668 lines
31 KiB
CSV
668 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,200500,73507810,3270,3270,3270,3270,1631
|
|
20240312,200400,73507810,3270,3270,3270,3270,0
|
|
20240312,200300,73507810,3270,3270,3270,3270,0
|
|
20240312,200200,73507810,3270,3270,3270,3270,0
|
|
20240312,200100,73507810,3270,3270,3270,3270,0
|
|
20240312,200000,73507810,3270,3270,3270,3270,0
|
|
20240312,195900,73507810,3270,3270,3270,3270,0
|
|
20240312,195800,73507810,3270,3270,3270,3270,0
|
|
20240312,195700,73507810,3270,3270,3270,3270,0
|
|
20240312,195600,73507810,3270,3270,3270,3270,0
|
|
20240312,195500,73507810,3270,3270,3270,3270,0
|
|
20240312,195400,73507810,3270,3270,3270,3270,0
|
|
20240312,195300,73507810,3270,3270,3270,3270,0
|
|
20240312,195200,73507810,3270,3270,3270,3270,0
|
|
20240312,195100,73507810,3270,3270,3270,3270,0
|
|
20240312,195000,73507810,3270,3270,3270,3270,0
|
|
20240312,194900,73507810,3270,3270,3270,3270,0
|
|
20240312,194800,73507810,3270,3270,3270,3270,0
|
|
20240312,194700,73507810,3270,3270,3270,3270,0
|
|
20240312,194600,73507810,3270,3270,3270,3270,0
|
|
20240312,194500,73507810,3270,3270,3270,3270,0
|
|
20240312,194400,73507810,3270,3270,3270,3270,0
|
|
20240312,194300,73507810,3270,3270,3270,3270,0
|
|
20240312,194200,73507810,3270,3270,3270,3270,0
|
|
20240312,194100,73507810,3270,3270,3270,3270,0
|
|
20240312,194000,73507810,3270,3270,3270,3270,0
|
|
20240312,193900,73507810,3270,3270,3270,3270,0
|
|
20240312,193800,73507810,3270,3270,3270,3270,0
|
|
20240312,193700,73507810,3270,3270,3270,3270,0
|
|
20240312,193600,73507810,3270,3270,3270,3270,0
|
|
20240312,193500,73507810,3270,3270,3270,3270,1631
|
|
20240312,193400,73507810,3270,3270,3270,3270,0
|
|
20240312,193300,73507810,3270,3270,3270,3270,0
|
|
20240312,193200,73507810,3270,3270,3270,3270,0
|
|
20240312,193100,73507810,3270,3270,3270,3270,0
|
|
20240312,193000,73507810,3270,3270,3270,3270,0
|
|
20240312,192900,73507810,3270,3270,3270,3270,0
|
|
20240312,192800,73507810,3270,3270,3270,3270,0
|
|
20240312,192700,73507810,3270,3270,3270,3270,0
|
|
20240312,192600,73507810,3270,3270,3270,3270,0
|
|
20240312,192500,73507810,3270,3270,3270,3270,0
|
|
20240312,192400,73507810,3270,3270,3270,3270,0
|
|
20240312,192300,73507810,3270,3270,3270,3270,0
|
|
20240312,192200,73507810,3270,3270,3270,3270,0
|
|
20240312,192100,73507810,3270,3270,3270,3270,0
|
|
20240312,192000,73507810,3270,3270,3270,3270,0
|
|
20240312,191900,73507810,3270,3270,3270,3270,0
|
|
20240312,191800,73507810,3270,3270,3270,3270,0
|
|
20240312,191700,73507810,3270,3270,3270,3270,0
|
|
20240312,191600,73507810,3270,3270,3270,3270,0
|
|
20240312,191500,73507810,3270,3270,3270,3270,0
|
|
20240312,191400,73507810,3270,3270,3270,3270,0
|
|
20240312,191300,73507810,3270,3270,3270,3270,0
|
|
20240312,191200,73507810,3270,3270,3270,3270,0
|
|
20240312,191100,73507810,3270,3270,3270,3270,0
|
|
20240312,191000,73507810,3270,3270,3270,3270,0
|
|
20240312,190900,73507810,3270,3270,3270,3270,0
|
|
20240312,190800,73507810,3270,3270,3270,3270,0
|
|
20240312,190700,73507810,3270,3270,3270,3270,0
|
|
20240312,190600,73507810,3270,3270,3270,3270,0
|
|
20240312,190500,73507810,3270,3270,3270,3270,1631
|
|
20240312,190400,73507810,3270,3270,3270,3270,0
|
|
20240312,190300,73507810,3270,3270,3270,3270,0
|
|
20240312,190200,73507810,3270,3270,3270,3270,0
|
|
20240312,190100,73507810,3270,3270,3270,3270,0
|
|
20240312,190000,73507810,3270,3270,3270,3270,0
|
|
20240312,185900,73507810,3270,3270,3270,3270,0
|
|
20240312,185800,73507810,3270,3270,3270,3270,0
|
|
20240312,185700,73507810,3270,3270,3270,3270,0
|
|
20240312,185600,73507810,3270,3270,3270,3270,0
|
|
20240312,185500,73507810,3270,3270,3270,3270,0
|
|
20240312,185400,73507810,3270,3270,3270,3270,0
|
|
20240312,185300,73507810,3270,3270,3270,3270,0
|
|
20240312,185200,73507810,3270,3270,3270,3270,0
|
|
20240312,185100,73507810,3270,3270,3270,3270,0
|
|
20240312,185000,73507810,3270,3270,3270,3270,0
|
|
20240312,184900,73507810,3270,3270,3270,3270,0
|
|
20240312,184800,73507810,3270,3270,3270,3270,0
|
|
20240312,184700,73507810,3270,3270,3270,3270,0
|
|
20240312,184600,73507810,3270,3270,3270,3270,0
|
|
20240312,184500,73507810,3270,3270,3270,3270,0
|
|
20240312,184400,73507810,3270,3270,3270,3270,0
|
|
20240312,184300,73507810,3270,3270,3270,3270,0
|
|
20240312,184200,73507810,3270,3270,3270,3270,0
|
|
20240312,184100,73507810,3270,3270,3270,3270,0
|
|
20240312,184000,73507810,3270,3270,3270,3270,0
|
|
20240312,183900,73507810,3270,3270,3270,3270,0
|
|
20240312,183800,73507810,3270,3270,3270,3270,0
|
|
20240312,183700,73507810,3270,3270,3270,3270,0
|
|
20240312,183600,73507810,3270,3270,3270,3270,0
|
|
20240312,183500,73507810,3270,3270,3270,3270,1631
|
|
20240312,183400,73507810,3270,3270,3270,3270,0
|
|
20240312,183300,73507810,3270,3270,3270,3270,0
|
|
20240312,183200,73507810,3270,3270,3270,3270,0
|
|
20240312,183100,73507810,3270,3270,3270,3270,0
|
|
20240312,183000,73507810,3270,3270,3270,3270,0
|
|
20240312,182900,73507810,3270,3270,3270,3270,0
|
|
20240312,182800,73507810,3270,3270,3270,3270,0
|
|
20240312,182700,73507810,3270,3270,3270,3270,0
|
|
20240312,182600,73507810,3270,3270,3270,3270,0
|
|
20240312,182500,73507810,3270,3270,3270,3270,0
|
|
20240312,182400,73507810,3270,3270,3270,3270,0
|
|
20240312,182300,73507810,3270,3270,3270,3270,0
|
|
20240312,182200,73507810,3270,3270,3270,3270,0
|
|
20240312,182100,73507810,3270,3270,3270,3270,0
|
|
20240312,182000,73507810,3270,3270,3270,3270,0
|
|
20240312,181900,73507810,3270,3270,3270,3270,0
|
|
20240312,181800,73507810,3270,3270,3270,3270,0
|
|
20240312,181700,73507810,3270,3270,3270,3270,0
|
|
20240312,181600,73507810,3270,3270,3270,3270,0
|
|
20240312,181500,73507810,3270,3270,3270,3270,0
|
|
20240312,181400,73507810,3270,3270,3270,3270,0
|
|
20240312,181300,73507810,3270,3270,3270,3270,0
|
|
20240312,181200,73507810,3270,3270,3270,3270,0
|
|
20240312,181100,73507810,3270,3270,3270,3270,0
|
|
20240312,181000,73507810,3270,3270,3270,3270,0
|
|
20240312,180900,73507810,3270,3270,3270,3270,0
|
|
20240312,180800,73507810,3270,3270,3270,3270,0
|
|
20240312,180700,73507810,3270,3270,3270,3270,0
|
|
20240312,180600,73507810,3270,3270,3270,3270,0
|
|
20240312,180500,73507810,3270,3270,3270,3270,1631
|
|
20240312,180400,73507810,3270,3270,3270,3270,0
|
|
20240312,180300,73507810,3270,3270,3270,3270,0
|
|
20240312,180200,73507810,3270,3270,3270,3270,0
|
|
20240312,180100,73507810,3270,3270,3270,3270,0
|
|
20240312,180000,73507810,3270,3270,3270,3270,0
|
|
20240312,175900,73507810,3270,3270,3270,3270,0
|
|
20240312,175800,73507810,3270,3270,3270,3270,0
|
|
20240312,175700,73507810,3270,3270,3270,3270,0
|
|
20240312,175600,73507810,3270,3270,3270,3270,0
|
|
20240312,175500,73507810,3270,3270,3270,3270,0
|
|
20240312,175400,73507810,3270,3270,3270,3270,0
|
|
20240312,175300,73507810,3270,3270,3270,3270,0
|
|
20240312,175200,73507810,3270,3270,3270,3270,0
|
|
20240312,175100,73507810,3270,3270,3270,3270,0
|
|
20240312,175000,73507810,3270,3270,3270,3270,0
|
|
20240312,174900,73507810,3270,3270,3270,3270,0
|
|
20240312,174800,73507810,3270,3270,3270,3270,0
|
|
20240312,174700,73507810,3270,3270,3270,3270,0
|
|
20240312,174600,73507810,3270,3270,3270,3270,0
|
|
20240312,174500,73507810,3270,3270,3270,3270,0
|
|
20240312,174400,73507810,3270,3270,3270,3270,0
|
|
20240312,174300,73507810,3270,3270,3270,3270,0
|
|
20240312,174200,73507810,3270,3270,3270,3270,0
|
|
20240312,174100,73507810,3270,3270,3270,3270,0
|
|
20240312,174000,73507810,3270,3270,3270,3270,0
|
|
20240312,173900,73507810,3270,3270,3270,3270,0
|
|
20240312,173800,73507810,3270,3270,3270,3270,0
|
|
20240312,173700,73507810,3270,3270,3270,3270,0
|
|
20240312,173600,73507810,3270,3270,3270,3270,0
|
|
20240312,173500,73507810,3270,3270,3270,3270,1631
|
|
20240312,173400,73507810,3270,3270,3270,3270,0
|
|
20240312,173300,73507810,3270,3270,3270,3270,0
|
|
20240312,173200,73507810,3270,3270,3270,3270,0
|
|
20240312,173100,73507810,3270,3270,3270,3270,0
|
|
20240312,173000,73507810,3270,3270,3270,3270,0
|
|
20240312,172900,73507810,3270,3270,3270,3270,0
|
|
20240312,172800,73507810,3270,3270,3270,3270,0
|
|
20240312,172700,73507810,3270,3270,3270,3270,0
|
|
20240312,172600,73507810,3270,3270,3270,3270,0
|
|
20240312,172500,73507810,3270,3270,3270,3270,0
|
|
20240312,172400,73507810,3270,3270,3270,3270,0
|
|
20240312,172300,73507810,3270,3270,3270,3270,0
|
|
20240312,172200,73507810,3270,3270,3270,3270,0
|
|
20240312,172100,73507810,3270,3270,3270,3270,0
|
|
20240312,172000,73507810,3270,3270,3270,3270,0
|
|
20240312,171900,73507810,3270,3270,3270,3270,0
|
|
20240312,171800,73507810,3270,3270,3270,3270,0
|
|
20240312,171700,73507810,3270,3270,3270,3270,0
|
|
20240312,171600,73507810,3270,3270,3270,3270,0
|
|
20240312,171500,73507810,3270,3270,3270,3270,0
|
|
20240312,171400,73507810,3270,3270,3270,3270,0
|
|
20240312,171300,73507810,3270,3270,3270,3270,0
|
|
20240312,171200,73507810,3270,3270,3270,3270,0
|
|
20240312,171100,73507810,3270,3270,3270,3270,0
|
|
20240312,171000,73507810,3270,3270,3270,3270,0
|
|
20240312,170900,73507810,3270,3270,3270,3270,0
|
|
20240312,170800,73507810,3270,3270,3270,3270,0
|
|
20240312,170700,73507810,3270,3270,3270,3270,0
|
|
20240312,170600,73507810,3270,3270,3270,3270,0
|
|
20240312,170500,73507810,3270,3270,3270,3270,1631
|
|
20240312,170400,73507810,3270,3270,3270,3270,0
|
|
20240312,170300,73507810,3270,3270,3270,3270,0
|
|
20240312,170200,73507810,3270,3270,3270,3270,0
|
|
20240312,170100,73507810,3270,3270,3270,3270,0
|
|
20240312,170000,73507810,3270,3270,3270,3270,0
|
|
20240312,165900,73507810,3270,3270,3270,3270,0
|
|
20240312,165800,73507810,3270,3270,3270,3270,0
|
|
20240312,165700,73507810,3270,3270,3270,3270,0
|
|
20240312,165600,73507810,3270,3270,3270,3270,0
|
|
20240312,165500,73507810,3270,3270,3270,3270,0
|
|
20240312,165400,73507810,3270,3270,3270,3270,0
|
|
20240312,165300,73507810,3270,3270,3270,3270,0
|
|
20240312,165200,73507810,3270,3270,3270,3270,0
|
|
20240312,165100,73507810,3270,3270,3270,3270,0
|
|
20240312,165000,73507810,3270,3270,3270,3270,0
|
|
20240312,164900,73507810,3270,3270,3270,3270,0
|
|
20240312,164800,73507810,3270,3270,3270,3270,0
|
|
20240312,164700,73507810,3270,3270,3270,3270,0
|
|
20240312,164600,73507810,3270,3270,3270,3270,0
|
|
20240312,164500,73507810,3270,3270,3270,3270,0
|
|
20240312,164400,73507810,3270,3270,3270,3270,0
|
|
20240312,164300,73507810,3270,3270,3270,3270,0
|
|
20240312,164200,73507810,3270,3270,3270,3270,0
|
|
20240312,164100,73507810,3270,3270,3270,3270,0
|
|
20240312,164000,73507810,3270,3270,3270,3270,0
|
|
20240312,163900,73507810,3270,3270,3270,3270,0
|
|
20240312,163800,73507810,3270,3270,3270,3270,0
|
|
20240312,163700,73507810,3270,3270,3270,3270,0
|
|
20240312,163600,73507810,3270,3270,3270,3270,0
|
|
20240312,163500,73507810,3270,3270,3270,3270,1631
|
|
20240312,163400,73507810,3270,3270,3270,3270,0
|
|
20240312,163300,73507810,3270,3270,3270,3270,0
|
|
20240312,163200,73507810,3270,3270,3270,3270,0
|
|
20240312,163100,73507810,3270,3270,3270,3270,0
|
|
20240312,163000,73507810,3270,3270,3270,3270,0
|
|
20240312,162900,73507810,3270,3270,3270,3270,0
|
|
20240312,162800,73507810,3270,3270,3270,3270,0
|
|
20240312,162700,73507810,3270,3270,3270,3270,0
|
|
20240312,162600,73507810,3270,3270,3270,3270,0
|
|
20240312,162500,73507810,3270,3270,3270,3270,0
|
|
20240312,162400,73507810,3270,3270,3270,3270,0
|
|
20240312,162300,73507810,3270,3270,3270,3270,0
|
|
20240312,162200,73507810,3270,3270,3270,3270,0
|
|
20240312,162100,73507810,3270,3270,3270,3270,0
|
|
20240312,162000,73507810,3270,3270,3270,3270,0
|
|
20240312,161900,73507810,3270,3270,3270,3270,0
|
|
20240312,161800,73507810,3270,3270,3270,3270,0
|
|
20240312,161700,73507810,3270,3270,3270,3270,0
|
|
20240312,161600,73507810,3270,3270,3270,3270,0
|
|
20240312,161500,73507810,3270,3270,3270,3270,0
|
|
20240312,161400,73507810,3270,3270,3270,3270,0
|
|
20240312,161300,73507810,3270,3270,3270,3270,0
|
|
20240312,161200,73507810,3270,3270,3270,3270,0
|
|
20240312,161100,73507810,3270,3270,3270,3270,0
|
|
20240312,161000,73507810,3270,3270,3270,3270,0
|
|
20240312,160900,73507810,3270,3270,3270,3270,0
|
|
20240312,160800,73507810,3270,3270,3270,3270,0
|
|
20240312,160700,73507810,3270,3270,3270,3270,0
|
|
20240312,160600,73507810,3270,3270,3270,3270,0
|
|
20240312,160500,73507810,3270,3270,3270,3270,1631
|
|
20240312,160400,73507810,3270,3270,3270,3270,0
|
|
20240312,160300,73507810,3270,3270,3270,3270,0
|
|
20240312,160200,73507810,3270,3270,3270,3270,0
|
|
20240312,160100,73507810,3270,3270,3270,3270,0
|
|
20240312,160000,73507810,3270,3270,3270,3270,0
|
|
20240312,155900,73507810,3270,3270,3270,3270,0
|
|
20240312,155800,73507810,3270,3270,3270,3270,0
|
|
20240312,155700,73507810,3270,3270,3270,3270,0
|
|
20240312,155600,73507810,3270,3270,3270,3270,0
|
|
20240312,155500,73507810,3270,3270,3270,3270,0
|
|
20240312,155400,73507810,3270,3270,3270,3270,0
|
|
20240312,155300,73507810,3270,3270,3270,3270,0
|
|
20240312,155200,73507810,3270,3270,3270,3270,0
|
|
20240312,155100,73507810,3270,3270,3270,3270,0
|
|
20240312,155000,73507810,3270,3270,3270,3270,0
|
|
20240312,154900,73507810,3270,3270,3270,3270,0
|
|
20240312,154800,73507810,3270,3270,3270,3270,0
|
|
20240312,154700,73507810,3270,3270,3270,3270,0
|
|
20240312,154600,73507810,3270,3270,3270,3270,0
|
|
20240312,154500,73507810,3270,3270,3270,3270,0
|
|
20240312,154400,73507810,3270,3270,3270,3270,0
|
|
20240312,154300,73507810,3270,3270,3270,3270,0
|
|
20240312,154200,73507810,3270,3270,3270,3270,0
|
|
20240312,154100,73507810,3270,3270,3270,3270,0
|
|
20240312,154000,73507810,3270,3270,3270,3270,0
|
|
20240312,153900,73507810,3270,3270,3270,3270,0
|
|
20240312,153800,73507810,3270,3270,3270,3270,0
|
|
20240312,153700,73507810,3270,3270,3270,3270,0
|
|
20240312,153600,73507810,3270,3270,3270,3270,0
|
|
20240312,153500,73507810,3270,3270,3270,3270,1631
|
|
20240312,153400,73507810,3270,3270,3270,3270,0
|
|
20240312,153300,73507810,3270,3270,3270,3270,0
|
|
20240312,153200,73507810,3270,3270,3270,3270,0
|
|
20240312,153100,73507810,3270,3270,3270,3270,0
|
|
20240312,153000,73507810,3270,3270,3270,3270,1631
|
|
20240312,152900,68174440,3270,3270,3270,3270,0
|
|
20240312,152800,68174440,3270,3270,3270,3270,0
|
|
20240312,152700,68174440,3270,3270,3270,3270,0
|
|
20240312,152600,68174440,3270,3270,3270,3270,0
|
|
20240312,152500,68174440,3270,3270,3270,3270,0
|
|
20240312,152400,68174440,3270,3270,3270,3270,0
|
|
20240312,152300,68174440,3270,3270,3270,3270,0
|
|
20240312,152200,68174440,3270,3270,3270,3270,0
|
|
20240312,152100,68174440,3270,3270,3270,3270,0
|
|
20240312,152000,68174440,3270,3270,3270,3270,0
|
|
20240312,151900,68174440,3270,3265,3270,3265,153
|
|
20240312,151800,67674145,3265,3265,3265,3265,2
|
|
20240312,151700,67667615,3270,3265,3270,3265,3
|
|
20240312,151600,67657815,3270,3265,3270,3265,168
|
|
20240312,151500,67108545,3270,3265,3270,3265,3
|
|
20240312,151400,67098745,3270,3270,3270,3270,0
|
|
20240312,151300,67098745,3270,3270,3270,3270,46
|
|
20240312,151200,66948325,3270,3270,3270,3270,0
|
|
20240312,151100,66948325,3270,3265,3270,3265,23
|
|
20240312,151000,66873125,3265,3265,3265,3265,19
|
|
20240312,150900,66811090,3270,3265,3270,3265,2
|
|
20240312,150800,66804555,3265,3270,3270,3265,20
|
|
20240312,150700,66739250,3265,3265,3265,3265,0
|
|
20240312,150600,66739250,3265,3265,3265,3265,17
|
|
20240312,150500,66683745,3270,3270,3270,3270,0
|
|
20240312,150400,66683745,3270,3270,3270,3270,0
|
|
20240312,150300,66683745,3270,3270,3270,3270,1
|
|
20240312,150200,66680475,3265,3265,3265,3265,0
|
|
20240312,150100,66680475,3265,3265,3265,3265,2
|
|
20240312,150000,66673945,3265,3265,3265,3265,0
|
|
20240312,145900,66673945,3265,3265,3265,3265,0
|
|
20240312,145800,66673945,3265,3265,3265,3265,0
|
|
20240312,145700,66673945,3265,3265,3265,3265,1
|
|
20240312,145600,66670680,3265,3270,3270,3265,14
|
|
20240312,145500,66624910,3275,3275,3275,3275,0
|
|
20240312,145400,66624910,3275,3275,3275,3275,8
|
|
20240312,145300,66598710,3270,3270,3270,3270,8
|
|
20240312,145200,66572550,3270,3270,3270,3270,2
|
|
20240312,145100,66566010,3270,3270,3270,3270,0
|
|
20240312,145000,66566010,3270,3270,3270,3270,0
|
|
20240312,144900,66566010,3270,3270,3270,3270,0
|
|
20240312,144800,66566010,3270,3270,3270,3270,25
|
|
20240312,144700,66484260,3275,3275,3275,3275,0
|
|
20240312,144600,66484260,3275,3275,3275,3275,0
|
|
20240312,144500,66484260,3275,3275,3275,3275,0
|
|
20240312,144400,66484260,3275,3275,3275,3275,0
|
|
20240312,144300,66484260,3275,3275,3275,3275,0
|
|
20240312,144200,66484260,3275,3275,3275,3275,0
|
|
20240312,144100,66484260,3275,3275,3275,3275,1
|
|
20240312,144000,66480985,3270,3270,3270,3270,0
|
|
20240312,143900,66480985,3270,3270,3270,3270,0
|
|
20240312,143800,66480985,3270,3270,3270,3270,2
|
|
20240312,143700,66474445,3270,3270,3270,3270,2
|
|
20240312,143600,66467905,3270,3270,3270,3270,2
|
|
20240312,143500,66461365,3270,3270,3270,3270,6
|
|
20240312,143400,66441745,3270,3270,3270,3270,24
|
|
20240312,143300,66363265,3270,3270,3270,3270,0
|
|
20240312,143200,66363265,3270,3270,3270,3270,10
|
|
20240312,143100,66330565,3270,3270,3270,3270,0
|
|
20240312,143000,66330565,3270,3270,3270,3270,0
|
|
20240312,142900,66330565,3270,3270,3270,3270,0
|
|
20240312,142800,66330565,3270,3270,3270,3270,0
|
|
20240312,142700,66330565,3270,3270,3270,3270,0
|
|
20240312,142600,66330565,3270,3270,3270,3270,0
|
|
20240312,142500,66330565,3270,3270,3270,3270,2
|
|
20240312,142400,66324025,3270,3270,3270,3270,0
|
|
20240312,142300,66324025,3270,3270,3270,3270,0
|
|
20240312,142200,66324025,3270,3270,3270,3270,0
|
|
20240312,142100,66324025,3270,3270,3270,3270,0
|
|
20240312,142000,66324025,3270,3270,3270,3270,0
|
|
20240312,141900,66324025,3270,3270,3270,3270,1
|
|
20240312,141800,66320755,3260,3275,3275,3260,1534
|
|
20240312,141700,61319200,3275,3270,3275,3270,114
|
|
20240312,141600,60946360,3265,3265,3265,3265,0
|
|
20240312,141500,60946360,3265,3265,3265,3265,0
|
|
20240312,141400,60946360,3265,3265,3265,3265,0
|
|
20240312,141300,60946360,3265,3265,3265,3265,0
|
|
20240312,141200,60946360,3265,3265,3265,3265,150
|
|
20240312,141100,60456610,3265,3265,3265,3265,0
|
|
20240312,141000,60456610,3265,3265,3265,3265,307
|
|
20240312,140900,59454255,3265,3265,3265,3265,0
|
|
20240312,140800,59454255,3265,3265,3265,3265,17
|
|
20240312,140700,59398750,3265,3265,3265,3265,0
|
|
20240312,140600,59398750,3265,3265,3265,3265,4
|
|
20240312,140500,59385690,3265,3265,3265,3265,15
|
|
20240312,140400,59336715,3265,3265,3265,3265,14
|
|
20240312,140300,59291005,3265,3265,3265,3265,10
|
|
20240312,140200,59258355,3265,3265,3265,3265,10
|
|
20240312,140100,59225705,3270,3270,3270,3270,1
|
|
20240312,140000,59222435,3270,3270,3270,3270,0
|
|
20240312,135900,59222435,3270,3270,3270,3270,0
|
|
20240312,135800,59222435,3270,3270,3270,3270,0
|
|
20240312,135700,59222435,3270,3270,3270,3270,0
|
|
20240312,135600,59222435,3270,3270,3270,3270,0
|
|
20240312,135500,59222435,3270,3270,3270,3270,0
|
|
20240312,135400,59222435,3270,3270,3270,3270,0
|
|
20240312,135300,59222435,3270,3270,3270,3270,10
|
|
20240312,135200,59189735,3270,3270,3270,3270,0
|
|
20240312,135100,59189735,3270,3270,3270,3270,0
|
|
20240312,135000,59189735,3270,3270,3270,3270,11
|
|
20240312,134900,59153765,3270,3270,3270,3270,21
|
|
20240312,134800,59085095,3270,3270,3270,3270,1
|
|
20240312,134700,59081825,3265,3265,3265,3265,0
|
|
20240312,134600,59081825,3265,3265,3265,3265,3
|
|
20240312,134500,59072030,3265,3265,3265,3265,0
|
|
20240312,134400,59072030,3265,3265,3265,3265,200
|
|
20240312,134300,58419030,3270,3270,3270,3270,0
|
|
20240312,134200,58419030,3270,3270,3270,3270,0
|
|
20240312,134100,58419030,3270,3270,3270,3270,0
|
|
20240312,134000,58419030,3270,3270,3270,3270,0
|
|
20240312,133900,58419030,3270,3270,3270,3270,0
|
|
20240312,133800,58419030,3270,3270,3270,3270,0
|
|
20240312,133700,58419030,3270,3270,3270,3270,0
|
|
20240312,133600,58419030,3270,3270,3270,3270,0
|
|
20240312,133500,58419030,3270,3270,3270,3270,100
|
|
20240312,133400,58092030,3270,3270,3270,3270,10
|
|
20240312,133300,58059330,3270,3270,3270,3270,0
|
|
20240312,133200,58059330,3270,3270,3270,3270,2
|
|
20240312,133100,58052790,3270,3270,3270,3270,0
|
|
20240312,133000,58052790,3270,3270,3270,3270,0
|
|
20240312,132900,58052790,3270,3270,3270,3270,0
|
|
20240312,132800,58052790,3270,3270,3270,3270,0
|
|
20240312,132700,58052790,3270,3270,3270,3270,0
|
|
20240312,132600,58052790,3270,3270,3270,3270,0
|
|
20240312,132500,58052790,3270,3270,3270,3270,0
|
|
20240312,132400,58052790,3270,3270,3270,3270,0
|
|
20240312,132300,58052790,3270,3270,3270,3270,0
|
|
20240312,132200,58052790,3270,3270,3270,3270,4
|
|
20240312,132100,58039710,3265,3265,3265,3265,0
|
|
20240312,132000,58039710,3265,3265,3265,3265,0
|
|
20240312,131900,58039710,3265,3265,3265,3265,0
|
|
20240312,131800,58039710,3265,3265,3265,3265,0
|
|
20240312,131700,58039710,3265,3265,3265,3265,0
|
|
20240312,131600,58039710,3265,3265,3265,3265,0
|
|
20240312,131500,58039710,3265,3265,3265,3265,0
|
|
20240312,131400,58039710,3265,3265,3265,3265,0
|
|
20240312,131300,58039710,3265,3270,3270,3265,31
|
|
20240312,131200,57938490,3270,3270,3270,3270,0
|
|
20240312,131100,57938490,3270,3270,3270,3270,2
|
|
20240312,131000,57931950,3265,3265,3265,3265,0
|
|
20240312,130900,57931950,3265,3265,3265,3265,0
|
|
20240312,130800,57931950,3265,3265,3265,3265,0
|
|
20240312,130700,57931950,3265,3265,3265,3265,40
|
|
20240312,130600,57801350,3265,3265,3265,3265,0
|
|
20240312,130500,57801350,3265,3265,3265,3265,179
|
|
20240312,130400,57216915,3265,3270,3270,3265,1103
|
|
20240312,130300,53615605,3270,3270,3270,3270,8
|
|
20240312,130200,53589445,3270,3270,3270,3270,8
|
|
20240312,130100,53563285,3265,3265,3265,3265,100
|
|
20240312,130000,53236785,3265,3265,3265,3265,100
|
|
20240312,125900,52910285,3265,3265,3265,3265,0
|
|
20240312,125800,52910285,3265,3265,3265,3265,0
|
|
20240312,125700,52910285,3265,3265,3265,3265,0
|
|
20240312,125600,52910285,3265,3265,3265,3265,0
|
|
20240312,125500,52910285,3265,3265,3265,3265,0
|
|
20240312,125400,52910285,3265,3265,3265,3265,0
|
|
20240312,125300,52910285,3265,3265,3265,3265,0
|
|
20240312,125200,52910285,3265,3265,3265,3265,0
|
|
20240312,125100,52910285,3265,3265,3265,3265,0
|
|
20240312,125000,52910285,3265,3265,3265,3265,0
|
|
20240312,124900,52910285,3265,3265,3265,3265,0
|
|
20240312,124800,52910285,3265,3265,3265,3265,0
|
|
20240312,124700,52910285,3265,3265,3265,3265,0
|
|
20240312,124600,52910285,3265,3265,3265,3265,0
|
|
20240312,124500,52910285,3265,3265,3265,3265,1
|
|
20240312,124400,52907020,3265,3265,3265,3265,1
|
|
20240312,124300,52903755,3270,3270,3270,3270,0
|
|
20240312,124200,52903755,3270,3270,3270,3270,15
|
|
20240312,124100,52854705,3270,3270,3270,3270,0
|
|
20240312,124000,52854705,3270,3270,3270,3270,3
|
|
20240312,123900,52844895,3270,3270,3270,3270,0
|
|
20240312,123800,52844895,3270,3270,3270,3270,0
|
|
20240312,123700,52844895,3270,3270,3270,3270,0
|
|
20240312,123600,52844895,3270,3270,3270,3270,0
|
|
20240312,123500,52844895,3270,3270,3270,3270,3
|
|
20240312,123400,52835085,3270,3270,3270,3270,0
|
|
20240312,123300,52835085,3270,3270,3270,3270,0
|
|
20240312,123200,52835085,3270,3270,3270,3270,0
|
|
20240312,123100,52835085,3270,3270,3270,3270,3
|
|
20240312,123000,52825275,3270,3270,3270,3270,23
|
|
20240312,122900,52750065,3270,3270,3270,3270,0
|
|
20240312,122800,52750065,3270,3270,3270,3270,0
|
|
20240312,122700,52750065,3270,3270,3270,3270,0
|
|
20240312,122600,52750065,3270,3270,3270,3270,0
|
|
20240312,122500,52750065,3270,3270,3270,3270,0
|
|
20240312,122400,52750065,3270,3270,3270,3270,0
|
|
20240312,122300,52750065,3270,3270,3270,3270,0
|
|
20240312,122200,52750065,3270,3270,3270,3270,0
|
|
20240312,122100,52750065,3270,3270,3270,3270,0
|
|
20240312,122000,52750065,3270,3270,3270,3270,24
|
|
20240312,121900,52671585,3270,3270,3270,3270,0
|
|
20240312,121800,52671585,3270,3265,3270,3265,777
|
|
20240312,121700,50132490,3265,3265,3265,3265,0
|
|
20240312,121600,50132490,3265,3265,3265,3265,11
|
|
20240312,121500,50096575,3265,3265,3265,3265,0
|
|
20240312,121400,50096575,3265,3265,3265,3265,0
|
|
20240312,121300,50096575,3265,3265,3265,3265,2
|
|
20240312,121200,50090045,3265,3265,3265,3265,0
|
|
20240312,121100,50090045,3265,3265,3265,3265,0
|
|
20240312,121000,50090045,3265,3265,3265,3265,2
|
|
20240312,120900,50083515,3265,3265,3265,3265,10
|
|
20240312,120800,50050865,3260,3260,3260,3260,0
|
|
20240312,120700,50050865,3260,3260,3260,3260,0
|
|
20240312,120600,50050865,3260,3260,3260,3260,0
|
|
20240312,120500,50050865,3260,3260,3260,3260,0
|
|
20240312,120400,50050865,3260,3260,3260,3260,0
|
|
20240312,120300,50050865,3260,3260,3260,3260,0
|
|
20240312,120200,50050865,3260,3260,3260,3260,0
|
|
20240312,120100,50050865,3260,3260,3260,3260,0
|
|
20240312,120000,50050865,3260,3260,3260,3260,30
|
|
20240312,115900,49953065,3260,3260,3260,3260,23
|
|
20240312,115800,49878085,3260,3260,3260,3260,23
|
|
20240312,115700,49803105,3260,3260,3260,3260,23
|
|
20240312,115600,49728125,3260,3260,3260,3260,23
|
|
20240312,115500,49653145,3260,3260,3260,3260,23
|
|
20240312,115400,49578165,3260,3265,3265,3260,40
|
|
20240312,115300,49447680,3260,3260,3260,3260,23
|
|
20240312,115200,49372700,3260,3260,3260,3260,23
|
|
20240312,115100,49297720,3260,3260,3260,3260,46
|
|
20240312,115000,49147760,3265,3265,3265,3265,0
|
|
20240312,114900,49147760,3265,3265,3265,3265,37
|
|
20240312,114800,49026955,3265,3260,3265,3260,26
|
|
20240312,114700,48942180,3260,3260,3260,3260,23
|
|
20240312,114600,48867200,3260,3260,3260,3260,23
|
|
20240312,114500,48792220,3260,3265,3265,3260,43
|
|
20240312,114400,48651940,3265,3265,3265,3265,5
|
|
20240312,114300,48635615,3265,3260,3265,3260,55
|
|
20240312,114200,48456155,3260,3260,3260,3260,23
|
|
20240312,114100,48381175,3260,3260,3260,3260,23
|
|
20240312,114000,48306195,3260,3260,3260,3260,23
|
|
20240312,113900,48231215,3260,3260,3260,3260,23
|
|
20240312,113800,48156235,3260,3260,3260,3260,23
|
|
20240312,113700,48081255,3265,3265,3265,3265,23
|
|
20240312,113600,48006160,3265,3265,3265,3265,32
|
|
20240312,113500,47901680,3265,3265,3265,3265,55
|
|
20240312,113400,47722105,3265,3265,3265,3265,32
|
|
20240312,113300,47617625,3265,3265,3265,3265,32
|
|
20240312,113200,47513145,3265,3265,3265,3265,33
|
|
20240312,113100,47405400,3265,3265,3265,3265,33
|
|
20240312,113000,47297655,3265,3265,3270,3265,80
|
|
20240312,112900,47036205,3265,3265,3265,3265,31
|
|
20240312,112800,46934990,3265,3265,3265,3265,33
|
|
20240312,112700,46827245,3265,3265,3265,3265,52
|
|
20240312,112600,46657465,3265,3265,3265,3265,35
|
|
20240312,112500,46543190,3265,3265,3265,3265,29
|
|
20240312,112400,46448505,3265,3265,3265,3265,29
|
|
20240312,112300,46353820,3260,3260,3260,3260,23
|
|
20240312,112200,46278840,3260,3260,3260,3260,23
|
|
20240312,112100,46203860,3260,3260,3260,3260,23
|
|
20240312,112000,46128880,3260,3265,3265,3260,25
|
|
20240312,111900,46047370,3260,3260,3260,3260,46
|
|
20240312,111800,45897410,3265,3265,3265,3265,30
|
|
20240312,111700,45799460,3265,3260,3265,3260,53
|
|
20240312,111600,45626530,3260,3260,3260,3260,23
|
|
20240312,111500,45551550,3260,3260,3260,3260,23
|
|
20240312,111400,45476570,3260,3260,3260,3260,23
|
|
20240312,111300,45401590,3260,3260,3260,3260,23
|
|
20240312,111200,45326610,3260,3260,3260,3260,23
|
|
20240312,111100,45251630,3260,3260,3260,3260,46
|
|
20240312,111000,45101670,3265,3265,3265,3265,32
|
|
20240312,110900,44997190,3265,3265,3265,3265,30
|
|
20240312,110800,44899240,3270,3265,3270,3265,35
|
|
20240312,110700,44784960,3270,3270,3270,3270,0
|
|
20240312,110600,44784960,3270,3270,3270,3270,34
|
|
20240312,110500,44673780,3270,3265,3270,3265,122
|
|
20240312,110400,44274910,3265,3260,3265,3260,78
|
|
20240312,110300,44020355,3260,3255,3260,3255,459
|
|
20240312,110200,42524130,3255,3255,3255,3255,23
|
|
20240312,110100,42449265,3255,3255,3255,3255,41
|
|
20240312,110000,42315810,3260,3260,3260,3260,2679
|
|
20240312,105900,33582270,3260,3260,3260,3260,23
|
|
20240312,105800,33507290,3260,3260,3260,3260,24
|
|
20240312,105700,33429050,3260,3260,3260,3260,26
|
|
20240312,105600,33344290,3260,3260,3260,3260,26
|
|
20240312,105500,33259530,3260,3260,3260,3260,46
|
|
20240312,105400,33109570,3260,3260,3260,3260,23
|
|
20240312,105300,33034590,3260,3260,3260,3260,24
|
|
20240312,105200,32956350,3260,3260,3260,3260,23
|
|
20240312,105100,32881370,3260,3260,3260,3260,23
|
|
20240312,105000,32806390,3260,3260,3260,3260,25
|
|
20240312,104900,32724890,3265,3260,3265,3260,24
|
|
20240312,104800,32646645,3260,3260,3260,3260,25
|
|
20240312,104700,32565145,3260,3260,3260,3260,49
|
|
20240312,104600,32405405,3260,3260,3260,3260,26
|
|
20240312,104500,32320645,3260,3260,3260,3260,23
|
|
20240312,104400,32245665,3255,3250,3255,3250,57
|
|
20240312,104300,32060245,3250,3250,3250,3250,23
|
|
20240312,104200,31985495,3250,3250,3250,3250,23
|
|
20240312,104100,31910745,3250,3250,3250,3250,23
|
|
20240312,104000,31835995,3250,3250,3250,3250,23
|
|
20240312,103900,31761245,3250,3250,3250,3250,46
|
|
20240312,103800,31611745,3250,3250,3250,3250,23
|
|
20240312,103700,31536995,3250,3250,3250,3250,23
|
|
20240312,103600,31462245,3255,3255,3255,3255,47
|
|
20240312,103500,31309260,3255,3255,3255,3255,25
|
|
20240312,103400,31227885,3255,3255,3255,3255,23
|
|
20240312,103300,31153020,3255,3255,3255,3255,23
|
|
20240312,103200,31078155,3255,3255,3255,3255,23
|
|
20240312,103100,31003290,3255,3255,3260,3255,66
|
|
20240312,103000,30788360,3255,3255,3255,3255,23
|
|
20240312,102900,30713495,3255,3255,3255,3255,23
|
|
20240312,102800,30638630,3255,3255,3255,3255,23
|
|
20240312,102700,30563765,3270,3270,3270,3270,0
|
|
20240312,102600,30563765,3270,3265,3270,3265,2
|
|
20240312,102500,30557230,3260,3255,3260,3255,60
|
|
20240312,102400,30361860,3250,3250,3250,3250,23
|
|
20240312,102300,30287110,3250,3250,3250,3250,47
|
|
20240312,102200,30134360,3250,3250,3250,3250,23
|
|
20240312,102100,30059610,3255,3255,3255,3255,0
|
|
20240312,102000,30059610,3255,3255,3255,3250,46
|
|
20240312,101900,29909995,3255,3255,3255,3255,1
|
|
20240312,101800,29906740,3255,3255,3255,3255,26
|
|
20240312,101700,29822110,3255,3250,3255,3250,46
|
|
20240312,101600,29672495,3250,3250,3250,3250,23
|
|
20240312,101500,29597745,3250,3250,3250,3250,23
|
|
20240312,101400,29522995,3250,3255,3255,3250,346
|
|
20240312,101300,28397025,3255,3255,3255,3255,323
|
|
20240312,101200,27345660,3255,3255,3255,3255,23
|
|
20240312,101100,27270795,3255,3255,3255,3255,23
|
|
20240312,101000,27195930,3255,3255,3255,3255,23
|
|
20240312,100900,27121065,3255,3255,3255,3255,23
|
|
20240312,100800,27046200,3255,3255,3255,3255,23
|
|
20240312,100700,26971335,3255,3255,3255,3255,23
|
|
20240312,100600,26896470,3255,3255,3255,3255,46
|
|
20240312,100500,26746740,3255,3255,3255,3255,23
|
|
20240312,100400,26671875,3255,3255,3255,3255,23
|
|
20240312,100300,26597010,3255,3255,3255,3255,23
|
|
20240312,100200,26522145,3255,3255,3255,3255,27
|
|
20240312,100100,26434260,3260,3260,3260,3260,65
|
|
20240312,100000,26222360,3260,3260,3260,3260,46
|
|
20240312,095900,26072400,3255,3255,3255,3255,23
|
|
20240312,095800,25997535,3255,3255,3255,3255,0
|
|
20240312,095700,25997535,3255,3250,3255,3250,77
|
|
20240312,095600,25747015,3250,3250,3250,3250,23
|
|
20240312,095500,25672265,3250,3250,3250,3250,23
|
|
20240312,095400,25597515,3250,3250,3250,3250,23
|
|
20240312,095300,25522765,3250,3250,3250,3250,23
|
|
20240312,095200,25448015,3250,3250,3250,3250,23
|
|
20240312,095100,25373265,3250,3250,3250,3250,23
|
|
20240312,095000,25298515,3250,3250,3250,3250,46
|
|
20240312,094900,25149015,3250,3250,3250,3250,23
|
|
20240312,094800,25074265,3250,3250,3250,3250,24
|
|
20240312,094700,24996265,3255,3250,3255,3250,24
|
|
20240312,094600,24918260,3255,3255,3255,3255,14
|
|
20240312,094500,24872690,3270,3270,3270,3270,0
|
|
20240312,094400,24872690,3270,3260,3270,3260,454
|
|
20240312,094300,23391990,3255,3255,3260,3255,32
|
|
20240312,094200,23287805,3255,3255,3255,3255,46
|
|
20240312,094100,23138075,3260,3255,3260,3255,382
|
|
20240312,094000,21892870,3255,3250,3255,3250,41
|
|
20240312,093900,21759530,3250,3250,3250,3250,23
|
|
20240312,093800,21684780,3250,3255,3255,3250,24
|
|
20240312,093700,21606775,3255,3255,3255,3250,27
|
|
20240312,093600,21519005,3260,3255,3260,3255,23
|
|
20240312,093500,21444135,3250,3255,3255,3250,24
|
|
20240312,093400,21366130,3250,3250,3250,3250,46
|
|
20240312,093300,21216630,3250,3250,3250,3250,23
|
|
20240312,093200,21141880,3255,3250,3255,3250,123
|
|
20240312,093100,20741630,3255,3250,3255,3250,123
|
|
20240312,093000,20341380,3250,3255,3255,3250,123
|
|
20240312,092900,19941130,3255,3250,3255,3250,27
|
|
20240312,092800,19853360,3250,3255,3255,3250,24
|
|
20240312,092700,19775355,3250,3250,3250,3250,23
|
|
20240312,092600,19700605,3250,3250,3250,3250,23
|
|
20240312,092500,19625855,3250,3250,3250,3245,55
|
|
20240312,092400,19447250,3260,3250,3260,3250,111
|
|
20240312,092300,19086050,3255,3250,3255,3250,28
|
|
20240312,092200,18995025,3250,3250,3250,3250,23
|
|
20240312,092100,18920275,3245,3245,3245,3245,0
|
|
20240312,092000,18920275,3245,3255,3255,3245,2205
|
|
20240312,091900,11754790,3255,3255,3255,3250,1543
|
|
20240312,091800,6732440,3255,3260,3260,3255,1492
|
|
20240312,091700,1868640,3260,3260,3260,3260,3
|
|
20240312,091600,1858860,3260,3260,3260,3260,12
|
|
20240312,091500,1819740,3260,3265,3265,3260,24
|
|
20240312,091400,1741495,3265,3265,3265,3260,25
|
|
20240312,091300,1659985,3265,3265,3265,3265,143
|
|
20240312,091200,1193090,3265,3265,3265,3265,0
|
|
20240312,091100,1193090,3265,3265,3265,3265,1
|
|
20240312,091000,1189825,3265,3265,3265,3265,5
|
|
20240312,090900,1173500,3265,3265,3265,3265,14
|
|
20240312,090800,1127790,3265,3265,3265,3265,23
|
|
20240312,090700,1052695,3265,3265,3265,3265,101
|
|
20240312,090600,722930,3265,3265,3265,3265,3
|
|
20240312,090500,713135,3270,3270,3270,3270,29
|
|
20240312,090400,618305,3270,3270,3270,3270,94
|
|
20240312,090300,310925,3270,3270,3270,3270,7
|
|
20240312,090200,288035,3270,3270,3270,3270,21
|
|
20240312,090100,219365,3275,3275,3275,3275,55
|
|
20240312,090000,39240,3270,3270,3270,3270,12
|