668 lines
31 KiB
CSV
668 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240311,200500,208233485,3275,3275,3275,3275,406
|
|
20240311,200400,208233485,3275,3275,3275,3275,0
|
|
20240311,200300,208233485,3275,3275,3275,3275,0
|
|
20240311,200200,208233485,3275,3275,3275,3275,0
|
|
20240311,200100,208233485,3275,3275,3275,3275,0
|
|
20240311,200000,208233485,3275,3275,3275,3275,0
|
|
20240311,195900,208233485,3275,3275,3275,3275,0
|
|
20240311,195800,208233485,3275,3275,3275,3275,0
|
|
20240311,195700,208233485,3275,3275,3275,3275,0
|
|
20240311,195600,208233485,3275,3275,3275,3275,0
|
|
20240311,195500,208233485,3275,3275,3275,3275,0
|
|
20240311,195400,208233485,3275,3275,3275,3275,0
|
|
20240311,195300,208233485,3275,3275,3275,3275,0
|
|
20240311,195200,208233485,3275,3275,3275,3275,0
|
|
20240311,195100,208233485,3275,3275,3275,3275,0
|
|
20240311,195000,208233485,3275,3275,3275,3275,0
|
|
20240311,194900,208233485,3275,3275,3275,3275,0
|
|
20240311,194800,208233485,3275,3275,3275,3275,0
|
|
20240311,194700,208233485,3275,3275,3275,3275,0
|
|
20240311,194600,208233485,3275,3275,3275,3275,0
|
|
20240311,194500,208233485,3275,3275,3275,3275,0
|
|
20240311,194400,208233485,3275,3275,3275,3275,0
|
|
20240311,194300,208233485,3275,3275,3275,3275,0
|
|
20240311,194200,208233485,3275,3275,3275,3275,0
|
|
20240311,194100,208233485,3275,3275,3275,3275,0
|
|
20240311,194000,208233485,3275,3275,3275,3275,0
|
|
20240311,193900,208233485,3275,3275,3275,3275,0
|
|
20240311,193800,208233485,3275,3275,3275,3275,0
|
|
20240311,193700,208233485,3275,3275,3275,3275,0
|
|
20240311,193600,208233485,3275,3275,3275,3275,0
|
|
20240311,193500,208233485,3275,3275,3275,3275,406
|
|
20240311,193400,208233485,3275,3275,3275,3275,0
|
|
20240311,193300,208233485,3275,3275,3275,3275,0
|
|
20240311,193200,208233485,3275,3275,3275,3275,0
|
|
20240311,193100,208233485,3275,3275,3275,3275,0
|
|
20240311,193000,208233485,3275,3275,3275,3275,0
|
|
20240311,192900,208233485,3275,3275,3275,3275,0
|
|
20240311,192800,208233485,3275,3275,3275,3275,0
|
|
20240311,192700,208233485,3275,3275,3275,3275,0
|
|
20240311,192600,208233485,3275,3275,3275,3275,0
|
|
20240311,192500,208233485,3275,3275,3275,3275,0
|
|
20240311,192400,208233485,3275,3275,3275,3275,0
|
|
20240311,192300,208233485,3275,3275,3275,3275,0
|
|
20240311,192200,208233485,3275,3275,3275,3275,0
|
|
20240311,192100,208233485,3275,3275,3275,3275,0
|
|
20240311,192000,208233485,3275,3275,3275,3275,0
|
|
20240311,191900,208233485,3275,3275,3275,3275,0
|
|
20240311,191800,208233485,3275,3275,3275,3275,0
|
|
20240311,191700,208233485,3275,3275,3275,3275,0
|
|
20240311,191600,208233485,3275,3275,3275,3275,0
|
|
20240311,191500,208233485,3275,3275,3275,3275,0
|
|
20240311,191400,208233485,3275,3275,3275,3275,0
|
|
20240311,191300,208233485,3275,3275,3275,3275,0
|
|
20240311,191200,208233485,3275,3275,3275,3275,0
|
|
20240311,191100,208233485,3275,3275,3275,3275,0
|
|
20240311,191000,208233485,3275,3275,3275,3275,0
|
|
20240311,190900,208233485,3275,3275,3275,3275,0
|
|
20240311,190800,208233485,3275,3275,3275,3275,0
|
|
20240311,190700,208233485,3275,3275,3275,3275,0
|
|
20240311,190600,208233485,3275,3275,3275,3275,0
|
|
20240311,190500,208233485,3275,3275,3275,3275,406
|
|
20240311,190400,208233485,3275,3275,3275,3275,0
|
|
20240311,190300,208233485,3275,3275,3275,3275,0
|
|
20240311,190200,208233485,3275,3275,3275,3275,0
|
|
20240311,190100,208233485,3275,3275,3275,3275,0
|
|
20240311,190000,208233485,3275,3275,3275,3275,0
|
|
20240311,185900,208233485,3275,3275,3275,3275,0
|
|
20240311,185800,208233485,3275,3275,3275,3275,0
|
|
20240311,185700,208233485,3275,3275,3275,3275,0
|
|
20240311,185600,208233485,3275,3275,3275,3275,0
|
|
20240311,185500,208233485,3275,3275,3275,3275,0
|
|
20240311,185400,208233485,3275,3275,3275,3275,0
|
|
20240311,185300,208233485,3275,3275,3275,3275,0
|
|
20240311,185200,208233485,3275,3275,3275,3275,0
|
|
20240311,185100,208233485,3275,3275,3275,3275,0
|
|
20240311,185000,208233485,3275,3275,3275,3275,0
|
|
20240311,184900,208233485,3275,3275,3275,3275,0
|
|
20240311,184800,208233485,3275,3275,3275,3275,0
|
|
20240311,184700,208233485,3275,3275,3275,3275,0
|
|
20240311,184600,208233485,3275,3275,3275,3275,0
|
|
20240311,184500,208233485,3275,3275,3275,3275,0
|
|
20240311,184400,208233485,3275,3275,3275,3275,0
|
|
20240311,184300,208233485,3275,3275,3275,3275,0
|
|
20240311,184200,208233485,3275,3275,3275,3275,0
|
|
20240311,184100,208233485,3275,3275,3275,3275,0
|
|
20240311,184000,208233485,3275,3275,3275,3275,0
|
|
20240311,183900,208233485,3275,3275,3275,3275,0
|
|
20240311,183800,208233485,3275,3275,3275,3275,0
|
|
20240311,183700,208233485,3275,3275,3275,3275,0
|
|
20240311,183600,208233485,3275,3275,3275,3275,0
|
|
20240311,183500,208233485,3275,3275,3275,3275,406
|
|
20240311,183400,208233485,3275,3275,3275,3275,0
|
|
20240311,183300,208233485,3275,3275,3275,3275,0
|
|
20240311,183200,208233485,3275,3275,3275,3275,0
|
|
20240311,183100,208233485,3275,3275,3275,3275,0
|
|
20240311,183000,208233485,3275,3275,3275,3275,0
|
|
20240311,182900,208233485,3275,3275,3275,3275,0
|
|
20240311,182800,208233485,3275,3275,3275,3275,0
|
|
20240311,182700,208233485,3275,3275,3275,3275,0
|
|
20240311,182600,208233485,3275,3275,3275,3275,0
|
|
20240311,182500,208233485,3275,3275,3275,3275,0
|
|
20240311,182400,208233485,3275,3275,3275,3275,0
|
|
20240311,182300,208233485,3275,3275,3275,3275,0
|
|
20240311,182200,208233485,3275,3275,3275,3275,0
|
|
20240311,182100,208233485,3275,3275,3275,3275,0
|
|
20240311,182000,208233485,3275,3275,3275,3275,0
|
|
20240311,181900,208233485,3275,3275,3275,3275,0
|
|
20240311,181800,208233485,3275,3275,3275,3275,0
|
|
20240311,181700,208233485,3275,3275,3275,3275,0
|
|
20240311,181600,208233485,3275,3275,3275,3275,0
|
|
20240311,181500,208233485,3275,3275,3275,3275,0
|
|
20240311,181400,208233485,3275,3275,3275,3275,0
|
|
20240311,181300,208233485,3275,3275,3275,3275,0
|
|
20240311,181200,208233485,3275,3275,3275,3275,0
|
|
20240311,181100,208233485,3275,3275,3275,3275,0
|
|
20240311,181000,208233485,3275,3275,3275,3275,0
|
|
20240311,180900,208233485,3275,3275,3275,3275,0
|
|
20240311,180800,208233485,3275,3275,3275,3275,0
|
|
20240311,180700,208233485,3275,3275,3275,3275,0
|
|
20240311,180600,208233485,3275,3275,3275,3275,0
|
|
20240311,180500,208233485,3275,3275,3275,3275,406
|
|
20240311,180400,208233485,3275,3275,3275,3275,0
|
|
20240311,180300,208233485,3275,3275,3275,3275,0
|
|
20240311,180200,208233485,3275,3275,3275,3275,0
|
|
20240311,180100,208233485,3275,3275,3275,3275,0
|
|
20240311,180000,208233485,3275,3275,3275,3275,0
|
|
20240311,175900,208233485,3275,3275,3275,3275,0
|
|
20240311,175800,208233485,3275,3275,3275,3275,0
|
|
20240311,175700,208233485,3275,3275,3275,3275,0
|
|
20240311,175600,208233485,3275,3275,3275,3275,0
|
|
20240311,175500,208233485,3275,3275,3275,3275,0
|
|
20240311,175400,208233485,3275,3275,3275,3275,0
|
|
20240311,175300,208233485,3275,3275,3275,3275,0
|
|
20240311,175200,208233485,3275,3275,3275,3275,0
|
|
20240311,175100,208233485,3275,3275,3275,3275,0
|
|
20240311,175000,208233485,3275,3275,3275,3275,0
|
|
20240311,174900,208233485,3275,3275,3275,3275,0
|
|
20240311,174800,208233485,3275,3275,3275,3275,0
|
|
20240311,174700,208233485,3275,3275,3275,3275,0
|
|
20240311,174600,208233485,3275,3275,3275,3275,0
|
|
20240311,174500,208233485,3275,3275,3275,3275,0
|
|
20240311,174400,208233485,3275,3275,3275,3275,0
|
|
20240311,174300,208233485,3275,3275,3275,3275,0
|
|
20240311,174200,208233485,3275,3275,3275,3275,0
|
|
20240311,174100,208233485,3275,3275,3275,3275,0
|
|
20240311,174000,208233485,3275,3275,3275,3275,0
|
|
20240311,173900,208233485,3275,3275,3275,3275,0
|
|
20240311,173800,208233485,3275,3275,3275,3275,0
|
|
20240311,173700,208233485,3275,3275,3275,3275,0
|
|
20240311,173600,208233485,3275,3275,3275,3275,0
|
|
20240311,173500,208233485,3275,3275,3275,3275,406
|
|
20240311,173400,208233485,3275,3275,3275,3275,0
|
|
20240311,173300,208233485,3275,3275,3275,3275,0
|
|
20240311,173200,208233485,3275,3275,3275,3275,0
|
|
20240311,173100,208233485,3275,3275,3275,3275,0
|
|
20240311,173000,208233485,3275,3275,3275,3275,0
|
|
20240311,172900,208233485,3275,3275,3275,3275,0
|
|
20240311,172800,208233485,3275,3275,3275,3275,0
|
|
20240311,172700,208233485,3275,3275,3275,3275,0
|
|
20240311,172600,208233485,3275,3275,3275,3275,0
|
|
20240311,172500,208233485,3275,3275,3275,3275,0
|
|
20240311,172400,208233485,3275,3275,3275,3275,0
|
|
20240311,172300,208233485,3275,3275,3275,3275,0
|
|
20240311,172200,208233485,3275,3275,3275,3275,0
|
|
20240311,172100,208233485,3275,3275,3275,3275,0
|
|
20240311,172000,208233485,3275,3275,3275,3275,0
|
|
20240311,171900,208233485,3275,3275,3275,3275,0
|
|
20240311,171800,208233485,3275,3275,3275,3275,0
|
|
20240311,171700,208233485,3275,3275,3275,3275,0
|
|
20240311,171600,208233485,3275,3275,3275,3275,0
|
|
20240311,171500,208233485,3275,3275,3275,3275,0
|
|
20240311,171400,208233485,3275,3275,3275,3275,0
|
|
20240311,171300,208233485,3275,3275,3275,3275,0
|
|
20240311,171200,208233485,3275,3275,3275,3275,0
|
|
20240311,171100,208233485,3275,3275,3275,3275,0
|
|
20240311,171000,208233485,3275,3275,3275,3275,0
|
|
20240311,170900,208233485,3275,3275,3275,3275,0
|
|
20240311,170800,208233485,3275,3275,3275,3275,0
|
|
20240311,170700,208233485,3275,3275,3275,3275,0
|
|
20240311,170600,208233485,3275,3275,3275,3275,0
|
|
20240311,170500,208233485,3275,3275,3275,3275,406
|
|
20240311,170400,208233485,3275,3275,3275,3275,0
|
|
20240311,170300,208233485,3275,3275,3275,3275,0
|
|
20240311,170200,208233485,3275,3275,3275,3275,0
|
|
20240311,170100,208233485,3275,3275,3275,3275,0
|
|
20240311,170000,208233485,3275,3275,3275,3275,0
|
|
20240311,165900,208233485,3275,3275,3275,3275,0
|
|
20240311,165800,208233485,3275,3275,3275,3275,0
|
|
20240311,165700,208233485,3275,3275,3275,3275,0
|
|
20240311,165600,208233485,3275,3275,3275,3275,0
|
|
20240311,165500,208233485,3275,3275,3275,3275,0
|
|
20240311,165400,208233485,3275,3275,3275,3275,0
|
|
20240311,165300,208233485,3275,3275,3275,3275,0
|
|
20240311,165200,208233485,3275,3275,3275,3275,0
|
|
20240311,165100,208233485,3275,3275,3275,3275,0
|
|
20240311,165000,208233485,3275,3275,3275,3275,0
|
|
20240311,164900,208233485,3275,3275,3275,3275,0
|
|
20240311,164800,208233485,3275,3275,3275,3275,0
|
|
20240311,164700,208233485,3275,3275,3275,3275,0
|
|
20240311,164600,208233485,3275,3275,3275,3275,0
|
|
20240311,164500,208233485,3275,3275,3275,3275,0
|
|
20240311,164400,208233485,3275,3275,3275,3275,0
|
|
20240311,164300,208233485,3275,3275,3275,3275,0
|
|
20240311,164200,208233485,3275,3275,3275,3275,0
|
|
20240311,164100,208233485,3275,3275,3275,3275,0
|
|
20240311,164000,208233485,3275,3275,3275,3275,0
|
|
20240311,163900,208233485,3275,3275,3275,3275,0
|
|
20240311,163800,208233485,3275,3275,3275,3275,0
|
|
20240311,163700,208233485,3275,3275,3275,3275,0
|
|
20240311,163600,208233485,3275,3275,3275,3275,0
|
|
20240311,163500,208233485,3275,3275,3275,3275,406
|
|
20240311,163400,208233485,3275,3275,3275,3275,0
|
|
20240311,163300,208233485,3275,3275,3275,3275,0
|
|
20240311,163200,208233485,3275,3275,3275,3275,0
|
|
20240311,163100,208233485,3275,3275,3275,3275,0
|
|
20240311,163000,208233485,3275,3275,3275,3275,0
|
|
20240311,162900,208233485,3275,3275,3275,3275,0
|
|
20240311,162800,208233485,3275,3275,3275,3275,0
|
|
20240311,162700,208233485,3275,3275,3275,3275,0
|
|
20240311,162600,208233485,3275,3275,3275,3275,0
|
|
20240311,162500,208233485,3275,3275,3275,3275,0
|
|
20240311,162400,208233485,3275,3275,3275,3275,0
|
|
20240311,162300,208233485,3275,3275,3275,3275,0
|
|
20240311,162200,208233485,3275,3275,3275,3275,0
|
|
20240311,162100,208233485,3275,3275,3275,3275,0
|
|
20240311,162000,208233485,3275,3275,3275,3275,0
|
|
20240311,161900,208233485,3275,3275,3275,3275,0
|
|
20240311,161800,208233485,3275,3275,3275,3275,0
|
|
20240311,161700,208233485,3275,3275,3275,3275,0
|
|
20240311,161600,208233485,3275,3275,3275,3275,0
|
|
20240311,161500,208233485,3275,3275,3275,3275,0
|
|
20240311,161400,208233485,3275,3275,3275,3275,0
|
|
20240311,161300,208233485,3275,3275,3275,3275,0
|
|
20240311,161200,208233485,3275,3275,3275,3275,0
|
|
20240311,161100,208233485,3275,3275,3275,3275,0
|
|
20240311,161000,208233485,3275,3275,3275,3275,0
|
|
20240311,160900,208233485,3275,3275,3275,3275,0
|
|
20240311,160800,208233485,3275,3275,3275,3275,0
|
|
20240311,160700,208233485,3275,3275,3275,3275,0
|
|
20240311,160600,208233485,3275,3275,3275,3275,0
|
|
20240311,160500,208233485,3275,3275,3275,3275,406
|
|
20240311,160400,208233485,3275,3275,3275,3275,0
|
|
20240311,160300,208233485,3275,3275,3275,3275,0
|
|
20240311,160200,208233485,3275,3275,3275,3275,0
|
|
20240311,160100,208233485,3275,3275,3275,3275,0
|
|
20240311,160000,208233485,3275,3275,3275,3275,0
|
|
20240311,155900,208233485,3275,3275,3275,3275,0
|
|
20240311,155800,208233485,3275,3275,3275,3275,0
|
|
20240311,155700,208233485,3275,3275,3275,3275,0
|
|
20240311,155600,208233485,3275,3275,3275,3275,0
|
|
20240311,155500,208233485,3275,3275,3275,3275,0
|
|
20240311,155400,208233485,3275,3275,3275,3275,0
|
|
20240311,155300,208233485,3275,3275,3275,3275,0
|
|
20240311,155200,208233485,3275,3275,3275,3275,0
|
|
20240311,155100,208233485,3275,3275,3275,3275,0
|
|
20240311,155000,208233485,3275,3275,3275,3275,0
|
|
20240311,154900,208233485,3275,3275,3275,3275,0
|
|
20240311,154800,208233485,3275,3275,3275,3275,0
|
|
20240311,154700,208233485,3275,3275,3275,3275,0
|
|
20240311,154600,208233485,3275,3275,3275,3275,0
|
|
20240311,154500,208233485,3275,3275,3275,3275,0
|
|
20240311,154400,208233485,3275,3275,3275,3275,0
|
|
20240311,154300,208233485,3275,3275,3275,3275,0
|
|
20240311,154200,208233485,3275,3275,3275,3275,0
|
|
20240311,154100,208233485,3275,3275,3275,3275,0
|
|
20240311,154000,208233485,3275,3275,3275,3275,0
|
|
20240311,153900,208233485,3275,3275,3275,3275,0
|
|
20240311,153800,208233485,3275,3275,3275,3275,0
|
|
20240311,153700,208233485,3275,3275,3275,3275,0
|
|
20240311,153600,208233485,3275,3275,3275,3275,0
|
|
20240311,153500,208233485,3275,3275,3275,3275,406
|
|
20240311,153400,208233485,3275,3275,3275,3275,0
|
|
20240311,153300,208233485,3275,3275,3275,3275,0
|
|
20240311,153200,208233485,3275,3275,3275,3275,0
|
|
20240311,153100,208233485,3275,3275,3275,3275,0
|
|
20240311,153000,208233485,3275,3275,3275,3275,406
|
|
20240311,152900,206903835,3285,3285,3285,3285,0
|
|
20240311,152800,206903835,3285,3285,3285,3285,0
|
|
20240311,152700,206903835,3285,3285,3285,3285,0
|
|
20240311,152600,206903835,3285,3285,3285,3285,0
|
|
20240311,152500,206903835,3285,3285,3285,3285,0
|
|
20240311,152400,206903835,3285,3285,3285,3285,0
|
|
20240311,152300,206903835,3285,3285,3285,3285,0
|
|
20240311,152200,206903835,3285,3285,3285,3285,0
|
|
20240311,152100,206903835,3285,3285,3285,3285,0
|
|
20240311,152000,206903835,3285,3285,3285,3285,0
|
|
20240311,151900,206903835,3285,3275,3285,3275,9066
|
|
20240311,151800,177179530,3275,3270,3275,3270,1407
|
|
20240311,151700,172578120,3275,3275,3275,3275,0
|
|
20240311,151600,172578120,3275,3275,3275,3275,9
|
|
20240311,151500,172548645,3275,3275,3275,3275,0
|
|
20240311,151400,172548645,3275,3270,3275,3270,31
|
|
20240311,151300,172447270,3275,3275,3275,3275,2
|
|
20240311,151200,172440720,3275,3275,3275,3275,0
|
|
20240311,151100,172440720,3275,3275,3275,3275,10
|
|
20240311,151000,172407970,3275,3275,3275,3275,0
|
|
20240311,150900,172407970,3275,3275,3275,3275,1
|
|
20240311,150800,172404695,3275,3275,3275,3275,188
|
|
20240311,150700,171788995,3270,3270,3270,3270,200
|
|
20240311,150600,171134995,3275,3275,3275,3275,0
|
|
20240311,150500,171134995,3275,3275,3275,3275,0
|
|
20240311,150400,171134995,3275,3275,3275,3275,1
|
|
20240311,150300,171131720,3275,3275,3275,3275,0
|
|
20240311,150200,171131720,3275,3275,3275,3275,0
|
|
20240311,150100,171131720,3275,3275,3275,3275,56
|
|
20240311,150000,170948320,3270,3270,3270,3270,0
|
|
20240311,145900,170948320,3270,3270,3270,3270,70
|
|
20240311,145800,170719420,3270,3270,3270,3270,0
|
|
20240311,145700,170719420,3270,3270,3270,3270,0
|
|
20240311,145600,170719420,3270,3270,3270,3270,12
|
|
20240311,145500,170680180,3270,3270,3270,3270,0
|
|
20240311,145400,170680180,3270,3270,3270,3270,0
|
|
20240311,145300,170680180,3270,3270,3270,3270,100
|
|
20240311,145200,170353180,3270,3270,3270,3270,10
|
|
20240311,145100,170320480,3270,3270,3270,3270,0
|
|
20240311,145000,170320480,3270,3270,3270,3270,0
|
|
20240311,144900,170320480,3270,3265,3270,3265,2327
|
|
20240311,144800,162711375,3265,3265,3265,3265,0
|
|
20240311,144700,162711375,3265,3265,3265,3265,43
|
|
20240311,144600,162570980,3265,3265,3265,3265,1344
|
|
20240311,144500,158182820,3260,3260,3260,3260,10
|
|
20240311,144400,158150220,3260,3260,3260,3260,0
|
|
20240311,144300,158150220,3260,3260,3260,3260,0
|
|
20240311,144200,158150220,3260,3260,3260,3260,0
|
|
20240311,144100,158150220,3260,3260,3260,3260,0
|
|
20240311,144000,158150220,3260,3260,3260,3260,0
|
|
20240311,143900,158150220,3260,3260,3260,3260,0
|
|
20240311,143800,158150220,3260,3260,3260,3260,0
|
|
20240311,143700,158150220,3260,3260,3260,3260,115
|
|
20240311,143600,157775320,3265,3265,3265,3265,1
|
|
20240311,143500,157772055,3260,3260,3260,3260,0
|
|
20240311,143400,157772055,3260,3260,3260,3260,0
|
|
20240311,143300,157772055,3260,3260,3260,3260,0
|
|
20240311,143200,157772055,3260,3260,3260,3260,0
|
|
20240311,143100,157772055,3260,3260,3260,3260,0
|
|
20240311,143000,157772055,3260,3260,3260,3260,10
|
|
20240311,142900,157739455,3265,3265,3265,3265,0
|
|
20240311,142800,157739455,3265,3265,3265,3265,0
|
|
20240311,142700,157739455,3265,3265,3265,3265,0
|
|
20240311,142600,157739455,3265,3265,3265,3265,0
|
|
20240311,142500,157739455,3265,3265,3265,3265,8
|
|
20240311,142400,157713335,3265,3265,3265,3265,0
|
|
20240311,142300,157713335,3265,3265,3265,3265,0
|
|
20240311,142200,157713335,3265,3265,3265,3265,0
|
|
20240311,142100,157713335,3265,3265,3265,3265,0
|
|
20240311,142000,157713335,3265,3265,3265,3265,0
|
|
20240311,141900,157713335,3265,3265,3265,3265,0
|
|
20240311,141800,157713335,3265,3265,3265,3265,0
|
|
20240311,141700,157713335,3265,3265,3265,3265,0
|
|
20240311,141600,157713335,3265,3265,3265,3265,0
|
|
20240311,141500,157713335,3265,3265,3265,3265,0
|
|
20240311,141400,157713335,3265,3265,3265,3265,0
|
|
20240311,141300,157713335,3265,3265,3265,3265,40
|
|
20240311,141200,157582735,3265,3265,3265,3265,0
|
|
20240311,141100,157582735,3265,3265,3265,3265,0
|
|
20240311,141000,157582735,3265,3265,3265,3265,0
|
|
20240311,140900,157582735,3265,3265,3265,3265,0
|
|
20240311,140800,157582735,3265,3265,3265,3265,0
|
|
20240311,140700,157582735,3265,3265,3265,3265,0
|
|
20240311,140600,157582735,3265,3260,3265,3260,6236
|
|
20240311,140500,137223915,3260,3260,3260,3260,0
|
|
20240311,140400,137223915,3260,3260,3260,3260,0
|
|
20240311,140300,137223915,3260,3260,3260,3260,0
|
|
20240311,140200,137223915,3260,3260,3260,3260,0
|
|
20240311,140100,137223915,3260,3260,3260,3260,5
|
|
20240311,140000,137207615,3260,3260,3260,3260,0
|
|
20240311,135900,137207615,3260,3260,3260,3260,0
|
|
20240311,135800,137207615,3260,3260,3260,3260,0
|
|
20240311,135700,137207615,3260,3260,3260,3260,0
|
|
20240311,135600,137207615,3260,3260,3260,3260,0
|
|
20240311,135500,137207615,3260,3260,3260,3260,0
|
|
20240311,135400,137207615,3260,3260,3260,3260,2
|
|
20240311,135300,137201095,3255,3255,3255,3255,0
|
|
20240311,135200,137201095,3255,3255,3255,3255,25
|
|
20240311,135100,137119720,3260,3260,3260,3260,0
|
|
20240311,135000,137119720,3260,3260,3260,3260,175
|
|
20240311,134900,136549220,3260,3260,3260,3260,100
|
|
20240311,134800,136223220,3260,3260,3260,3260,10
|
|
20240311,134700,136190620,3265,3265,3265,3265,1
|
|
20240311,134600,136187355,3255,3255,3255,3255,0
|
|
20240311,134500,136187355,3255,3250,3255,3250,2857
|
|
20240311,134400,126901265,3255,3255,3255,3255,0
|
|
20240311,134300,126901265,3255,3255,3255,3255,0
|
|
20240311,134200,126901265,3255,3255,3255,3255,20
|
|
20240311,134100,126836165,3255,3250,3255,3250,11
|
|
20240311,134000,126800365,3255,3255,3255,3255,0
|
|
20240311,133900,126800365,3255,3255,3255,3255,1102
|
|
20240311,133800,123213355,3255,3255,3255,3255,0
|
|
20240311,133700,123213355,3255,3255,3255,3255,150
|
|
20240311,133600,122725105,3255,3255,3255,3255,3555
|
|
20240311,133500,111153580,3255,3255,3255,3255,0
|
|
20240311,133400,111153580,3255,3255,3255,3255,0
|
|
20240311,133300,111153580,3255,3255,3255,3255,0
|
|
20240311,133200,111153580,3255,3255,3255,3255,200
|
|
20240311,133100,110502580,3260,3260,3260,3260,630
|
|
20240311,133000,108448780,3260,3260,3260,3260,0
|
|
20240311,132900,108448780,3260,3260,3260,3260,5038
|
|
20240311,132800,92024900,3260,3260,3260,3260,0
|
|
20240311,132700,92024900,3260,3260,3260,3260,0
|
|
20240311,132600,92024900,3260,3260,3260,3260,0
|
|
20240311,132500,92024900,3260,3260,3260,3260,1
|
|
20240311,132400,92021640,3265,3265,3265,3265,299
|
|
20240311,132300,91045405,3260,3260,3260,3260,0
|
|
20240311,132200,91045405,3260,3260,3260,3260,0
|
|
20240311,132100,91045405,3260,3260,3260,3260,0
|
|
20240311,132000,91045405,3260,3260,3260,3260,0
|
|
20240311,131900,91045405,3260,3260,3260,3260,0
|
|
20240311,131800,91045405,3260,3260,3260,3260,0
|
|
20240311,131700,91045405,3260,3260,3260,3260,0
|
|
20240311,131600,91045405,3260,3260,3260,3260,100
|
|
20240311,131500,90719405,3265,3265,3265,3265,0
|
|
20240311,131400,90719405,3265,3265,3265,3265,10
|
|
20240311,131300,90686755,3265,3265,3265,3265,0
|
|
20240311,131200,90686755,3265,3265,3265,3265,0
|
|
20240311,131100,90686755,3265,3265,3265,3265,0
|
|
20240311,131000,90686755,3265,3265,3265,3265,0
|
|
20240311,130900,90686755,3265,3265,3265,3265,0
|
|
20240311,130800,90686755,3265,3265,3265,3265,0
|
|
20240311,130700,90686755,3265,3265,3265,3265,0
|
|
20240311,130600,90686755,3265,3265,3265,3265,122
|
|
20240311,130500,90288425,3265,3265,3265,3265,0
|
|
20240311,130400,90288425,3265,3265,3265,3265,0
|
|
20240311,130300,90288425,3265,3265,3265,3265,0
|
|
20240311,130200,90288425,3265,3265,3265,3265,0
|
|
20240311,130100,90288425,3265,3265,3265,3265,0
|
|
20240311,130000,90288425,3265,3265,3265,3265,351
|
|
20240311,125900,89142410,3265,3265,3265,3265,0
|
|
20240311,125800,89142410,3265,3265,3265,3265,0
|
|
20240311,125700,89142410,3265,3265,3265,3265,0
|
|
20240311,125600,89142410,3265,3265,3265,3265,0
|
|
20240311,125500,89142410,3265,3270,3270,3265,113
|
|
20240311,125400,88773415,3270,3270,3270,3270,0
|
|
20240311,125300,88773415,3270,3270,3270,3270,0
|
|
20240311,125200,88773415,3270,3270,3270,3270,0
|
|
20240311,125100,88773415,3270,3270,3270,3270,5
|
|
20240311,125000,88757065,3260,3260,3260,3260,0
|
|
20240311,124900,88757065,3260,3260,3260,3260,0
|
|
20240311,124800,88757065,3260,3260,3260,3260,0
|
|
20240311,124700,88757065,3260,3260,3260,3260,0
|
|
20240311,124600,88757065,3260,3260,3260,3260,0
|
|
20240311,124500,88757065,3260,3260,3260,3260,0
|
|
20240311,124400,88757065,3260,3260,3260,3260,0
|
|
20240311,124300,88757065,3260,3260,3260,3260,0
|
|
20240311,124200,88757065,3260,3260,3260,3260,300
|
|
20240311,124100,87779065,3260,3260,3260,3260,0
|
|
20240311,124000,87779065,3260,3260,3260,3260,0
|
|
20240311,123900,87779065,3260,3260,3260,3260,0
|
|
20240311,123800,87779065,3260,3260,3260,3260,0
|
|
20240311,123700,87779065,3260,3260,3260,3260,0
|
|
20240311,123600,87779065,3260,3260,3260,3260,0
|
|
20240311,123500,87779065,3260,3260,3260,3260,0
|
|
20240311,123400,87779065,3260,3260,3260,3260,0
|
|
20240311,123300,87779065,3260,3260,3260,3260,0
|
|
20240311,123200,87779065,3260,3260,3260,3260,0
|
|
20240311,123100,87779065,3260,3260,3260,3260,0
|
|
20240311,123000,87779065,3260,3260,3260,3260,100
|
|
20240311,122900,87453065,3260,3260,3260,3260,0
|
|
20240311,122800,87453065,3260,3260,3260,3260,2
|
|
20240311,122700,87446545,3260,3260,3260,3260,0
|
|
20240311,122600,87446545,3260,3260,3260,3260,0
|
|
20240311,122500,87446545,3260,3260,3260,3260,0
|
|
20240311,122400,87446545,3260,3265,3265,3260,500
|
|
20240311,122300,85816540,3260,3260,3260,3260,0
|
|
20240311,122200,85816540,3260,3260,3260,3260,0
|
|
20240311,122100,85816540,3260,3260,3260,3260,500
|
|
20240311,122000,84186540,3260,3260,3260,3260,0
|
|
20240311,121900,84186540,3260,3260,3260,3260,362
|
|
20240311,121800,83006420,3260,3260,3260,3260,0
|
|
20240311,121700,83006420,3260,3260,3260,3260,0
|
|
20240311,121600,83006420,3260,3260,3260,3260,0
|
|
20240311,121500,83006420,3260,3260,3260,3260,0
|
|
20240311,121400,83006420,3260,3260,3260,3260,0
|
|
20240311,121300,83006420,3260,3260,3260,3260,0
|
|
20240311,121200,83006420,3260,3260,3260,3260,0
|
|
20240311,121100,83006420,3260,3260,3260,3260,0
|
|
20240311,121000,83006420,3260,3260,3260,3260,0
|
|
20240311,120900,83006420,3260,3260,3260,3260,0
|
|
20240311,120800,83006420,3260,3260,3260,3260,0
|
|
20240311,120700,83006420,3260,3260,3260,3260,0
|
|
20240311,120600,83006420,3260,3260,3260,3260,0
|
|
20240311,120500,83006420,3260,3260,3260,3260,0
|
|
20240311,120400,83006420,3260,3265,3265,3260,129
|
|
20240311,120300,82585375,3260,3260,3260,3260,0
|
|
20240311,120200,82585375,3260,3260,3260,3260,0
|
|
20240311,120100,82585375,3260,3260,3260,3260,0
|
|
20240311,120000,82585375,3260,3260,3260,3260,0
|
|
20240311,115900,82585375,3260,3260,3260,3260,0
|
|
20240311,115800,82585375,3260,3260,3260,3260,0
|
|
20240311,115700,82585375,3260,3260,3260,3260,0
|
|
20240311,115600,82585375,3260,3260,3260,3260,0
|
|
20240311,115500,82585375,3260,3260,3260,3260,0
|
|
20240311,115400,82585375,3260,3260,3260,3260,0
|
|
20240311,115300,82585375,3260,3260,3260,3260,0
|
|
20240311,115200,82585375,3260,3260,3260,3260,0
|
|
20240311,115100,82585375,3260,3260,3260,3260,1
|
|
20240311,115000,82582115,3260,3260,3260,3260,0
|
|
20240311,114900,82582115,3260,3260,3260,3260,15
|
|
20240311,114800,82533215,3260,3260,3260,3260,0
|
|
20240311,114700,82533215,3260,3260,3260,3260,0
|
|
20240311,114600,82533215,3260,3260,3260,3260,0
|
|
20240311,114500,82533215,3260,3260,3260,3260,0
|
|
20240311,114400,82533215,3260,3260,3260,3260,0
|
|
20240311,114300,82533215,3260,3260,3260,3260,0
|
|
20240311,114200,82533215,3260,3260,3260,3260,0
|
|
20240311,114100,82533215,3260,3260,3260,3260,0
|
|
20240311,114000,82533215,3260,3260,3260,3260,0
|
|
20240311,113900,82533215,3260,3260,3260,3260,0
|
|
20240311,113800,82533215,3260,3260,3260,3260,0
|
|
20240311,113700,82533215,3260,3260,3260,3260,0
|
|
20240311,113600,82533215,3260,3260,3260,3260,0
|
|
20240311,113500,82533215,3260,3260,3260,3260,180
|
|
20240311,113400,81946415,3270,3270,3270,3270,0
|
|
20240311,113300,81946415,3270,3270,3270,3270,0
|
|
20240311,113200,81946415,3270,3270,3270,3270,0
|
|
20240311,113100,81946415,3270,3270,3270,3270,0
|
|
20240311,113000,81946415,3270,3270,3270,3270,0
|
|
20240311,112900,81946415,3270,3270,3270,3270,0
|
|
20240311,112800,81946415,3270,3270,3270,3270,20
|
|
20240311,112700,81881015,3275,3275,3275,3275,0
|
|
20240311,112600,81881015,3275,3275,3275,3275,0
|
|
20240311,112500,81881015,3275,3275,3275,3275,0
|
|
20240311,112400,81881015,3275,3275,3275,3275,0
|
|
20240311,112300,81881015,3275,3275,3275,3275,0
|
|
20240311,112200,81881015,3275,3275,3275,3275,0
|
|
20240311,112100,81881015,3275,3275,3275,3275,0
|
|
20240311,112000,81881015,3275,3275,3275,3275,0
|
|
20240311,111900,81881015,3275,3275,3275,3275,0
|
|
20240311,111800,81881015,3275,3275,3275,3275,0
|
|
20240311,111700,81881015,3275,3275,3275,3275,10
|
|
20240311,111600,81848265,3275,3275,3275,3275,64
|
|
20240311,111500,81638665,3260,3260,3260,3260,0
|
|
20240311,111400,81638665,3260,3260,3260,3260,0
|
|
20240311,111300,81638665,3260,3260,3260,3260,0
|
|
20240311,111200,81638665,3260,3260,3260,3260,0
|
|
20240311,111100,81638665,3260,3260,3260,3260,0
|
|
20240311,111000,81638665,3260,3260,3260,3260,0
|
|
20240311,110900,81638665,3260,3260,3260,3260,0
|
|
20240311,110800,81638665,3260,3260,3260,3260,0
|
|
20240311,110700,81638665,3260,3260,3260,3260,0
|
|
20240311,110600,81638665,3260,3265,3265,3260,598
|
|
20240311,110500,79688800,3265,3265,3265,3265,0
|
|
20240311,110400,79688800,3265,3265,3265,3265,0
|
|
20240311,110300,79688800,3265,3265,3265,3265,0
|
|
20240311,110200,79688800,3265,3265,3265,3265,0
|
|
20240311,110100,79688800,3265,3265,3265,3265,0
|
|
20240311,110000,79688800,3265,3265,3265,3265,0
|
|
20240311,105900,79688800,3265,3265,3265,3265,0
|
|
20240311,105800,79688800,3265,3265,3265,3265,0
|
|
20240311,105700,79688800,3265,3265,3265,3265,0
|
|
20240311,105600,79688800,3265,3265,3265,3265,0
|
|
20240311,105500,79688800,3265,3265,3265,3265,0
|
|
20240311,105400,79688800,3265,3265,3265,3265,0
|
|
20240311,105300,79688800,3265,3265,3265,3265,0
|
|
20240311,105200,79688800,3265,3265,3265,3265,0
|
|
20240311,105100,79688800,3265,3265,3265,3265,202
|
|
20240311,105000,79029270,3265,3265,3265,3265,37
|
|
20240311,104900,78908465,3265,3265,3265,3265,700
|
|
20240311,104800,76622965,3265,3265,3265,3265,0
|
|
20240311,104700,76622965,3265,3265,3265,3265,0
|
|
20240311,104600,76622965,3265,3265,3265,3265,0
|
|
20240311,104500,76622965,3265,3265,3265,3265,0
|
|
20240311,104400,76622965,3265,3265,3265,3265,0
|
|
20240311,104300,76622965,3265,3265,3265,3265,0
|
|
20240311,104200,76622965,3265,3265,3265,3265,100
|
|
20240311,104100,76296465,3270,3270,3270,3270,0
|
|
20240311,104000,76296465,3270,3270,3270,3270,0
|
|
20240311,103900,76296465,3270,3270,3270,3270,0
|
|
20240311,103800,76296465,3270,3270,3270,3270,100
|
|
20240311,103700,75969465,3265,3270,3270,3265,1094
|
|
20240311,103600,72396605,3270,3270,3270,3270,0
|
|
20240311,103500,72396605,3270,3270,3270,3270,0
|
|
20240311,103400,72396605,3270,3270,3270,3270,0
|
|
20240311,103300,72396605,3270,3270,3270,3270,23
|
|
20240311,103200,72321395,3275,3275,3275,3275,0
|
|
20240311,103100,72321395,3275,3275,3275,3275,0
|
|
20240311,103000,72321395,3275,3275,3275,3275,0
|
|
20240311,102900,72321395,3275,3275,3275,3275,61
|
|
20240311,102800,72121620,3270,3270,3270,3270,0
|
|
20240311,102700,72121620,3270,3270,3270,3270,0
|
|
20240311,102600,72121620,3270,3270,3270,3270,0
|
|
20240311,102500,72121620,3270,3270,3270,3270,0
|
|
20240311,102400,72121620,3270,3270,3270,3270,0
|
|
20240311,102300,72121620,3270,3270,3270,3270,0
|
|
20240311,102200,72121620,3270,3270,3270,3270,0
|
|
20240311,102100,72121620,3270,3270,3270,3270,0
|
|
20240311,102000,72121620,3270,3270,3270,3270,0
|
|
20240311,101900,72121620,3270,3270,3270,3270,0
|
|
20240311,101800,72121620,3270,3270,3270,3270,0
|
|
20240311,101700,72121620,3270,3270,3270,3270,0
|
|
20240311,101600,72121620,3270,3270,3270,3270,0
|
|
20240311,101500,72121620,3270,3275,3275,3270,1917
|
|
20240311,101400,65852540,3280,3280,3280,3280,0
|
|
20240311,101300,65852540,3280,3275,3280,3275,50
|
|
20240311,101200,65688590,3275,3275,3275,3275,347
|
|
20240311,101100,64552165,3275,3275,3275,3275,0
|
|
20240311,101000,64552165,3275,3275,3275,3275,16
|
|
20240311,100900,64499765,3275,3275,3275,3275,0
|
|
20240311,100800,64499765,3275,3275,3275,3275,0
|
|
20240311,100700,64499765,3275,3280,3280,3275,11
|
|
20240311,100600,64463710,3275,3275,3275,3275,100
|
|
20240311,100500,64136210,3270,3270,3270,3270,0
|
|
20240311,100400,64136210,3270,3270,3270,3270,100
|
|
20240311,100300,63809210,3270,3270,3270,3270,0
|
|
20240311,100200,63809210,3270,3270,3270,3270,0
|
|
20240311,100100,63809210,3270,3270,3270,3270,0
|
|
20240311,100000,63809210,3270,3270,3270,3270,0
|
|
20240311,095900,63809210,3270,3280,3280,3270,31
|
|
20240311,095800,63707740,3280,3280,3280,3280,2031
|
|
20240311,095700,57046060,3280,3280,3280,3280,0
|
|
20240311,095600,57046060,3280,3280,3280,3280,0
|
|
20240311,095500,57046060,3280,3280,3280,3280,3
|
|
20240311,095400,57036220,3280,3280,3280,3280,7
|
|
20240311,095300,57013260,3280,3280,3280,3280,0
|
|
20240311,095200,57013260,3280,3280,3280,3280,365
|
|
20240311,095100,55816060,3280,3280,3280,3280,1
|
|
20240311,095000,55812780,3270,3280,3280,3270,9
|
|
20240311,094900,55783280,3270,3270,3270,3270,0
|
|
20240311,094800,55783280,3270,3270,3270,3270,200
|
|
20240311,094700,55129280,3270,3270,3270,3270,0
|
|
20240311,094600,55129280,3270,3270,3270,3270,319
|
|
20240311,094500,54086150,3270,3270,3270,3270,587
|
|
20240311,094400,52166660,3280,3280,3280,3280,0
|
|
20240311,094300,52166660,3280,3280,3280,3280,5
|
|
20240311,094200,52150260,3280,3280,3280,3280,1
|
|
20240311,094100,52146980,3275,3275,3275,3275,896
|
|
20240311,094000,49212580,3275,3275,3275,3275,552
|
|
20240311,093900,47404780,3275,3275,3275,3275,10
|
|
20240311,093800,47372030,3275,3275,3275,3275,1000
|
|
20240311,093700,44097030,3275,3275,3275,3275,3008
|
|
20240311,093600,34245830,3275,3275,3275,3270,2715
|
|
20240311,093500,25354255,3270,3270,3270,3270,104
|
|
20240311,093400,25014175,3275,3270,3275,3260,511
|
|
20240311,093300,23346080,3270,3270,3270,3270,102
|
|
20240311,093200,23012540,3270,3270,3270,3270,11
|
|
20240311,093100,22976570,3270,3270,3270,3270,2
|
|
20240311,093000,22970030,3270,3270,3270,3270,0
|
|
20240311,092900,22970030,3270,3270,3270,3270,0
|
|
20240311,092800,22970030,3270,3270,3270,3270,661
|
|
20240311,092700,20808560,3265,3265,3265,3265,0
|
|
20240311,092600,20808560,3265,3265,3265,3265,1
|
|
20240311,092500,20805295,3265,3265,3265,3265,0
|
|
20240311,092400,20805295,3265,3265,3265,3265,0
|
|
20240311,092300,20805295,3265,3265,3265,3265,0
|
|
20240311,092200,20805295,3265,3265,3265,3265,150
|
|
20240311,092100,20315545,3265,3265,3265,3265,1
|
|
20240311,092000,20312280,3255,3255,3255,3255,279
|
|
20240311,091900,19404135,3250,3250,3250,3250,212
|
|
20240311,091800,18715135,3255,3250,3255,3250,637
|
|
20240311,091700,16644620,3255,3255,3255,3255,68
|
|
20240311,091600,16423280,3255,3260,3260,3255,632
|
|
20240311,091500,14366050,3260,3260,3260,3260,100
|
|
20240311,091400,14040050,3260,3260,3260,3260,5
|
|
20240311,091300,14023750,3260,3260,3260,3260,147
|
|
20240311,091200,13544530,3260,3260,3260,3260,0
|
|
20240311,091100,13544530,3260,3260,3260,3260,164
|
|
20240311,091000,13009890,3250,3250,3250,3250,0
|
|
20240311,090900,13009890,3250,3250,3250,3250,0
|
|
20240311,090800,13009890,3250,3250,3250,3250,0
|
|
20240311,090700,13009890,3250,3250,3250,3250,0
|
|
20240311,090600,13009890,3250,3250,3250,3250,3
|
|
20240311,090500,13000140,3250,3250,3250,3250,0
|
|
20240311,090400,13000140,3250,3260,3260,3250,720
|
|
20240311,090300,10656700,3275,3275,3275,3275,113
|
|
20240311,090200,10286625,3270,3270,3270,3270,0
|
|
20240311,090100,10286625,3270,3270,3270,3270,0
|
|
20240311,090000,10286625,3270,3275,3280,3270,3141
|