668 lines
31 KiB
CSV
668 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,200500,378476730,3270,3270,3270,3270,8519
|
|
20240314,200400,378476730,3270,3270,3270,3270,0
|
|
20240314,200300,378476730,3270,3270,3270,3270,0
|
|
20240314,200200,378476730,3270,3270,3270,3270,0
|
|
20240314,200100,378476730,3270,3270,3270,3270,0
|
|
20240314,200000,378476730,3270,3270,3270,3270,0
|
|
20240314,195900,378476730,3270,3270,3270,3270,0
|
|
20240314,195800,378476730,3270,3270,3270,3270,0
|
|
20240314,195700,378476730,3270,3270,3270,3270,0
|
|
20240314,195600,378476730,3270,3270,3270,3270,0
|
|
20240314,195500,378476730,3270,3270,3270,3270,0
|
|
20240314,195400,378476730,3270,3270,3270,3270,0
|
|
20240314,195300,378476730,3270,3270,3270,3270,0
|
|
20240314,195200,378476730,3270,3270,3270,3270,0
|
|
20240314,195100,378476730,3270,3270,3270,3270,0
|
|
20240314,195000,378476730,3270,3270,3270,3270,0
|
|
20240314,194900,378476730,3270,3270,3270,3270,0
|
|
20240314,194800,378476730,3270,3270,3270,3270,0
|
|
20240314,194700,378476730,3270,3270,3270,3270,0
|
|
20240314,194600,378476730,3270,3270,3270,3270,0
|
|
20240314,194500,378476730,3270,3270,3270,3270,0
|
|
20240314,194400,378476730,3270,3270,3270,3270,0
|
|
20240314,194300,378476730,3270,3270,3270,3270,0
|
|
20240314,194200,378476730,3270,3270,3270,3270,0
|
|
20240314,194100,378476730,3270,3270,3270,3270,0
|
|
20240314,194000,378476730,3270,3270,3270,3270,0
|
|
20240314,193900,378476730,3270,3270,3270,3270,0
|
|
20240314,193800,378476730,3270,3270,3270,3270,0
|
|
20240314,193700,378476730,3270,3270,3270,3270,0
|
|
20240314,193600,378476730,3270,3270,3270,3270,0
|
|
20240314,193500,378476730,3270,3270,3270,3270,8519
|
|
20240314,193400,378476730,3270,3270,3270,3270,0
|
|
20240314,193300,378476730,3270,3270,3270,3270,0
|
|
20240314,193200,378476730,3270,3270,3270,3270,0
|
|
20240314,193100,378476730,3270,3270,3270,3270,0
|
|
20240314,193000,378476730,3270,3270,3270,3270,0
|
|
20240314,192900,378476730,3270,3270,3270,3270,0
|
|
20240314,192800,378476730,3270,3270,3270,3270,0
|
|
20240314,192700,378476730,3270,3270,3270,3270,0
|
|
20240314,192600,378476730,3270,3270,3270,3270,0
|
|
20240314,192500,378476730,3270,3270,3270,3270,0
|
|
20240314,192400,378476730,3270,3270,3270,3270,0
|
|
20240314,192300,378476730,3270,3270,3270,3270,0
|
|
20240314,192200,378476730,3270,3270,3270,3270,0
|
|
20240314,192100,378476730,3270,3270,3270,3270,0
|
|
20240314,192000,378476730,3270,3270,3270,3270,0
|
|
20240314,191900,378476730,3270,3270,3270,3270,0
|
|
20240314,191800,378476730,3270,3270,3270,3270,0
|
|
20240314,191700,378476730,3270,3270,3270,3270,0
|
|
20240314,191600,378476730,3270,3270,3270,3270,0
|
|
20240314,191500,378476730,3270,3270,3270,3270,0
|
|
20240314,191400,378476730,3270,3270,3270,3270,0
|
|
20240314,191300,378476730,3270,3270,3270,3270,0
|
|
20240314,191200,378476730,3270,3270,3270,3270,0
|
|
20240314,191100,378476730,3270,3270,3270,3270,0
|
|
20240314,191000,378476730,3270,3270,3270,3270,0
|
|
20240314,190900,378476730,3270,3270,3270,3270,0
|
|
20240314,190800,378476730,3270,3270,3270,3270,0
|
|
20240314,190700,378476730,3270,3270,3270,3270,0
|
|
20240314,190600,378476730,3270,3270,3270,3270,0
|
|
20240314,190500,378476730,3270,3270,3270,3270,8519
|
|
20240314,190400,378476730,3270,3270,3270,3270,0
|
|
20240314,190300,378476730,3270,3270,3270,3270,0
|
|
20240314,190200,378476730,3270,3270,3270,3270,0
|
|
20240314,190100,378476730,3270,3270,3270,3270,0
|
|
20240314,190000,378476730,3270,3270,3270,3270,0
|
|
20240314,185900,378476730,3270,3270,3270,3270,0
|
|
20240314,185800,378476730,3270,3270,3270,3270,0
|
|
20240314,185700,378476730,3270,3270,3270,3270,0
|
|
20240314,185600,378476730,3270,3270,3270,3270,0
|
|
20240314,185500,378476730,3270,3270,3270,3270,0
|
|
20240314,185400,378476730,3270,3270,3270,3270,0
|
|
20240314,185300,378476730,3270,3270,3270,3270,0
|
|
20240314,185200,378476730,3270,3270,3270,3270,0
|
|
20240314,185100,378476730,3270,3270,3270,3270,0
|
|
20240314,185000,378476730,3270,3270,3270,3270,0
|
|
20240314,184900,378476730,3270,3270,3270,3270,0
|
|
20240314,184800,378476730,3270,3270,3270,3270,0
|
|
20240314,184700,378476730,3270,3270,3270,3270,0
|
|
20240314,184600,378476730,3270,3270,3270,3270,0
|
|
20240314,184500,378476730,3270,3270,3270,3270,0
|
|
20240314,184400,378476730,3270,3270,3270,3270,0
|
|
20240314,184300,378476730,3270,3270,3270,3270,0
|
|
20240314,184200,378476730,3270,3270,3270,3270,0
|
|
20240314,184100,378476730,3270,3270,3270,3270,0
|
|
20240314,184000,378476730,3270,3270,3270,3270,0
|
|
20240314,183900,378476730,3270,3270,3270,3270,0
|
|
20240314,183800,378476730,3270,3270,3270,3270,0
|
|
20240314,183700,378476730,3270,3270,3270,3270,0
|
|
20240314,183600,378476730,3270,3270,3270,3270,0
|
|
20240314,183500,378476730,3270,3270,3270,3270,8519
|
|
20240314,183400,378476730,3270,3270,3270,3270,0
|
|
20240314,183300,378476730,3270,3270,3270,3270,0
|
|
20240314,183200,378476730,3270,3270,3270,3270,0
|
|
20240314,183100,378476730,3270,3270,3270,3270,0
|
|
20240314,183000,378476730,3270,3270,3270,3270,0
|
|
20240314,182900,378476730,3270,3270,3270,3270,0
|
|
20240314,182800,378476730,3270,3270,3270,3270,0
|
|
20240314,182700,378476730,3270,3270,3270,3270,0
|
|
20240314,182600,378476730,3270,3270,3270,3270,0
|
|
20240314,182500,378476730,3270,3270,3270,3270,0
|
|
20240314,182400,378476730,3270,3270,3270,3270,0
|
|
20240314,182300,378476730,3270,3270,3270,3270,0
|
|
20240314,182200,378476730,3270,3270,3270,3270,0
|
|
20240314,182100,378476730,3270,3270,3270,3270,0
|
|
20240314,182000,378476730,3270,3270,3270,3270,0
|
|
20240314,181900,378476730,3270,3270,3270,3270,0
|
|
20240314,181800,378476730,3270,3270,3270,3270,0
|
|
20240314,181700,378476730,3270,3270,3270,3270,0
|
|
20240314,181600,378476730,3270,3270,3270,3270,0
|
|
20240314,181500,378476730,3270,3270,3270,3270,0
|
|
20240314,181400,378476730,3270,3270,3270,3270,0
|
|
20240314,181300,378476730,3270,3270,3270,3270,0
|
|
20240314,181200,378476730,3270,3270,3270,3270,0
|
|
20240314,181100,378476730,3270,3270,3270,3270,0
|
|
20240314,181000,378476730,3270,3270,3270,3270,0
|
|
20240314,180900,378476730,3270,3270,3270,3270,0
|
|
20240314,180800,378476730,3270,3270,3270,3270,0
|
|
20240314,180700,378476730,3270,3270,3270,3270,0
|
|
20240314,180600,378476730,3270,3270,3270,3270,0
|
|
20240314,180500,378476730,3270,3270,3270,3270,8519
|
|
20240314,180400,378476730,3270,3270,3270,3270,0
|
|
20240314,180300,378476730,3270,3270,3270,3270,0
|
|
20240314,180200,378476730,3270,3270,3270,3270,0
|
|
20240314,180100,378476730,3270,3270,3270,3270,0
|
|
20240314,180000,378476730,3270,3270,3270,3270,0
|
|
20240314,175900,378476730,3270,3270,3270,3270,0
|
|
20240314,175800,378476730,3270,3270,3270,3270,0
|
|
20240314,175700,378476730,3270,3270,3270,3270,0
|
|
20240314,175600,378476730,3270,3270,3270,3270,0
|
|
20240314,175500,378476730,3270,3270,3270,3270,0
|
|
20240314,175400,378476730,3270,3270,3270,3270,0
|
|
20240314,175300,378476730,3270,3270,3270,3270,0
|
|
20240314,175200,378476730,3270,3270,3270,3270,0
|
|
20240314,175100,378476730,3270,3270,3270,3270,0
|
|
20240314,175000,378476730,3270,3270,3270,3270,0
|
|
20240314,174900,378476730,3270,3270,3270,3270,0
|
|
20240314,174800,378476730,3270,3270,3270,3270,0
|
|
20240314,174700,378476730,3270,3270,3270,3270,0
|
|
20240314,174600,378476730,3270,3270,3270,3270,0
|
|
20240314,174500,378476730,3270,3270,3270,3270,0
|
|
20240314,174400,378476730,3270,3270,3270,3270,0
|
|
20240314,174300,378476730,3270,3270,3270,3270,0
|
|
20240314,174200,378476730,3270,3270,3270,3270,0
|
|
20240314,174100,378476730,3270,3270,3270,3270,0
|
|
20240314,174000,378476730,3270,3270,3270,3270,0
|
|
20240314,173900,378476730,3270,3270,3270,3270,0
|
|
20240314,173800,378476730,3270,3270,3270,3270,0
|
|
20240314,173700,378476730,3270,3270,3270,3270,0
|
|
20240314,173600,378476730,3270,3270,3270,3270,0
|
|
20240314,173500,378476730,3270,3270,3270,3270,8519
|
|
20240314,173400,378476730,3270,3270,3270,3270,0
|
|
20240314,173300,378476730,3270,3270,3270,3270,0
|
|
20240314,173200,378476730,3270,3270,3270,3270,0
|
|
20240314,173100,378476730,3270,3270,3270,3270,0
|
|
20240314,173000,378476730,3270,3270,3270,3270,0
|
|
20240314,172900,378476730,3270,3270,3270,3270,0
|
|
20240314,172800,378476730,3270,3270,3270,3270,0
|
|
20240314,172700,378476730,3270,3270,3270,3270,0
|
|
20240314,172600,378476730,3270,3270,3270,3270,0
|
|
20240314,172500,378476730,3270,3270,3270,3270,0
|
|
20240314,172400,378476730,3270,3270,3270,3270,0
|
|
20240314,172300,378476730,3270,3270,3270,3270,0
|
|
20240314,172200,378476730,3270,3270,3270,3270,0
|
|
20240314,172100,378476730,3270,3270,3270,3270,0
|
|
20240314,172000,378476730,3270,3270,3270,3270,0
|
|
20240314,171900,378476730,3270,3270,3270,3270,0
|
|
20240314,171800,378476730,3270,3270,3270,3270,0
|
|
20240314,171700,378476730,3270,3270,3270,3270,0
|
|
20240314,171600,378476730,3270,3270,3270,3270,0
|
|
20240314,171500,378476730,3270,3270,3270,3270,0
|
|
20240314,171400,378476730,3270,3270,3270,3270,0
|
|
20240314,171300,378476730,3270,3270,3270,3270,0
|
|
20240314,171200,378476730,3270,3270,3270,3270,0
|
|
20240314,171100,378476730,3270,3270,3270,3270,0
|
|
20240314,171000,378476730,3270,3270,3270,3270,0
|
|
20240314,170900,378476730,3270,3270,3270,3270,0
|
|
20240314,170800,378476730,3270,3270,3270,3270,0
|
|
20240314,170700,378476730,3270,3270,3270,3270,0
|
|
20240314,170600,378476730,3270,3270,3270,3270,0
|
|
20240314,170500,378476730,3270,3270,3270,3270,8519
|
|
20240314,170400,378476730,3270,3270,3270,3270,0
|
|
20240314,170300,378476730,3270,3270,3270,3270,0
|
|
20240314,170200,378476730,3270,3270,3270,3270,0
|
|
20240314,170100,378476730,3270,3270,3270,3270,0
|
|
20240314,170000,378476730,3270,3270,3270,3270,0
|
|
20240314,165900,378476730,3270,3270,3270,3270,0
|
|
20240314,165800,378476730,3270,3270,3270,3270,0
|
|
20240314,165700,378476730,3270,3270,3270,3270,0
|
|
20240314,165600,378476730,3270,3270,3270,3270,0
|
|
20240314,165500,378476730,3270,3270,3270,3270,0
|
|
20240314,165400,378476730,3270,3270,3270,3270,0
|
|
20240314,165300,378476730,3270,3270,3270,3270,0
|
|
20240314,165200,378476730,3270,3270,3270,3270,0
|
|
20240314,165100,378476730,3270,3270,3270,3270,0
|
|
20240314,165000,378476730,3270,3270,3270,3270,0
|
|
20240314,164900,378476730,3270,3270,3270,3270,0
|
|
20240314,164800,378476730,3270,3270,3270,3270,0
|
|
20240314,164700,378476730,3270,3270,3270,3270,0
|
|
20240314,164600,378476730,3270,3270,3270,3270,0
|
|
20240314,164500,378476730,3270,3270,3270,3270,0
|
|
20240314,164400,378476730,3270,3270,3270,3270,0
|
|
20240314,164300,378476730,3270,3270,3270,3270,0
|
|
20240314,164200,378476730,3270,3270,3270,3270,0
|
|
20240314,164100,378476730,3270,3270,3270,3270,0
|
|
20240314,164000,378476730,3270,3270,3270,3270,0
|
|
20240314,163900,378476730,3270,3270,3270,3270,0
|
|
20240314,163800,378476730,3270,3270,3270,3270,0
|
|
20240314,163700,378476730,3270,3270,3270,3270,0
|
|
20240314,163600,378476730,3270,3270,3270,3270,0
|
|
20240314,163500,378476730,3270,3270,3270,3270,8519
|
|
20240314,163400,378476730,3270,3270,3270,3270,0
|
|
20240314,163300,378476730,3270,3270,3270,3270,0
|
|
20240314,163200,378476730,3270,3270,3270,3270,0
|
|
20240314,163100,378476730,3270,3270,3270,3270,0
|
|
20240314,163000,378476730,3270,3270,3270,3270,0
|
|
20240314,162900,378476730,3270,3270,3270,3270,0
|
|
20240314,162800,378476730,3270,3270,3270,3270,0
|
|
20240314,162700,378476730,3270,3270,3270,3270,0
|
|
20240314,162600,378476730,3270,3270,3270,3270,0
|
|
20240314,162500,378476730,3270,3270,3270,3270,0
|
|
20240314,162400,378476730,3270,3270,3270,3270,0
|
|
20240314,162300,378476730,3270,3270,3270,3270,0
|
|
20240314,162200,378476730,3270,3270,3270,3270,0
|
|
20240314,162100,378476730,3270,3270,3270,3270,0
|
|
20240314,162000,378476730,3270,3270,3270,3270,0
|
|
20240314,161900,378476730,3270,3270,3270,3270,0
|
|
20240314,161800,378476730,3270,3270,3270,3270,0
|
|
20240314,161700,378476730,3270,3270,3270,3270,0
|
|
20240314,161600,378476730,3270,3270,3270,3270,0
|
|
20240314,161500,378476730,3270,3270,3270,3270,0
|
|
20240314,161400,378476730,3270,3270,3270,3270,0
|
|
20240314,161300,378476730,3270,3270,3270,3270,0
|
|
20240314,161200,378476730,3270,3270,3270,3270,0
|
|
20240314,161100,378476730,3270,3270,3270,3270,0
|
|
20240314,161000,378476730,3270,3270,3270,3270,0
|
|
20240314,160900,378476730,3270,3270,3270,3270,0
|
|
20240314,160800,378476730,3270,3270,3270,3270,0
|
|
20240314,160700,378476730,3270,3270,3270,3270,0
|
|
20240314,160600,378476730,3270,3270,3270,3270,0
|
|
20240314,160500,378476730,3270,3270,3270,3270,8519
|
|
20240314,160400,378476730,3270,3270,3270,3270,0
|
|
20240314,160300,378476730,3270,3270,3270,3270,0
|
|
20240314,160200,378476730,3270,3270,3270,3270,0
|
|
20240314,160100,378476730,3270,3270,3270,3270,0
|
|
20240314,160000,378476730,3270,3270,3270,3270,0
|
|
20240314,155900,378476730,3270,3270,3270,3270,0
|
|
20240314,155800,378476730,3270,3270,3270,3270,0
|
|
20240314,155700,378476730,3270,3270,3270,3270,0
|
|
20240314,155600,378476730,3270,3270,3270,3270,0
|
|
20240314,155500,378476730,3270,3270,3270,3270,0
|
|
20240314,155400,378476730,3270,3270,3270,3270,0
|
|
20240314,155300,378476730,3270,3270,3270,3270,0
|
|
20240314,155200,378476730,3270,3270,3270,3270,0
|
|
20240314,155100,378476730,3270,3270,3270,3270,0
|
|
20240314,155000,378476730,3270,3270,3270,3270,0
|
|
20240314,154900,378476730,3270,3270,3270,3270,0
|
|
20240314,154800,378476730,3270,3270,3270,3270,0
|
|
20240314,154700,378476730,3270,3270,3270,3270,0
|
|
20240314,154600,378476730,3270,3270,3270,3270,0
|
|
20240314,154500,378476730,3270,3270,3270,3270,0
|
|
20240314,154400,378476730,3270,3270,3270,3270,0
|
|
20240314,154300,378476730,3270,3270,3270,3270,0
|
|
20240314,154200,378476730,3270,3270,3270,3270,0
|
|
20240314,154100,378476730,3270,3270,3270,3270,0
|
|
20240314,154000,378476730,3270,3270,3270,3270,0
|
|
20240314,153900,378476730,3270,3270,3270,3270,0
|
|
20240314,153800,378476730,3270,3270,3270,3270,0
|
|
20240314,153700,378476730,3270,3270,3270,3270,0
|
|
20240314,153600,378476730,3270,3270,3270,3270,0
|
|
20240314,153500,378476730,3270,3270,3270,3270,8519
|
|
20240314,153400,378476730,3270,3270,3270,3270,0
|
|
20240314,153300,378476730,3270,3270,3270,3270,0
|
|
20240314,153200,378476730,3270,3270,3270,3270,0
|
|
20240314,153100,378476730,3270,3270,3270,3270,0
|
|
20240314,153000,378476730,3270,3270,3270,3270,8519
|
|
20240314,152900,350619600,3305,3305,3305,3305,0
|
|
20240314,152800,350619600,3305,3305,3305,3305,0
|
|
20240314,152700,350619600,3305,3305,3305,3305,0
|
|
20240314,152600,350619600,3305,3305,3305,3305,0
|
|
20240314,152500,350619600,3305,3305,3305,3305,0
|
|
20240314,152400,350619600,3305,3305,3305,3305,0
|
|
20240314,152300,350619600,3305,3305,3305,3305,0
|
|
20240314,152200,350619600,3305,3305,3305,3305,0
|
|
20240314,152100,350619600,3305,3305,3305,3305,0
|
|
20240314,152000,350619600,3305,3305,3305,3305,0
|
|
20240314,151900,350619600,3305,3275,3305,3275,828
|
|
20240314,151800,347898570,3280,3270,3280,3270,82
|
|
20240314,151700,347630380,3280,3270,3280,3270,24
|
|
20240314,151600,347551890,3270,3270,3270,3270,2050
|
|
20240314,151500,340848390,3260,3260,3260,3260,0
|
|
20240314,151400,340848390,3260,3265,3265,3260,210
|
|
20240314,151300,340163660,3270,3270,3270,3265,1411
|
|
20240314,151200,335552110,3280,3275,3280,3275,2
|
|
20240314,151100,335545555,3280,3280,3280,3280,35
|
|
20240314,151000,335430755,3280,3270,3280,3270,369
|
|
20240314,150900,334224115,3275,3275,3275,3275,121
|
|
20240314,150800,333827840,3275,3275,3275,3275,0
|
|
20240314,150700,333827840,3275,3275,3275,3275,100
|
|
20240314,150600,333500340,3275,3275,3275,3275,1
|
|
20240314,150500,333497065,3270,3270,3270,3270,1
|
|
20240314,150400,333493795,3275,3275,3275,3275,0
|
|
20240314,150300,333493795,3275,3275,3275,3275,0
|
|
20240314,150200,333493795,3275,3275,3275,3275,0
|
|
20240314,150100,333493795,3275,3275,3275,3275,0
|
|
20240314,150000,333493795,3275,3275,3275,3275,0
|
|
20240314,145900,333493795,3275,3275,3275,3275,0
|
|
20240314,145800,333493795,3275,3275,3275,3275,1
|
|
20240314,145700,333490520,3275,3275,3275,3275,200
|
|
20240314,145600,332835520,3280,3280,3280,3280,0
|
|
20240314,145500,332835520,3280,3280,3280,3280,0
|
|
20240314,145400,332835520,3280,3280,3280,3280,0
|
|
20240314,145300,332835520,3280,3280,3280,3280,150
|
|
20240314,145200,332343520,3275,3275,3275,3275,0
|
|
20240314,145100,332343520,3275,3275,3275,3275,0
|
|
20240314,145000,332343520,3275,3275,3275,3275,0
|
|
20240314,144900,332343520,3275,3275,3275,3275,0
|
|
20240314,144800,332343520,3275,3275,3275,3275,0
|
|
20240314,144700,332343520,3275,3275,3275,3275,5
|
|
20240314,144600,332327145,3275,3275,3275,3275,1
|
|
20240314,144500,332323870,3280,3280,3280,3280,0
|
|
20240314,144400,332323870,3280,3280,3280,3280,0
|
|
20240314,144300,332323870,3280,3280,3280,3280,0
|
|
20240314,144200,332323870,3280,3280,3280,3280,0
|
|
20240314,144100,332323870,3280,3280,3280,3280,0
|
|
20240314,144000,332323870,3280,3280,3280,3280,0
|
|
20240314,143900,332323870,3280,3280,3280,3280,0
|
|
20240314,143800,332323870,3280,3280,3280,3280,1
|
|
20240314,143700,332320590,3280,3280,3280,3280,0
|
|
20240314,143600,332320590,3280,3280,3280,3280,1
|
|
20240314,143500,332317310,3275,3275,3275,3275,0
|
|
20240314,143400,332317310,3275,3275,3275,3275,495
|
|
20240314,143300,330696185,3265,3265,3265,3265,0
|
|
20240314,143200,330696185,3265,3265,3265,3265,0
|
|
20240314,143100,330696185,3265,3265,3265,3265,0
|
|
20240314,143000,330696185,3265,3265,3265,3265,0
|
|
20240314,142900,330696185,3265,3265,3265,3265,1
|
|
20240314,142800,330692920,3265,3265,3265,3265,0
|
|
20240314,142700,330692920,3265,3265,3265,3265,0
|
|
20240314,142600,330692920,3265,3270,3270,3265,171
|
|
20240314,142500,330133835,3265,3265,3265,3265,0
|
|
20240314,142400,330133835,3265,3265,3265,3265,0
|
|
20240314,142300,330133835,3265,3265,3265,3265,0
|
|
20240314,142200,330133835,3265,3265,3265,3265,0
|
|
20240314,142100,330133835,3265,3265,3265,3265,0
|
|
20240314,142000,330133835,3265,3265,3265,3265,0
|
|
20240314,141900,330133835,3265,3265,3265,3265,0
|
|
20240314,141800,330133835,3265,3265,3265,3265,0
|
|
20240314,141700,330133835,3265,3270,3270,3265,1243
|
|
20240314,141600,326074830,3270,3270,3270,3270,0
|
|
20240314,141500,326074830,3270,3270,3270,3270,0
|
|
20240314,141400,326074830,3270,3270,3270,3270,0
|
|
20240314,141300,326074830,3270,3270,3270,3270,0
|
|
20240314,141200,326074830,3270,3270,3270,3270,15
|
|
20240314,141100,326025780,3270,3270,3270,3270,0
|
|
20240314,141000,326025780,3270,3270,3270,3270,10
|
|
20240314,140900,325993080,3270,3270,3270,3270,0
|
|
20240314,140800,325993080,3270,3270,3270,3270,0
|
|
20240314,140700,325993080,3270,3270,3270,3270,0
|
|
20240314,140600,325993080,3270,3270,3270,3270,38
|
|
20240314,140500,325868820,3275,3275,3275,3275,0
|
|
20240314,140400,325868820,3275,3275,3275,3275,0
|
|
20240314,140300,325868820,3275,3275,3275,3275,0
|
|
20240314,140200,325868820,3275,3275,3275,3275,3
|
|
20240314,140100,325858995,3275,3275,3275,3275,0
|
|
20240314,140000,325858995,3275,3275,3275,3275,0
|
|
20240314,135900,325858995,3275,3275,3275,3275,0
|
|
20240314,135800,325858995,3275,3275,3275,3275,0
|
|
20240314,135700,325858995,3275,3275,3275,3275,0
|
|
20240314,135600,325858995,3275,3275,3275,3275,0
|
|
20240314,135500,325858995,3275,3275,3275,3275,11
|
|
20240314,135400,325822970,3275,3275,3275,3275,0
|
|
20240314,135300,325822970,3275,3275,3275,3275,0
|
|
20240314,135200,325822970,3275,3275,3275,3275,0
|
|
20240314,135100,325822970,3275,3275,3275,3275,0
|
|
20240314,135000,325822970,3275,3275,3275,3275,1
|
|
20240314,134900,325819695,3265,3265,3265,3265,0
|
|
20240314,134800,325819695,3265,3265,3265,3265,0
|
|
20240314,134700,325819695,3265,3265,3265,3265,221
|
|
20240314,134600,325098130,3260,3265,3265,3260,251
|
|
20240314,134500,324278620,3260,3260,3260,3260,0
|
|
20240314,134400,324278620,3260,3260,3260,3260,0
|
|
20240314,134300,324278620,3260,3260,3260,3260,1
|
|
20240314,134200,324275360,3260,3260,3260,3260,157
|
|
20240314,134100,323763540,3260,3260,3260,3260,0
|
|
20240314,134000,323763540,3260,3260,3260,3260,0
|
|
20240314,133900,323763540,3260,3260,3260,3260,0
|
|
20240314,133800,323763540,3260,3260,3260,3260,0
|
|
20240314,133700,323763540,3260,3260,3260,3260,0
|
|
20240314,133600,323763540,3260,3260,3260,3260,0
|
|
20240314,133500,323763540,3260,3260,3260,3260,0
|
|
20240314,133400,323763540,3260,3260,3260,3260,0
|
|
20240314,133300,323763540,3260,3260,3260,3260,0
|
|
20240314,133200,323763540,3260,3260,3260,3260,0
|
|
20240314,133100,323763540,3260,3260,3260,3260,0
|
|
20240314,133000,323763540,3260,3260,3260,3260,0
|
|
20240314,132900,323763540,3260,3260,3260,3260,0
|
|
20240314,132800,323763540,3260,3260,3260,3260,0
|
|
20240314,132700,323763540,3260,3260,3260,3260,75
|
|
20240314,132600,323519040,3260,3260,3260,3260,0
|
|
20240314,132500,323519040,3260,3260,3260,3260,745
|
|
20240314,132400,321090340,3260,3260,3260,3260,0
|
|
20240314,132300,321090340,3260,3260,3260,3260,175
|
|
20240314,132200,320519840,3260,3260,3260,3260,302
|
|
20240314,132100,319535320,3255,3255,3255,3255,0
|
|
20240314,132000,319535320,3255,3255,3255,3255,0
|
|
20240314,131900,319535320,3255,3255,3255,3255,0
|
|
20240314,131800,319535320,3255,3260,3260,3255,2328
|
|
20240314,131700,311954205,3260,3260,3260,3260,0
|
|
20240314,131600,311954205,3260,3270,3270,3260,42
|
|
20240314,131500,311817170,3260,3260,3260,3260,0
|
|
20240314,131400,311817170,3260,3260,3260,3260,164
|
|
20240314,131300,311282530,3260,3260,3260,3260,1193
|
|
20240314,131200,307393350,3260,3265,3270,3260,370
|
|
20240314,131100,306184875,3260,3260,3260,3260,320
|
|
20240314,131000,305141675,3260,3265,3270,3260,674
|
|
20240314,130900,302943930,3265,3265,3265,3255,2283
|
|
20240314,130800,295501630,3260,3275,3280,3260,1393
|
|
20240314,130700,290953330,3275,3290,3295,3265,12569
|
|
20240314,130600,249777045,3290,3300,3315,3290,2965
|
|
20240314,130500,239988675,3300,3285,3300,3275,1340
|
|
20240314,130400,235593460,3285,3285,3300,3285,1635
|
|
20240314,130300,230218855,3275,3325,3330,3275,9472
|
|
20240314,130200,198944345,3330,3295,3330,3295,3819
|
|
20240314,130100,186316270,3295,3290,3295,3290,304
|
|
20240314,130000,185315110,3285,3285,3285,3285,20
|
|
20240314,125900,185249410,3290,3275,3290,3275,1150
|
|
20240314,125800,181468140,3275,3315,3315,3275,4519
|
|
20240314,125700,166621045,3315,3315,3330,3285,8456
|
|
20240314,125600,138683975,3335,3275,3335,3275,15068
|
|
20240314,125500,89038405,3265,3265,3265,3265,0
|
|
20240314,125400,89038405,3265,3265,3265,3265,38
|
|
20240314,125300,88914335,3260,3260,3260,3260,0
|
|
20240314,125200,88914335,3260,3260,3260,3260,155
|
|
20240314,125100,88409035,3260,3265,3265,3260,218
|
|
20240314,125000,87698230,3280,3280,3280,3280,219
|
|
20240314,124900,86979910,3280,3260,3280,3260,867
|
|
20240314,124800,84145310,3260,3260,3260,3260,0
|
|
20240314,124700,84145310,3260,3260,3260,3260,0
|
|
20240314,124600,84145310,3260,3260,3260,3260,0
|
|
20240314,124500,84145310,3260,3260,3260,3260,0
|
|
20240314,124400,84145310,3260,3260,3260,3260,0
|
|
20240314,124300,84145310,3260,3260,3260,3260,0
|
|
20240314,124200,84145310,3260,3260,3260,3260,3
|
|
20240314,124100,84135530,3260,3260,3260,3260,0
|
|
20240314,124000,84135530,3260,3260,3260,3260,104
|
|
20240314,123900,83796490,3255,3255,3255,3255,0
|
|
20240314,123800,83796490,3255,3255,3255,3255,1000
|
|
20240314,123700,80541490,3260,3260,3260,3260,0
|
|
20240314,123600,80541490,3260,3260,3260,3260,0
|
|
20240314,123500,80541490,3260,3260,3260,3260,0
|
|
20240314,123400,80541490,3260,3260,3260,3260,30
|
|
20240314,123300,80443690,3255,3255,3255,3255,0
|
|
20240314,123200,80443690,3255,3255,3255,3255,214
|
|
20240314,123100,79747120,3260,3260,3260,3260,0
|
|
20240314,123000,79747120,3260,3260,3260,3260,0
|
|
20240314,122900,79747120,3260,3260,3260,3260,0
|
|
20240314,122800,79747120,3260,3260,3260,3260,0
|
|
20240314,122700,79747120,3260,3260,3260,3260,20
|
|
20240314,122600,79681920,3260,3260,3260,3260,0
|
|
20240314,122500,79681920,3260,3260,3260,3260,3
|
|
20240314,122400,79672140,3260,3260,3260,3260,0
|
|
20240314,122300,79672140,3260,3260,3260,3260,200
|
|
20240314,122200,79020140,3260,3260,3260,3260,0
|
|
20240314,122100,79020140,3260,3260,3260,3260,0
|
|
20240314,122000,79020140,3260,3260,3260,3260,2
|
|
20240314,121900,79013620,3260,3260,3260,3260,0
|
|
20240314,121800,79013620,3260,3260,3260,3260,150
|
|
20240314,121700,78524620,3255,3255,3255,3255,0
|
|
20240314,121600,78524620,3255,3255,3255,3255,180
|
|
20240314,121500,77938720,3260,3260,3260,3260,5
|
|
20240314,121400,77922420,3260,3260,3260,3260,0
|
|
20240314,121300,77922420,3260,3260,3260,3260,0
|
|
20240314,121200,77922420,3260,3260,3260,3260,50
|
|
20240314,121100,77759420,3260,3260,3260,3260,5
|
|
20240314,121000,77743120,3260,3260,3260,3260,100
|
|
20240314,120900,77417120,3260,3260,3260,3260,0
|
|
20240314,120800,77417120,3260,3260,3260,3260,0
|
|
20240314,120700,77417120,3260,3260,3260,3260,0
|
|
20240314,120600,77417120,3260,3260,3260,3260,0
|
|
20240314,120500,77417120,3260,3260,3260,3260,0
|
|
20240314,120400,77417120,3260,3260,3260,3260,0
|
|
20240314,120300,77417120,3260,3260,3260,3260,0
|
|
20240314,120200,77417120,3260,3260,3260,3260,0
|
|
20240314,120100,77417120,3260,3260,3260,3260,2
|
|
20240314,120000,77410600,3260,3260,3260,3260,0
|
|
20240314,115900,77410600,3260,3260,3260,3260,0
|
|
20240314,115800,77410600,3260,3260,3260,3260,0
|
|
20240314,115700,77410600,3260,3260,3260,3260,10
|
|
20240314,115600,77378000,3255,3255,3255,3255,0
|
|
20240314,115500,77378000,3255,3255,3255,3255,0
|
|
20240314,115400,77378000,3255,3255,3255,3255,0
|
|
20240314,115300,77378000,3255,3255,3255,3255,0
|
|
20240314,115200,77378000,3255,3255,3255,3255,1791
|
|
20240314,115100,71548295,3260,3260,3260,3260,0
|
|
20240314,115000,71548295,3260,3260,3260,3260,527
|
|
20240314,114900,69830275,3265,3265,3265,3265,0
|
|
20240314,114800,69830275,3265,3265,3265,3265,0
|
|
20240314,114700,69830275,3265,3265,3265,3265,0
|
|
20240314,114600,69830275,3265,3265,3265,3265,20
|
|
20240314,114500,69764975,3265,3265,3265,3265,1
|
|
20240314,114400,69761710,3265,3265,3265,3265,100
|
|
20240314,114300,69435210,3265,3265,3265,3265,0
|
|
20240314,114200,69435210,3265,3265,3265,3265,0
|
|
20240314,114100,69435210,3265,3265,3265,3265,0
|
|
20240314,114000,69435210,3265,3265,3265,3265,0
|
|
20240314,113900,69435210,3265,3265,3265,3265,0
|
|
20240314,113800,69435210,3265,3265,3265,3265,0
|
|
20240314,113700,69435210,3265,3265,3265,3265,0
|
|
20240314,113600,69435210,3265,3265,3265,3265,0
|
|
20240314,113500,69435210,3265,3265,3265,3265,0
|
|
20240314,113400,69435210,3265,3265,3265,3265,0
|
|
20240314,113300,69435210,3265,3265,3265,3265,185
|
|
20240314,113200,68831185,3270,3270,3270,3270,0
|
|
20240314,113100,68831185,3270,3270,3270,3270,120
|
|
20240314,113000,68438785,3270,3270,3270,3270,0
|
|
20240314,112900,68438785,3270,3270,3270,3270,0
|
|
20240314,112800,68438785,3270,3270,3270,3270,0
|
|
20240314,112700,68438785,3270,3270,3270,3270,0
|
|
20240314,112600,68438785,3270,3270,3270,3270,0
|
|
20240314,112500,68438785,3270,3270,3270,3270,0
|
|
20240314,112400,68438785,3270,3270,3270,3270,43
|
|
20240314,112300,68298175,3270,3270,3270,3270,0
|
|
20240314,112200,68298175,3270,3270,3270,3270,0
|
|
20240314,112100,68298175,3270,3270,3270,3270,460
|
|
20240314,112000,66793975,3275,3275,3275,3275,0
|
|
20240314,111900,66793975,3275,3270,3275,3270,11
|
|
20240314,111800,66757955,3270,3270,3270,3270,0
|
|
20240314,111700,66757955,3270,3270,3270,3270,595
|
|
20240314,111600,64812305,3270,3270,3270,3270,1944
|
|
20240314,111500,58455425,3270,3270,3270,3270,16
|
|
20240314,111400,58403105,3260,3260,3260,3260,0
|
|
20240314,111300,58403105,3260,3260,3260,3260,0
|
|
20240314,111200,58403105,3260,3260,3260,3260,0
|
|
20240314,111100,58403105,3260,3260,3260,3260,0
|
|
20240314,111000,58403105,3260,3260,3260,3260,0
|
|
20240314,110900,58403105,3260,3260,3260,3260,0
|
|
20240314,110800,58403105,3260,3260,3260,3260,0
|
|
20240314,110700,58403105,3260,3260,3260,3260,0
|
|
20240314,110600,58403105,3260,3260,3260,3260,0
|
|
20240314,110500,58403105,3260,3260,3260,3260,0
|
|
20240314,110400,58403105,3260,3260,3260,3260,0
|
|
20240314,110300,58403105,3260,3260,3260,3260,0
|
|
20240314,110200,58403105,3260,3260,3260,3260,0
|
|
20240314,110100,58403105,3260,3260,3260,3260,0
|
|
20240314,110000,58403105,3260,3260,3260,3260,0
|
|
20240314,105900,58403105,3260,3260,3260,3260,0
|
|
20240314,105800,58403105,3260,3260,3260,3260,163
|
|
20240314,105700,57871725,3260,3260,3260,3260,0
|
|
20240314,105600,57871725,3260,3260,3260,3260,0
|
|
20240314,105500,57871725,3260,3260,3260,3260,0
|
|
20240314,105400,57871725,3260,3260,3260,3260,431
|
|
20240314,105300,56466665,3255,3255,3255,3255,0
|
|
20240314,105200,56466665,3255,3255,3255,3255,0
|
|
20240314,105100,56466665,3255,3255,3255,3255,52
|
|
20240314,105000,56297405,3255,3255,3255,3255,0
|
|
20240314,104900,56297405,3255,3255,3255,3255,0
|
|
20240314,104800,56297405,3255,3255,3255,3255,0
|
|
20240314,104700,56297405,3255,3255,3255,3255,1
|
|
20240314,104600,56294150,3255,3255,3255,3255,0
|
|
20240314,104500,56294150,3255,3255,3255,3255,0
|
|
20240314,104400,56294150,3255,3255,3255,3255,0
|
|
20240314,104300,56294150,3255,3255,3255,3255,0
|
|
20240314,104200,56294150,3255,3255,3255,3255,0
|
|
20240314,104100,56294150,3255,3260,3260,3255,100
|
|
20240314,104000,55968315,3265,3265,3265,3265,0
|
|
20240314,103900,55968315,3265,3265,3265,3265,28
|
|
20240314,103800,55876895,3265,3265,3265,3265,0
|
|
20240314,103700,55876895,3265,3265,3265,3265,1
|
|
20240314,103600,55873630,3260,3260,3260,3260,0
|
|
20240314,103500,55873630,3260,3260,3260,3260,0
|
|
20240314,103400,55873630,3260,3260,3260,3260,0
|
|
20240314,103300,55873630,3260,3260,3260,3260,0
|
|
20240314,103200,55873630,3260,3260,3260,3260,706
|
|
20240314,103100,53572070,3255,3255,3255,3255,0
|
|
20240314,103000,53572070,3255,3255,3255,3255,0
|
|
20240314,102900,53572070,3255,3255,3255,3255,0
|
|
20240314,102800,53572070,3255,3255,3255,3255,100
|
|
20240314,102700,53246570,3260,3260,3260,3260,3
|
|
20240314,102600,53236790,3260,3260,3260,3260,0
|
|
20240314,102500,53236790,3260,3260,3260,3260,20
|
|
20240314,102400,53171590,3260,3260,3260,3260,0
|
|
20240314,102300,53171590,3260,3260,3260,3260,0
|
|
20240314,102200,53171590,3260,3260,3260,3260,0
|
|
20240314,102100,53171590,3260,3260,3260,3260,96
|
|
20240314,102000,52858630,3255,3255,3255,3255,0
|
|
20240314,101900,52858630,3255,3255,3255,3255,800
|
|
20240314,101800,50254630,3255,3255,3255,3255,729
|
|
20240314,101700,47881735,3250,3250,3250,3250,0
|
|
20240314,101600,47881735,3250,3250,3250,3250,196
|
|
20240314,101500,47244735,3250,3250,3250,3250,0
|
|
20240314,101400,47244735,3250,3255,3255,3250,176
|
|
20240314,101300,46672685,3255,3255,3255,3255,85
|
|
20240314,101200,46396010,3250,3250,3250,3250,0
|
|
20240314,101100,46396010,3250,3250,3250,3250,0
|
|
20240314,101000,46396010,3250,3250,3250,3250,0
|
|
20240314,100900,46396010,3250,3250,3250,3250,0
|
|
20240314,100800,46396010,3250,3250,3250,3250,0
|
|
20240314,100700,46396010,3250,3250,3250,3250,0
|
|
20240314,100600,46396010,3250,3265,3265,3250,10297
|
|
20240314,100500,12859430,3270,3270,3270,3270,0
|
|
20240314,100400,12859430,3270,3270,3270,3270,2
|
|
20240314,100300,12852890,3270,3270,3270,3270,0
|
|
20240314,100200,12852890,3270,3270,3270,3270,0
|
|
20240314,100100,12852890,3270,3270,3270,3270,100
|
|
20240314,100000,12525890,3270,3270,3270,3270,100
|
|
20240314,095900,12198890,3270,3270,3270,3270,1
|
|
20240314,095800,12195620,3275,3275,3275,3275,153
|
|
20240314,095700,11694545,3275,3275,3275,3275,0
|
|
20240314,095600,11694545,3275,3275,3275,3275,240
|
|
20240314,095500,10908545,3275,3275,3275,3275,0
|
|
20240314,095400,10908545,3275,3275,3275,3275,0
|
|
20240314,095300,10908545,3275,3275,3275,3275,0
|
|
20240314,095200,10908545,3275,3275,3275,3275,0
|
|
20240314,095100,10908545,3275,3275,3275,3275,0
|
|
20240314,095000,10908545,3275,3275,3275,3275,0
|
|
20240314,094900,10908545,3275,3275,3275,3275,0
|
|
20240314,094800,10908545,3275,3275,3275,3275,0
|
|
20240314,094700,10908545,3275,3275,3275,3275,314
|
|
20240314,094600,9880195,3275,3275,3275,3275,50
|
|
20240314,094500,9716445,3270,3270,3270,3270,516
|
|
20240314,094400,8029125,3265,3270,3270,3265,223
|
|
20240314,094300,7300415,3265,3265,3265,3265,6
|
|
20240314,094200,7280825,3270,3275,3275,3270,327
|
|
20240314,094100,6211530,3275,3275,3275,3275,9
|
|
20240314,094000,6182055,3275,3275,3275,3275,106
|
|
20240314,093900,5834905,3275,3275,3275,3275,0
|
|
20240314,093800,5834905,3275,3275,3275,3275,0
|
|
20240314,093700,5834905,3275,3275,3275,3275,0
|
|
20240314,093600,5834905,3275,3275,3275,3275,0
|
|
20240314,093500,5834905,3275,3275,3275,3275,5
|
|
20240314,093400,5818530,3275,3275,3275,3275,0
|
|
20240314,093300,5818530,3275,3275,3275,3275,0
|
|
20240314,093200,5818530,3275,3275,3275,3275,0
|
|
20240314,093100,5818530,3275,3275,3275,3275,0
|
|
20240314,093000,5818530,3275,3275,3275,3275,2
|
|
20240314,092900,5811980,3270,3270,3270,3270,0
|
|
20240314,092800,5811980,3270,3270,3270,3270,0
|
|
20240314,092700,5811980,3270,3270,3270,3270,7
|
|
20240314,092600,5789090,3275,3275,3275,3275,10
|
|
20240314,092500,5756340,3270,3270,3270,3270,0
|
|
20240314,092400,5756340,3270,3270,3270,3270,0
|
|
20240314,092300,5756340,3270,3270,3270,3270,0
|
|
20240314,092200,5756340,3270,3270,3270,3270,0
|
|
20240314,092100,5756340,3270,3270,3270,3270,0
|
|
20240314,092000,5756340,3270,3270,3270,3270,0
|
|
20240314,091900,5756340,3270,3270,3270,3270,0
|
|
20240314,091800,5756340,3270,3270,3270,3270,2
|
|
20240314,091700,5749800,3270,3270,3270,3270,56
|
|
20240314,091600,5566680,3275,3275,3275,3275,0
|
|
20240314,091500,5566680,3275,3275,3275,3275,3
|
|
20240314,091400,5556855,3275,3270,3275,3270,331
|
|
20240314,091300,4472985,3275,3275,3275,3275,0
|
|
20240314,091200,4472985,3275,3275,3275,3275,0
|
|
20240314,091100,4472985,3275,3275,3275,3275,30
|
|
20240314,091000,4374735,3275,3275,3275,3275,0
|
|
20240314,090900,4374735,3275,3275,3275,3275,0
|
|
20240314,090800,4374735,3275,3275,3275,3275,570
|
|
20240314,090700,2507985,3275,3275,3275,3275,0
|
|
20240314,090600,2507985,3275,3275,3275,3275,94
|
|
20240314,090500,2200135,3275,3270,3275,3270,76
|
|
20240314,090400,1951240,3260,3260,3260,3260,0
|
|
20240314,090300,1951240,3260,3270,3270,3260,56
|
|
20240314,090200,1768500,3275,3275,3275,3275,0
|
|
20240314,090100,1768500,3275,3275,3275,3275,0
|
|
20240314,090000,1768500,3275,3275,3275,3275,540
|