400,44669295,3620,3620,3620,3620,0
|
|
20240314,193300,44669295,3620,3620,3620,3620,0
|
|
20240314,193200,44669295,3620,3620,3620,3620,0
|
|
20240314,193100,44669295,3620,3620,3620,3620,0
|
|
20240314,193000,44669295,3620,3620,3620,3620,0
|
|
20240314,192900,44669295,3620,3620,3620,3620,0
|
|
20240314,192800,44669295,3620,3620,3620,3620,0
|
|
20240314,192700,44669295,3620,3620,3620,3620,0
|
|
20240314,192600,44669295,3620,3620,3620,3620,0
|
|
20240314,192500,44669295,3620,3620,3620,3620,0
|
|
20240314,192400,44669295,3620,3620,3620,3620,0
|
|
20240314,192300,44669295,3620,3620,3620,3620,0
|
|
20240314,192200,44669295,3620,3620,3620,3620,0
|
|
20240314,192100,44669295,3620,3620,3620,3620,0
|
|
20240314,192000,44669295,3620,3620,3620,3620,0
|
|
20240314,191900,44669295,3620,3620,3620,3620,0
|
|
20240314,191800,44669295,3620,3620,3620,3620,0
|
|
20240314,191700,44669295,3620,3620,3620,3620,0
|
|
20240314,191600,44669295,3620,3620,3620,3620,0
|
|
20240314,191500,44669295,3620,3620,3620,3620,0
|
|
20240314,191400,44669295,3620,3620,3620,3620,1832
|
|
20240314,191300,44669295,3620,3620,3620,3620,0
|
|
20240314,191200,44669295,3620,3620,3620,3620,0
|
|
20240314,191100,44669295,3620,3620,3620,3620,0
|
|
20240314,191000,44669295,3620,3620,3620,3620,0
|
|
20240314,190900,44669295,3620,3620,3620,3620,0
|
|
20240314,190800,44669295,3620,3620,3620,3620,0
|
|
20240314,190700,44669295,3620,3620,3620,3620,0
|
|
20240314,190600,44669295,3620,3620,3620,3620,0
|
|
20240314,190500,44669295,3620,3620,3620,3620,0
|
|
20240314,190400,44669295,3620,3620,3620,3620,0
|
|
20240314,190300,44669295,3620,3620,3620,3620,0
|
|
20240314,190200,44669295,3620,3620,3620,3620,0
|
|
20240314,190100,44669295,3620,3620,3620,3620,0
|
|
20240314,190000,44669295,3620,3620,3620,3620,0
|
|
20240314,185900,44669295,3620,3620,3620,3620,0
|
|
20240314,185800,44669295,3620,3620,3620,3620,0
|
|
20240314,185700,44669295,3620,3620,3620,3620,0
|
|
20240314,185600,44669295,3620,3620,3620,3620,0
|
|
20240314,185500,44669295,3620,3620,3620,3620,0
|
|
20240314,185400,44669295,3620,3620,3620,3620,0
|
|
20240314,185300,44669295,3620,3620,3620,3620,0
|
|
20240314,185200,44669295,3620,3620,3620,3620,0
|
|
20240314,185100,44669295,3620,3620,3620,3620,0
|
|
20240314,185000,44669295,3620,3620,3620,3620,0
|
|
20240314,184900,44669295,3620,3620,3620,3620,0
|
|
20240314,184800,44669295,3620,3620,3620,3620,0
|
|
20240314,184700,44669295,3620,3620,3620,3620,0
|
|
20240314,184600,44669295,3620,3620,3620,3620,0
|
|
20240314,184500,44669295,3620,3620,3620,3620,0
|
|
20240314,184400,44669295,3620,3620,3620,3620,1832
|
|
20240314,184300,44669295,3620,3620,3620,3620,0
|
|
20240314,184200,44669295,3620,3620,3620,3620,0
|
|
20240314,184100,44669295,3620,3620,3620,3620,0
|
|
20240314,184000,44669295,3620,3620,3620,3620,0
|
|
20240314,183900,44669295,3620,3620,3620,3620,0
|
|
20240314,183800,44669295,3620,3620,3620,3620,0
|
|
20240314,183700,44669295,3620,3620,3620,3620,0
|
|
20240314,183600,44669295,3620,3620,3620,3620,0
|
|
20240314,183500,44669295,3620,3620,3620,3620,0
|
|
20240314,183400,44669295,3620,3620,3620,3620,0
|
|
20240314,183300,44669295,3620,3620,3620,3620,0
|
|
20240314,183200,44669295,3620,3620,3620,3620,0
|
|
20240314,183100,44669295,3620,3620,3620,3620,0
|
|
20240314,183000,44669295,3620,3620,3620,3620,0
|
|
20240314,182900,44669295,3620,3620,3620,3620,0
|
|
20240314,182800,44669295,3620,3620,3620,3620,0
|
|
20240314,182700,44669295,3620,3620,3620,3620,0
|
|
20240314,182600,44669295,3620,3620,3620,3620,0
|
|
20240314,182500,44669295,3620,3620,3620,3620,0
|
|
20240314,182400,44669295,3620,3620,3620,3620,0
|
|
20240314,182300,44669295,3620,3620,3620,3620,0
|
|
20240314,182200,44669295,3620,3620,3620,3620,0
|
|
20240314,182100,44669295,3620,3620,3620,3620,0
|
|
20240314,182000,44669295,3620,3620,3620,3620,0
|
|
20240314,181900,44669295,3620,3620,3620,3620,0
|
|
20240314,181800,44669295,3620,3620,3620,3620,0
|
|
20240314,181700,44669295,3620,3620,3620,3620,0
|
|
20240314,181600,44669295,3620,3620,3620,3620,0
|
|
20240314,181500,44669295,3620,3620,3620,3620,0
|
|
20240314,181400,44669295,3620,3620,3620,3620,1832
|
|
20240314,181300,44669295,3620,3620,3620,3620,0
|
|
20240314,181200,44669295,3620,3620,3620,3620,0
|
|
20240314,181100,44669295,3620,3620,3620,3620,0
|
|
20240314,181000,44669295,3620,3620,3620,3620,0
|
|
20240314,180900,44669295,3620,3620,3620,3620,0
|
|
20240314,180800,44669295,3620,3620,3620,3620,0
|
|
20240314,180700,44669295,3620,3620,3620,3620,0
|
|
20240314,180600,44669295,3620,3620,3620,3620,0
|
|
20240314,180500,44669295,3620,3620,3620,3620,0
|
|
20240314,180400,44669295,3620,3620,3620,3620,0
|
|
20240314,180300,44669295,3620,3620,3620,3620,0
|
|
20240314,180200,44669295,3620,3620,3620,3620,0
|
|
20240314,180100,44669295,3620,3620,3620,3620,0
|
|
20240314,180000,44669295,3620,3620,3620,3620,0
|
|
20240314,175900,44669295,3620,3620,3620,3620,0
|
|
20240314,175800,44669295,3620,3620,3620,3620,0
|
|
20240314,175700,44669295,3620,3620,3620,3620,0
|
|
20240314,175600,44669295,3620,3620,3620,3620,0
|
|
20240314,175500,44669295,3620,3620,3620,3620,0
|
|
20240314,175400,44669295,3620,3620,3620,3620,0
|
|
20240314,175300,44669295,3620,3620,3620,3620,0
|
|
20240314,175200,44669295,3620,3620,3620,3620,0
|
|
20240314,175100,44669295,3620,3620,3620,3620,0
|
|
20240314,175000,44669295,3620,3620,3620,3620,0
|
|
20240314,174900,44669295,3620,3620,3620,3620,0
|
|
20240314,174800,44669295,3620,3620,3620,3620,0
|
|
20240314,174700,44669295,3620,3620,3620,3620,0
|
|
20240314,174600,44669295,3620,3620,3620,3620,0
|
|
20240314,174500,44669295,3620,3620,3620,3620,0
|
|
20240314,174400,44669295,3620,3620,3620,3620,1832
|
|
20240314,174300,44669295,3620,3620,3620,3620,0
|
|
20240314,174200,44669295,3620,3620,3620,3620,0
|
|
20240314,174100,44669295,3620,3620,3620,3620,0
|
|
20240314,174000,44669295,3620,3620,3620,3620,0
|
|
20240314,173900,44669295,3620,3620,3620,3620,0
|
|
20240314,173800,44669295,3620,3620,3620,3620,0
|
|
20240314,173700,44669295,3620,3620,3620,3620,0
|
|
20240314,173600,44669295,3620,3620,3620,3620,0
|
|
20240314,173500,44669295,3620,3620,3620,3620,0
|
|
20240314,173400,44669295,3620,3620,3620,3620,0
|
|
20240314,173300,44669295,3620,3620,3620,3620,0
|
|
20240314,173200,44669295,3620,3620,3620,3620,0
|
|
20240314,173100,44669295,3620,3620,3620,3620,0
|
|
20240314,173000,44669295,3620,3620,3620,3620,0
|
|
20240314,172900,44669295,3620,3620,3620,3620,0
|
|
20240314,172800,44669295,3620,3620,3620,3620,0
|
|
20240314,172700,44669295,3620,3620,3620,3620,0
|
|
20240314,172600,44669295,3620,3620,3620,3620,0
|
|
20240314,172500,44669295,3620,3620,3620,3620,0
|
|
20240314,172400,44669295,3620,3620,3620,3620,0
|
|
20240314,172300,44669295,3620,3620,3620,3620,0
|
|
20240314,172200,44669295,3620,3620,3620,3620,0
|
|
20240314,172100,44669295,3620,3620,3620,3620,0
|
|
20240314,172000,44669295,3620,3620,3620,3620,0
|
|
20240314,171900,44669295,3620,3620,3620,3620,0
|
|
20240314,171800,44669295,3620,3620,3620,3620,0
|
|
20240314,171700,44669295,3620,3620,3620,3620,0
|
|
20240314,171600,44669295,3620,3620,3620,3620,0
|
|
20240314,171500,44669295,3620,3620,3620,3620,0
|
|
20240314,171400,44669295,3620,3620,3620,3620,1832
|
|
20240314,171300,44669295,3620,3620,3620,3620,0
|
|
20240314,171200,44669295,3620,3620,3620,3620,0
|
|
20240314,171100,44669295,3620,3620,3620,3620,0
|
|
20240314,171000,44669295,3620,3620,3620,3620,0
|
|
20240314,170900,44669295,3620,3620,3620,3620,0
|
|
20240314,170800,44669295,3620,3620,3620,3620,0
|
|
20240314,170700,44669295,3620,3620,3620,3620,0
|
|
20240314,170600,44669295,3620,3620,3620,3620,0
|
|
20240314,170500,44669295,3620,3620,3620,3620,0
|
|
20240314,170400,44669295,3620,3620,3620,3620,0
|
|
20240314,170300,44669295,3620,3620,3620,3620,0
|
|
20240314,170200,44669295,3620,3620,3620,3620,0
|
|
20240314,170100,44669295,3620,3620,3620,3620,0
|
|
20240314,170000,44669295,3620,3620,3620,3620,0
|
|
20240314,165900,44669295,3620,3620,3620,3620,0
|
|
20240314,165800,44669295,3620,3620,3620,3620,0
|
|
20240314,165700,44669295,3620,3620,3620,3620,0
|
|
20240314,165600,44669295,3620,3620,3620,3620,0
|
|
20240314,165500,44669295,3620,3620,3620,3620,0
|
|
20240314,165400,44669295,3620,3620,3620,3620,0
|
|
20240314,165300,44669295,3620,3620,3620,3620,0
|
|
20240314,165200,44669295,3620,3620,3620,3620,0
|
|
20240314,165100,44669295,3620,3620,3620,3620,0
|
|
20240314,165000,44669295,3620,3620,3620,3620,0
|
|
20240314,164900,44669295,3620,3620,3620,3620,0
|
|
20240314,164800,44669295,3620,3620,3620,3620,0
|
|
20240314,164700,44669295,3620,3620,3620,3620,0
|
|
20240314,164600,44669295,3620,3620,3620,3620,0
|
|
20240314,164500,44669295,3620,3620,3620,3620,0
|
|
20240314,164400,44669295,3620,3620,3620,3620,1832
|
|
20240314,164300,44669295,3620,3620,3620,3620,0
|
|
20240314,164200,44669295,3620,3620,3620,3620,0
|
|
20240314,164100,44669295,3620,3620,3620,3620,0
|
|
20240314,164000,44669295,3620,3620,3620,3620,0
|
|
20240314,163900,44669295,3620,3620,3620,3620,0
|
|
20240314,163800,44669295,3620,3620,3620,3620,0
|
|
20240314,163700,44669295,3620,3620,3620,3620,0
|
|
20240314,163600,44669295,3620,3620,3620,3620,0
|
|
20240314,163500,44669295,3620,3620,3620,3620,0
|
|
20240314,163400,44669295,3620,3620,3620,3620,0
|
|
20240314,163300,44669295,3620,3620,3620,3620,0
|
|
20240314,163200,44669295,3620,3620,3620,3620,0
|
|
20240314,163100,44669295,3620,3620,3620,3620,0
|
|
20240314,163000,44669295,3620,3620,3620,3620,0
|
|
20240314,162900,44669295,3620,3620,3620,3620,0
|
|
20240314,162800,44669295,3620,3620,3620,3620,0
|
|
20240314,162700,44669295,3620,3620,3620,3620,0
|
|
20240314,162600,44669295,3620,3620,3620,3620,0
|
|
20240314,162500,44669295,3620,3620,3620,3620,0
|
|
20240314,162400,44669295,3620,3620,3620,3620,0
|
|
20240314,162300,44669295,3620,3620,3620,3620,0
|
|
20240314,162200,44669295,3620,3620,3620,3620,0
|
|
20240314,162100,44669295,3620,3620,3620,3620,0
|
|
20240314,162000,44669295,3620,3620,3620,3620,0
|
|
20240314,161900,44669295,3620,3620,3620,3620,0
|
|
20240314,161800,44669295,3620,3620,3620,3620,0
|
|
20240314,161700,44669295,3620,3620,3620,3620,0
|
|
20240314,161600,44669295,3620,3620,3620,3620,0
|
|
20240314,161500,44669295,3620,3620,3620,3620,0
|
|
20240314,161400,44669295,3620,3620,3620,3620,1832
|
|
20240314,161300,44669295,3620,3620,3620,3620,0
|
|
20240314,161200,44669295,3620,3620,3620,3620,0
|
|
20240314,161100,44669295,3620,3620,3620,3620,0
|
|
20240314,161000,44669295,3620,3620,3620,3620,0
|
|
20240314,160900,44669295,3620,3620,3620,3620,0
|
|
20240314,160800,44669295,3620,3620,3620,3620,0
|
|
20240314,160700,44669295,3620,3620,3620,3620,0
|
|
20240314,160600,44669295,3620,3620,3620,3620,0
|
|
20240314,160500,44669295,3620,3620,3620,3620,0
|
|
20240314,160400,44669295,3620,3620,3620,3620,0
|
|
20240314,160300,44669295,3620,3620,3620,3620,0
|
|
20240314,160200,44669295,3620,3620,3620,3620,0
|
|
20240314,160100,44669295,3620,3620,3620,3620,0
|
|
20240314,160000,44669295,3620,3620,3620,3620,0
|
|
20240314,155900,44669295,3620,3620,3620,3620,0
|
|
20240314,155800,44669295,3620,3620,3620,3620,0
|
|
20240314,155700,44669295,3620,3620,3620,3620,0
|
|
20240314,155600,44669295,3620,3620,3620,3620,0
|
|
20240314,155500,44669295,3620,3620,3620,3620,0
|
|
20240314,155400,44669295,3620,3620,3620,3620,0
|
|
20240314,155300,44669295,3620,3620,3620,3620,0
|
|
20240314,155200,44669295,3620,3620,3620,3620,0
|
|
20240314,155100,44669295,3620,3620,3620,3620,0
|
|
20240314,155000,44669295,3620,3620,3620,3620,0
|
|
20240314,154900,44669295,3620,3620,3620,3620,0
|
|
20240314,154800,44669295,3620,3620,3620,3620,0
|
|
20240314,154700,44669295,3620,3620,3620,3620,0
|
|
20240314,154600,44669295,3620,3620,3620,3620,0
|
|
20240314,154500,44669295,3620,3620,3620,3620,0
|
|
20240314,154400,44669295,3620,3620,3620,3620,1832
|
|
20240314,154300,44669295,3620,3620,3620,3620,0
|
|
20240314,154200,44669295,3620,3620,3620,3620,0
|
|
20240314,154100,44669295,3620,3620,3620,3620,0
|
|
20240314,154000,44669295,3620,3620,3620,3620,0
|
|
20240314,153900,44669295,3620,3620,3620,3620,0
|
|
20240314,153800,44669295,3620,3620,3620,3620,0
|
|
20240314,153700,44669295,3620,3620,3620,3620,0
|
|
20240314,153600,44669295,3620,3620,3620,3620,0
|
|
20240314,153500,44669295,3620,3620,3620,3620,0
|
|
20240314,153400,44669295,3620,3620,3620,3620,0
|
|
20240314,153300,44669295,3620,3620,3620,3620,0
|
|
20240314,153200,44669295,3620,3620,3620,3620,0
|
|
20240314,153100,44669295,3620,3620,3620,3620,0
|
|
20240314,153000,44669295,3620,3620,3620,3620,1832
|
|
20240314,152900,38037455,3620,3620,3620,3620,0
|
|
20240314,152800,38037455,3620,3620,3620,3620,0
|
|
20240314,152700,38037455,3620,3620,3620,3620,0
|
|
20240314,152600,38037455,3620,3620,3620,3620,0
|
|
20240314,152500,38037455,3620,3620,3620,3620,0
|
|
20240314,152400,38037455,3620,3620,3620,3620,0
|
|
20240314,152300,38037455,3620,3620,3620,3620,0
|
|
20240314,152200,38037455,3620,3620,3620,3620,0
|
|
20240314,152100,38037455,3620,3620,3620,3620,0
|
|
20240314,152000,38037455,3620,3620,3620,3620,0
|
|
20240314,151900,38037455,3620,3620,3620,3620,0
|
|
20240314,151800,38037455,3620,3620,3620,3620,0
|
|
20240314,151700,38037455,3620,3620,3620,3620,0
|
|
20240314,151600,38037455,3620,3620,3620,3620,4
|
|
20240314,151500,38022975,3615,3615,3615,3615,0
|
|
20240314,151400,38022975,3615,3615,3615,3615,0
|
|
20240314,151300,38022975,3615,3615,3615,3615,0
|
|
20240314,151200,38022975,3615,3615,3615,3615,0
|
|
20240314,151100,38022975,3615,3615,3615,3615,0
|
|
20240314,151000,38022975,3615,3615,3615,3615,0
|
|
20240314,150900,38022975,3615,3615,3615,3615,0
|
|
20240314,150800,38022975,3615,3615,3615,3615,0
|
|
20240314,150700,38022975,3615,3615,3615,3615,0
|
|
20240314,150600,38022975,3615,3615,3615,3615,0
|
|
20240314,150500,38022975,3615,3615,3615,3615,0
|
|
20240314,150400,38022975,3615,3615,3615,3615,0
|
|
20240314,150300,38022975,3615,3615,3615,3615,0
|
|
20240314,150200,38022975,3615,3615,3615,3615,100
|
|
20240314,150100,37661475,3615,3615,3615,3615,0
|
|
20240314,150000,37661475,3615,3615,3615,3615,0
|
|
20240314,145900,37661475,3615,3615,3615,3615,0
|
|
20240314,145800,37661475,3615,3620,3620,3615,93
|
|
20240314,145700,37324820,3615,3615,3615,3615,0
|
|
20240314,145600,37324820,3615,3615,3615,3615,0
|
|
20240314,145500,37324820,3615,3615,3615,3615,0
|
|
20240314,145400,37324820,3615,3615,3615,3615,0
|
|
20240314,145300,37324820,3615,3615,3615,3615,2
|
|
20240314,145200,37317590,3620,3620,3620,3620,500
|
|
20240314,145100,35507590,3615,3615,3615,3615,0
|
|
20240314,145000,35507590,3615,3615,3615,3615,0
|
|
20240314,144900,35507590,3615,3615,3615,3615,0
|
|
20240314,144800,35507590,3615,3615,3615,3615,1
|
|
20240314,144700,35503975,3615,3615,3615,3615,0
|
|
20240314,144600,35503975,3615,3615,3615,3615,0
|
|
20240314,144500,35503975,3615,3615,3615,3615,0
|
|
20240314,144400,35503975,3615,3615,3615,3615,0
|
|
20240314,144300,35503975,3615,3615,3615,3615,0
|
|
20240314,144200,35503975,3615,3615,3615,3615,130
|
|
20240314,144100,35034025,3615,3615,3615,3615,0
|
|
20240314,144000,35034025,3615,3615,3615,3615,0
|
|
20240314,143900,35034025,3615,3615,3615,3615,0
|
|
20240314,143800,35034025,3615,3615,3615,3615,0
|
|
20240314,143700,35034025,3615,3615,3615,3615,0
|
|
20240314,143600,35034025,3615,3615,3615,3615,0
|
|
20240314,143500,35034025,3615,3615,3615,3615,0
|
|
20240314,143400,35034025,3615,3615,3615,3615,0
|
|
20240314,143300,35034025,3615,3615,3615,3615,218
|
|
20240314,143200,34245955,3615,3615,3615,3615,0
|
|
20240314,143100,34245955,3615,3615,3615,3615,10
|
|
20240314,143000,34209805,3620,3620,3620,3620,50
|
|
20240314,142900,34028805,3620,3620,3620,3620,0
|
|
20240314,142800,34028805,3620,3620,3620,3620,92
|
|
20240314,142700,33695765,3615,3615,3615,3615,0
|
|
20240314,142600,33695765,3615,3615,3615,3615,0
|
|
20240314,142500,33695765,3615,3615,3615,3615,0
|
|
20240314,142400,33695765,3615,3615,3615,3615,58
|
|
20240314,142300,33486095,3620,3620,3620,3620,0
|
|
20240314,142200,33486095,3620,3620,3620,3620,1
|
|
20240314,142100,33482475,3620,3620,3620,3620,0
|
|
20240314,142000,33482475,3620,3620,3620,3620,0
|
|
20240314,141900,33482475,3620,3620,3620,3620,0
|
|
20240314,141800,33482475,3620,3620,3620,3620,0
|
|
20240314,141700,33482475,3620,3620,3620,3620,0
|
|
20240314,141600,33482475,3620,3620,3620,3620,0
|
|
20240314,141500,33482475,3620,3620,3620,3620,0
|
|
20240314,141400,33482475,3620,3620,3620,3620,0
|
|
20240314,141300,33482475,3620,3620,3620,3620,0
|
|
20240314,141200,33482475,3620,3620,3620,3620,0
|
|
20240314,141100,33482475,3620,3620,3620,3620,0
|
|
20240314,141000,33482475,3620,3620,3620,3620,0
|
|
20240314,140900,33482475,3620,3620,3620,3620,0
|
|
20240314,140800,33482475,3620,3620,3620,3620,0
|
|
20240314,140700,33482475,3620,3620,3620,3620,0
|
|
20240314,140600,33482475,3620,3620,3620,3620,0
|
|
20240314,140500,33482475,3620,3620,3620,3620,0
|
|
20240314,140400,33482475,3620,3620,3620,3620,0
|
|
20240314,140300,33482475,3620,3620,3620,3620,0
|
|
20240314,140200,33482475,3620,3620,3620,3620,0
|
|
20240314,140100,33482475,3620,3620,3620,3620,0
|
|
20240314,140000,33482475,3620,3620,3620,3620,0
|
|
20240314,135900,33482475,3620,3620,3620,3620,0
|
|
20240314,135800,33482475,3620,3620,3620,3620,92
|
|
20240314,135700,33149435,3615,3615,3615,3615,0
|
|
20240314,135600,33149435,3615,3615,3615,3615,0
|
|
20240314,135500,33149435,3615,3615,3615,3615,790
|
|
20240314,135400,30293585,3615,3615,3615,3615,0
|
|
20240314,135300,30293585,3615,3615,3615,3615,0
|
|
20240314,135200,30293585,3615,3615,3615,3615,8
|
|
20240314,135100,30264665,3615,3615,3615,3615,0
|
|
20240314,135000,30264665,3615,3615,3615,3615,0
|
|
20240314,134900,30264665,3615,3615,3615,3615,0
|
|
20240314,134800,30264665,3615,3615,3615,3615,0
|
|
20240314,134700,30264665,3615,3615,3615,3615,0
|
|
20240314,134600,30264665,3615,3615,3615,3615,27
|
|
20240314,134500,30167060,3615,3615,3615,3615,0
|
|
20240314,134400,30167060,3615,3615,3615,3615,0
|
|
20240314,134300,30167060,3615,3615,3615,3615,0
|
|
20240314,134200,30167060,3615,3615,3615,3615,0
|
|
20240314,134100,30167060,3615,3615,3615,3615,0
|
|
20240314,134000,30167060,3615,3615,3615,3615,0
|
|
20240314,133900,30167060,3615,3615,3615,3615,0
|
|
20240314,133800,30167060,3615,3615,3615,3615,0
|
|
20240314,133700,30167060,3615,3615,3615,3615,0
|
|
20240314,133600,30167060,3615,3615,3615,3615,0
|
|
20240314,133500,30167060,3615,3615,3615,3615,0
|
|
20240314,133400,30167060,3615,3615,3615,3615,0
|
|
20240314,133300,30167060,3615,3615,3615,3615,0
|
|
20240314,133200,30167060,3615,3615,3615,3615,0
|
|
20240314,133100,30167060,3615,3615,3615,3615,0
|
|
20240314,133000,30167060,3615,3615,3615,3615,0
|
|
20240314,132900,30167060,3615,3615,3615,3615,0
|
|
20240314,132800,30167060,3615,3615,3615,3615,292
|
|
20240314,132700,29111480,3610,3610,3610,3610,0
|
|
20240314,132600,29111480,3610,3610,3610,3610,0
|
|
20240314,132500,29111480,3610,3610,3610,3610,0
|
|
20240314,132400,29111480,3610,3610,3610,3610,0
|
|
20240314,132300,29111480,3610,3610,3610,3610,0
|
|
20240314,132200,29111480,3610,3610,3610,3610,0
|
|
20240314,132100,29111480,3610,3610,3610,3610,0
|
|
20240314,132000,29111480,3610,3610,3610,3610,0
|
|
20240314,131900,29111480,3610,3610,3610,3610,0
|
|
20240314,131800,29111480,3610,3610,3610,3610,0
|
|
20240314,131700,29111480,3610,3610,3610,3610,0
|
|
20240314,131600,29111480,3610,3610,3610,3610,0
|
|
20240314,131500,29111480,3610,3610,3610,3610,0
|
|
20240314,131400,29111480,3610,3610,3610,3610,0
|
|
20240314,131300,29111480,3610,3610,3610,3610,0
|
|
20240314,131200,29111480,3610,3610,3610,3610,83
|
|
20240314,131100,28811850,3610,3610,3610,3610,0
|
|
20240314,131000,28811850,3610,3610,3610,3610,1
|
|
20240314,130900,28808240,3610,3610,3610,3610,100
|
|
20240314,130800,28447240,3610,3610,3610,3610,0
|
|
20240314,130700,28447240,3610,3610,3610,3610,50
|
|
20240314,130600,28266740,3610,3610,3610,3610,55
|
|
20240314,130500,28068190,3610,3610,3610,3610,0
|
|
20240314,130400,28068190,3610,3610,3610,3610,0
|
|
20240314,130300,28068190,3610,3610,3610,3610,0
|
|
20240314,130200,28068190,3610,3610,3610,3610,0
|
|
20240314,130100,28068190,3610,3610,3610,3610,21
|
|
20240314,130000,27992380,3610,3610,3610,3610,0
|
|
20240314,125900,27992380,3610,3610,3610,3610,0
|
|
20240314,125800,27992380,3610,3610,3610,3610,0
|
|
20240314,125700,27992380,3610,3610,3610,3610,0
|
|
20240314,125600,27992380,3610,3610,3610,3610,0
|
|
20240314,125500,27992380,3610,3610,3610,3610,0
|
|
20240314,125400,27992380,3610,3610,3610,3610,0
|
|
20240314,125300,27992380,3610,3610,3610,3610,0
|
|
20240314,125200,27992380,3610,3610,3610,3610,0
|
|
20240314,125100,27992380,3610,3610,3610,3610,0
|
|
20240314,125000,27992380,3610,3610,3610,3610,0
|
|
20240314,124900,27992380,3610,3610,3610,3610,0
|
|
20240314,124800,27992380,3610,3610,3610,3610,0
|
|
20240314,124700,27992380,3610,3610,3610,3610,0
|
|
20240314,124600,27992380,3610,3610,3610,3610,0
|
|
20240314,124500,27992380,3610,3610,3610,3610,0
|
|
20240314,124400,27992380,3610,3610,3610,3610,0
|
|
20240314,124300,27992380,3610,3610,3610,3610,0
|
|
20240314,124200,27992380,3610,3610,3610,3610,0
|
|
20240314,124100,27992380,3610,3610,3610,3610,0
|
|
20240314,124000,27992380,3610,3610,3610,3610,0
|
|
20240314,123900,27992380,3610,3610,3610,3610,0
|
|
20240314,123800,27992380,3610,3610,3610,3610,0
|
|
20240314,123700,27992380,3610,3610,3610,3610,0
|
|
20240314,123600,27992380,3610,3610,3610,3610,0
|
|
20240314,123500,27992380,3610,3610,3610,3610,0
|
|
20240314,123400,27992380,3610,3610,3610,3610,0
|
|
20240314,123300,27992380,3610,3610,3610,3610,0
|
|
20240314,123200,27992380,3610,3610,3610,3610,50
|
|
20240314,123100,27811880,3610,3610,3610,3610,10
|
|
20240314,123000,27775780,3610,3610,3610,3610,0
|
|
20240314,122900,27775780,3610,3610,3610,3610,40
|
|
20240314,122800,27631380,3610,3610,3610,3610,40
|
|
20240314,122700,27486980,3610,3610,3610,3610,0
|
|
20240314,122600,27486980,3610,3610,3610,3610,0
|
|
20240314,122500,27486980,3610,3610,3610,3610,0
|
|
20240314,122400,27486980,3610,3610,3610,3610,0
|
|
20240314,122300,27486980,3610,3610,3610,3610,0
|
|
20240314,122200,27486980,3610,3610,3610,3610,7
|
|
20240314,122100,27461710,3610,3610,3610,3610,0
|
|
20240314,122000,27461710,3610,3610,3610,3610,0
|
|
20240314,121900,27461710,3610,3610,3610,3610,0
|
|
20240314,121800,27461710,3610,3610,3610,3610,0
|
|
20240314,121700,27461710,3610,3610,3610,3610,100
|
|
20240314,121600,27100710,3610,3610,3610,3610,0
|
|
20240314,121500,27100710,3610,3610,3610,3610,0
|
|
20240314,121400,27100710,3610,3610,3610,3610,0
|
|
20240314,121300,27100710,3610,3610,3610,3610,0
|
|
20240314,121200,27100710,3610,3610,3610,3610,2
|
|
20240314,121100,27093490,3610,3610,3610,3610,263
|
|
20240314,121000,26144060,3615,3615,3615,3615,0
|
|
20240314,120900,26144060,3615,3615,3615,3615,0
|
|
20240314,120800,26144060,3615,3615,3615,3615,0
|
|
20240314,120700,26144060,3615,3615,3615,3615,0
|
|
20240314,120600,26144060,3615,3615,3615,3615,0
|
|
20240314,120500,26144060,3615,3615,3615,3615,0
|
|
20240314,120400,26144060,3615,3615,3615,3615,0
|
|
20240314,120300,26144060,3615,3615,3615,3615,0
|
|
20240314,120200,26144060,3615,3615,3615,3615,0
|
|
20240314,120100,26144060,3615,3615,3615,3615,0
|
|
20240314,120000,26144060,3615,3615,3615,3615,0
|
|
20240314,115900,26144060,3615,3615,3615,3615,0
|
|
20240314,115800,26144060,3615,3615,3615,3615,0
|
|
20240314,115700,26144060,3615,3615,3615,3615,0
|
|
20240314,115600,26144060,3615,3615,3615,3615,0
|
|
20240314,115500,26144060,3615,3615,3615,3615,1
|
|
20240314,115400,26140445,3615,3615,3615,3615,0
|
|
20240314,115300,26140445,3615,3615,3615,3615,0
|
|
20240314,115200,26140445,3615,3615,3615,3615,0
|
|
20240314,115100,26140445,3615,3615,3615,3615,1
|
|
20240314,115000,26136830,3610,3610,3610,3610,0
|
|
20240314,114900,26136830,3610,3610,3610,3610,0
|
|
20240314,114800,26136830,3610,3610,3610,3610,0
|
|
20240314,114700,26136830,3610,3610,3610,3610,0
|
|
20240314,114600,26136830,3610,3610,3610,3610,0
|
|
20240314,114500,26136830,3610,3610,3610,3610,50
|
|
20240314,114400,25956330,3615,3615,3615,3615,0
|
|
20240314,114300,25956330,3615,3615,3615,3615,0
|
|
20240314,114200,25956330,3615,3615,3615,3615,0
|
|
20240314,114100,25956330,3615,3615,3615,3615,0
|
|
20240314,114000,25956330,3615,3615,3615,3615,0
|
|
20240314,113900,25956330,3615,3615,3615,3615,0
|
|
20240314,113800,25956330,3615,3615,3615,3615,0
|
|
20240314,113700,25956330,3615,3615,3615,3615,0
|
|
20240314,113600,25956330,3615,3615,3615,3615,0
|
|
20240314,113500,25956330,3615,3615,3615,3615,0
|
|
20240314,113400,25956330,3615,3615,3615,3615,0
|
|
20240314,113300,25956330,3615,3615,3615,3615,0
|
|
20240314,113200,25956330,3615,3615,3615,3615,0
|
|
20240314,113100,25956330,3615,3615,3615,3615,0
|
|
20240314,113000,25956330,3615,3615,3615,3615,0
|
|
20240314,112900,25956330,3615,3615,3615,3615,0
|
|
20240314,112800,25956330,3615,3615,3615,3615,0
|
|
20240314,112700,25956330,3615,3615,3615,3615,0
|
|
20240314,112600,25956330,3615,3615,3615,3615,0
|
|
20240314,112500,25956330,3615,3615,3615,3615,0
|
|
20240314,112400,25956330,3615,3615,3615,3615,0
|
|
20240314,112300,25956330,3615,3615,3615,3615,0
|
|
20240314,112200,25956330,3615,3615,3615,3615,276
|
|
20240314,112100,24958590,3615,3615,3615,3615,1
|
|
20240314,112000,24954975,3610,3610,3610,3610,50
|
|
20240314,111900,24774475,3620,3620,3620,3620,0
|
|
20240314,111800,24774475,3620,3620,3620,3620,0
|
|
20240314,111700,24774475,3620,3620,3620,3620,0
|
|
20240314,111600,24774475,3620,3620,3620,3620,0
|
|
20240314,111500,24774475,3620,3620,3620,3620,0
|
|
20240314,111400,24774475,3620,3620,3620,3620,0
|
|
20240314,111300,24774475,3620,3620,3620,3620,0
|
|
20240314,111200,24774475,3620,3620,3620,3620,0
|
|
20240314,111100,24774475,3620,3620,3620,3620,0
|
|
20240314,111000,24774475,3620,3620,3620,3620,0
|
|
20240314,110900,24774475,3620,3620,3620,3620,0
|
|
20240314,110800,24774475,3620,3620,3620,3620,0
|
|
20240314,110700,24774475,3620,3620,3620,3620,0
|
|
20240314,110600,24774475,3620,3620,3620,3620,0
|
|
20240314,110500,24774475,3620,3620,3620,3620,0
|
|
20240314,110400,24774475,3620,3620,3620,3620,0
|
|
20240314,110300,24774475,3620,3620,3620,3620,0
|
|
20240314,110200,24774475,3620,3620,3620,3620,0
|
|
20240314,110100,24774475,3620,3620,3620,3620,0
|
|
20240314,110000,24774475,3620,3620,3620,3620,1
|
|
20240314,105900,24770855,3610,3610,3610,3610,0
|
|
20240314,105800,24770855,3610,3610,3610,3610,0
|
|
20240314,105700,24770855,3610,3610,3610,3610,338
|
|
20240314,105600,23550675,3620,3620,3620,3620,0
|
|
20240314,105500,23550675,3620,3620,3620,3620,0
|
|
20240314,105400,23550675,3620,3620,3620,3620,0
|
|
20240314,105300,23550675,3620,3620,3620,3620,88
|
|
20240314,105200,23232115,3620,3620,3620,3620,0
|
|
20240314,105100,23232115,3620,3620,3620,3620,0
|
|
20240314,105000,23232115,3620,3620,3620,3620,0
|
|
20240314,104900,23232115,3620,3620,3620,3620,0
|
|
20240314,104800,23232115,3620,3620,3620,3620,0
|
|
20240314,104700,23232115,3620,3620,3620,3620,0
|
|
20240314,104600,23232115,3620,3620,3620,3620,0
|
|
20240314,104500,23232115,3620,3620,3620,3620,0
|
|
20240314,104400,23232115,3620,3620,3620,3620,0
|
|
20240314,104300,23232115,3620,3620,3620,3620,1
|
|
20240314,104200,23228495,3610,3610,3610,3610,0
|
|
20240314,104100,23228495,3610,3610,3610,3610,5
|
|
20240314,104000,23210445,3620,3620,3620,3620,1
|
|
20240314,103900,23206825,3620,3620,3620,3620,0
|
|
20240314,103800,23206825,3620,3620,3620,3620,0
|
|
20240314,103700,23206825,3620,3620,3620,3620,0
|
|
20240314,103600,23206825,3620,3620,3620,3620,0
|
|
20240314,103500,23206825,3620,3620,3620,3620,2
|
|
20240314,103400,23199585,3610,3610,3610,3610,20
|
|
20240314,103300,23127385,3610,3610,3610,3610,105
|
|
20240314,103200,22748335,3610,3610,3610,3610,70
|
|
20240314,103100,22495635,3610,3610,3610,3610,0
|
|
20240314,103000,22495635,3610,3605,3610,3605,11
|
|
20240314,102900,22455940,3605,3605,3605,3605,4
|
|
20240314,102800,22441520,3605,3605,3605,3605,55
|
|
20240314,102700,22243245,3605,3605,3605,3605,6
|
|
20240314,102600,22221615,3605,3605,3605,3605,8
|
|
20240314,102500,22192775,3605,3600,3610,3600,189
|
|
20240314,102400,21511890,3620,3620,3620,3620,0
|
|
20240314,102300,21511890,3620,3620,3620,3620,0
|
|
20240314,102200,21511890,3620,3620,3620,3620,0
|
|
20240314,102100,21511890,3620,3615,3620,3615,32
|
|
20240314,102000,21396055,3615,3615,3615,3615,0
|
|
20240314,101900,21396055,3615,3615,3615,3615,1
|
|
20240314,101800,21392440,3600,3600,3600,3600,1
|
|
20240314,101700,21388840,3600,3600,3600,3600,0
|
|
20240314,101600,21388840,3600,3600,3600,3600,346
|
|
20240314,101500,20143240,3600,3600,3600,3600,0
|
|
20240314,101400,20143240,3600,3600,3600,3600,0
|
|
20240314,101300,20143240,3600,3600,3600,3600,0
|
|
20240314,101200,20143240,3600,3600,3600,3600,0
|
|
20240314,101100,20143240,3600,3605,3605,3600,1375
|
|
20240314,101000,15192130,3605,3605,3605,3605,56
|
|
20240314,100900,14990250,3615,3615,3615,3615,0
|
|
20240314,100800,14990250,3615,3615,3615,3615,0
|
|
20240314,100700,14990250,3615,3615,3615,3615,0
|
|
20240314,100600,14990250,3615,3615,3615,3615,0
|
|
20240314,100500,14990250,3615,3620,3620,3615,4
|
|
20240314,100400,14975780,3620,3620,3620,3620,43
|
|
20240314,100300,14820120,3620,3620,3620,3620,0
|
|
20240314,100200,14820120,3620,3620,3620,3620,0
|
|
20240314,100100,14820120,3620,3620,3620,3620,2
|
|
20240314,100000,14812880,3620,3620,3620,3620,1
|
|
20240314,095900,14809260,3610,3610,3610,3610,0
|
|
20240314,095800,14809260,3610,3610,3610,3610,0
|
|
20240314,095700,14809260,3610,3610,3610,3610,0
|
|
20240314,095600,14809260,3610,3610,3610,3610,0
|
|
20240314,095500,14809260,3610,3610,3620,3610,4
|
|
20240314,095400,14794805,3620,3620,3620,3620,0
|
|
20240314,095300,14794805,3620,3620,3620,3620,0
|
|
20240314,095200,14794805,3620,3620,3620,3620,0
|
|
20240314,095100,14794805,3620,3620,3620,3620,0
|
|
20240314,095000,14794805,3620,3620,3620,3620,0
|
|
20240314,094900,14794805,3620,3620,3620,3620,1
|
|
20240314,094800,14791185,3600,3600,3600,3600,0
|
|
20240314,094700,14791185,3600,3600,3600,3600,0
|
|
20240314,094600,14791185,3600,3600,3600,3600,56
|
|
20240314,094500,14589585,3605,3615,3615,3605,14
|
|
20240314,094400,14539105,3605,3605,3605,3605,0
|
|
20240314,094300,14539105,3605,3605,3605,3605,12
|
|
20240314,094200,14495845,3615,3615,3615,3615,1
|
|
20240314,094100,14492230,3605,3605,3605,3605,12
|
|
20240314,094000,14448970,3605,3605,3605,3605,23
|
|
20240314,093900,14366055,3615,3615,3615,3615,0
|
|
20240314,093800,14366055,3615,3615,3615,3615,1
|
|
20240314,093700,14362440,3605,3605,3605,3605,5
|
|
20240314,093600,14344415,3615,3615,3615,3615,139
|
|
20240314,093500,13841930,3615,3615,3615,3615,0
|
|
20240314,093400,13841930,3615,3615,3615,3615,0
|
|
20240314,093300,13841930,3615,3615,3615,3615,0
|
|
20240314,093200,13841930,3615,3615,3615,3615,0
|
|
20240314,093100,13841930,3615,3615,3615,3615,100
|
|
20240314,093000,13480430,3615,3615,3615,3615,30
|
|
20240314,092900,13371980,3615,3615,3615,3615,28
|
|
20240314,092800,13270760,3615,3615,3615,3615,1
|
|
20240314,092700,13267145,3610,3610,3610,3610,5
|
|
20240314,092600,13249095,3615,3620,3620,3615,10
|
|
20240314,092500,13212920,3600,3610,3610,3600,1275
|
|
20240314,092400,8616765,3620,3620,3620,3620,0
|
|
20240314,092300,8616765,3620,3620,3620,3620,0
|
|
20240314,092200,8616765,3620,3620,3620,3620,0
|
|
20240314,092100,8616765,3620,3620,3620,3620,0
|
|
20240314,092000,8616765,3620,3620,3620,3620,0
|
|
20240314,091900,8616765,3620,3620,3620,3620,0
|
|
20240314,091800,8616765,3620,3620,3620,3620,0
|
|
20240314,091700,8616765,3620,3615,3620,3615,93
|
|
20240314,091600,8280490,3620,3620,3620,3620,0
|
|
20240314,091500,8280490,3620,3620,3620,3620,0
|
|
20240314,091400,8280490,3620,3620,3620,3620,0
|
|
20240314,091300,8280490,3620,3620,3620,3620,1
|
|
20240314,091200,8276870,3605,3605,3605,3605,0
|
|
20240314,091100,8276870,3605,3610,3610,3605,200
|
|
20240314,091000,7555120,3605,3605,3605,3605,0
|
|
20240314,090900,7555120,3605,3605,3605,3605,0
|
|
20240314,090800,7555120,3605,3605,3605,3605,23
|
|
20240314,090700,7472205,3610,3610,3610,3610,725
|
|
20240314,090600,4854955,3610,3610,3610,3610,0
|
|
20240314,090500,4854955,3610,3610,3610,3610,13
|
|
20240314,090400,4808025,3610,3610,3610,3610,0
|
|
20240314,090300,4808025,3610,3610,3610,3610,2
|
|
20240314,090200,4800805,3610,3610,3610,3610,1
|
|
20240314,090100,4797195,3610,3620,3620,3610,22
|
|
20240314,090000,4717575,3615,3615,3615,3615,1305
|