668 lines
31 KiB
CSV
668 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,200500,46049560,3265,3265,3265,3265,301
|
|
20240319,200400,46049560,3265,3265,3265,3265,0
|
|
20240319,200300,46049560,3265,3265,3265,3265,0
|
|
20240319,200200,46049560,3265,3265,3265,3265,0
|
|
20240319,200100,46049560,3265,3265,3265,3265,0
|
|
20240319,200000,46049560,3265,3265,3265,3265,0
|
|
20240319,195900,46049560,3265,3265,3265,3265,0
|
|
20240319,195800,46049560,3265,3265,3265,3265,0
|
|
20240319,195700,46049560,3265,3265,3265,3265,0
|
|
20240319,195600,46049560,3265,3265,3265,3265,0
|
|
20240319,195500,46049560,3265,3265,3265,3265,0
|
|
20240319,195400,46049560,3265,3265,3265,3265,0
|
|
20240319,195300,46049560,3265,3265,3265,3265,0
|
|
20240319,195200,46049560,3265,3265,3265,3265,0
|
|
20240319,195100,46049560,3265,3265,3265,3265,0
|
|
20240319,195000,46049560,3265,3265,3265,3265,0
|
|
20240319,194900,46049560,3265,3265,3265,3265,0
|
|
20240319,194800,46049560,3265,3265,3265,3265,0
|
|
20240319,194700,46049560,3265,3265,3265,3265,0
|
|
20240319,194600,46049560,3265,3265,3265,3265,0
|
|
20240319,194500,46049560,3265,3265,3265,3265,0
|
|
20240319,194400,46049560,3265,3265,3265,3265,0
|
|
20240319,194300,46049560,3265,3265,3265,3265,0
|
|
20240319,194200,46049560,3265,3265,3265,3265,0
|
|
20240319,194100,46049560,3265,3265,3265,3265,0
|
|
20240319,194000,46049560,3265,3265,3265,3265,0
|
|
20240319,193900,46049560,3265,3265,3265,3265,0
|
|
20240319,193800,46049560,3265,3265,3265,3265,0
|
|
20240319,193700,46049560,3265,3265,3265,3265,0
|
|
20240319,193600,46049560,3265,3265,3265,3265,0
|
|
20240319,193500,46049560,3265,3265,3265,3265,301
|
|
20240319,193400,46049560,3265,3265,3265,3265,0
|
|
20240319,193300,46049560,3265,3265,3265,3265,0
|
|
20240319,193200,46049560,3265,3265,3265,3265,0
|
|
20240319,193100,46049560,3265,3265,3265,3265,0
|
|
20240319,193000,46049560,3265,3265,3265,3265,0
|
|
20240319,192900,46049560,3265,3265,3265,3265,0
|
|
20240319,192800,46049560,3265,3265,3265,3265,0
|
|
20240319,192700,46049560,3265,3265,3265,3265,0
|
|
20240319,192600,46049560,3265,3265,3265,3265,0
|
|
20240319,192500,46049560,3265,3265,3265,3265,0
|
|
20240319,192400,46049560,3265,3265,3265,3265,0
|
|
20240319,192300,46049560,3265,3265,3265,3265,0
|
|
20240319,192200,46049560,3265,3265,3265,3265,0
|
|
20240319,192100,46049560,3265,3265,3265,3265,0
|
|
20240319,192000,46049560,3265,3265,3265,3265,0
|
|
20240319,191900,46049560,3265,3265,3265,3265,0
|
|
20240319,191800,46049560,3265,3265,3265,3265,0
|
|
20240319,191700,46049560,3265,3265,3265,3265,0
|
|
20240319,191600,46049560,3265,3265,3265,3265,0
|
|
20240319,191500,46049560,3265,3265,3265,3265,0
|
|
20240319,191400,46049560,3265,3265,3265,3265,0
|
|
20240319,191300,46049560,3265,3265,3265,3265,0
|
|
20240319,191200,46049560,3265,3265,3265,3265,0
|
|
20240319,191100,46049560,3265,3265,3265,3265,0
|
|
20240319,191000,46049560,3265,3265,3265,3265,0
|
|
20240319,190900,46049560,3265,3265,3265,3265,0
|
|
20240319,190800,46049560,3265,3265,3265,3265,0
|
|
20240319,190700,46049560,3265,3265,3265,3265,0
|
|
20240319,190600,46049560,3265,3265,3265,3265,0
|
|
20240319,190500,46049560,3265,3265,3265,3265,301
|
|
20240319,190400,46049560,3265,3265,3265,3265,0
|
|
20240319,190300,46049560,3265,3265,3265,3265,0
|
|
20240319,190200,46049560,3265,3265,3265,3265,0
|
|
20240319,190100,46049560,3265,3265,3265,3265,0
|
|
20240319,190000,46049560,3265,3265,3265,3265,0
|
|
20240319,185900,46049560,3265,3265,3265,3265,0
|
|
20240319,185800,46049560,3265,3265,3265,3265,0
|
|
20240319,185700,46049560,3265,3265,3265,3265,0
|
|
20240319,185600,46049560,3265,3265,3265,3265,0
|
|
20240319,185500,46049560,3265,3265,3265,3265,0
|
|
20240319,185400,46049560,3265,3265,3265,3265,0
|
|
20240319,185300,46049560,3265,3265,3265,3265,0
|
|
20240319,185200,46049560,3265,3265,3265,3265,0
|
|
20240319,185100,46049560,3265,3265,3265,3265,0
|
|
20240319,185000,46049560,3265,3265,3265,3265,0
|
|
20240319,184900,46049560,3265,3265,3265,3265,0
|
|
20240319,184800,46049560,3265,3265,3265,3265,0
|
|
20240319,184700,46049560,3265,3265,3265,3265,0
|
|
20240319,184600,46049560,3265,3265,3265,3265,0
|
|
20240319,184500,46049560,3265,3265,3265,3265,0
|
|
20240319,184400,46049560,3265,3265,3265,3265,0
|
|
20240319,184300,46049560,3265,3265,3265,3265,0
|
|
20240319,184200,46049560,3265,3265,3265,3265,0
|
|
20240319,184100,46049560,3265,3265,3265,3265,0
|
|
20240319,184000,46049560,3265,3265,3265,3265,0
|
|
20240319,183900,46049560,3265,3265,3265,3265,0
|
|
20240319,183800,46049560,3265,3265,3265,3265,0
|
|
20240319,183700,46049560,3265,3265,3265,3265,0
|
|
20240319,183600,46049560,3265,3265,3265,3265,0
|
|
20240319,183500,46049560,3265,3265,3265,3265,301
|
|
20240319,183400,46049560,3265,3265,3265,3265,0
|
|
20240319,183300,46049560,3265,3265,3265,3265,0
|
|
20240319,183200,46049560,3265,3265,3265,3265,0
|
|
20240319,183100,46049560,3265,3265,3265,3265,0
|
|
20240319,183000,46049560,3265,3265,3265,3265,0
|
|
20240319,182900,46049560,3265,3265,3265,3265,0
|
|
20240319,182800,46049560,3265,3265,3265,3265,0
|
|
20240319,182700,46049560,3265,3265,3265,3265,0
|
|
20240319,182600,46049560,3265,3265,3265,3265,0
|
|
20240319,182500,46049560,3265,3265,3265,3265,0
|
|
20240319,182400,46049560,3265,3265,3265,3265,0
|
|
20240319,182300,46049560,3265,3265,3265,3265,0
|
|
20240319,182200,46049560,3265,3265,3265,3265,0
|
|
20240319,182100,46049560,3265,3265,3265,3265,0
|
|
20240319,182000,46049560,3265,3265,3265,3265,0
|
|
20240319,181900,46049560,3265,3265,3265,3265,0
|
|
20240319,181800,46049560,3265,3265,3265,3265,0
|
|
20240319,181700,46049560,3265,3265,3265,3265,0
|
|
20240319,181600,46049560,3265,3265,3265,3265,0
|
|
20240319,181500,46049560,3265,3265,3265,3265,0
|
|
20240319,181400,46049560,3265,3265,3265,3265,0
|
|
20240319,181300,46049560,3265,3265,3265,3265,0
|
|
20240319,181200,46049560,3265,3265,3265,3265,0
|
|
20240319,181100,46049560,3265,3265,3265,3265,0
|
|
20240319,181000,46049560,3265,3265,3265,3265,0
|
|
20240319,180900,46049560,3265,3265,3265,3265,0
|
|
20240319,180800,46049560,3265,3265,3265,3265,0
|
|
20240319,180700,46049560,3265,3265,3265,3265,0
|
|
20240319,180600,46049560,3265,3265,3265,3265,0
|
|
20240319,180500,46049560,3265,3265,3265,3265,301
|
|
20240319,180400,46049560,3265,3265,3265,3265,0
|
|
20240319,180300,46049560,3265,3265,3265,3265,0
|
|
20240319,180200,46049560,3265,3265,3265,3265,0
|
|
20240319,180100,46049560,3265,3265,3265,3265,0
|
|
20240319,180000,46049560,3265,3265,3265,3265,0
|
|
20240319,175900,46049560,3265,3265,3265,3265,0
|
|
20240319,175800,46049560,3265,3265,3265,3265,0
|
|
20240319,175700,46049560,3265,3265,3265,3265,0
|
|
20240319,175600,46049560,3265,3265,3265,3265,0
|
|
20240319,175500,46049560,3265,3265,3265,3265,0
|
|
20240319,175400,46049560,3265,3265,3265,3265,0
|
|
20240319,175300,46049560,3265,3265,3265,3265,0
|
|
20240319,175200,46049560,3265,3265,3265,3265,0
|
|
20240319,175100,46049560,3265,3265,3265,3265,0
|
|
20240319,175000,46049560,3265,3265,3265,3265,0
|
|
20240319,174900,46049560,3265,3265,3265,3265,0
|
|
20240319,174800,46049560,3265,3265,3265,3265,0
|
|
20240319,174700,46049560,3265,3265,3265,3265,0
|
|
20240319,174600,46049560,3265,3265,3265,3265,0
|
|
20240319,174500,46049560,3265,3265,3265,3265,0
|
|
20240319,174400,46049560,3265,3265,3265,3265,0
|
|
20240319,174300,46049560,3265,3265,3265,3265,0
|
|
20240319,174200,46049560,3265,3265,3265,3265,0
|
|
20240319,174100,46049560,3265,3265,3265,3265,0
|
|
20240319,174000,46049560,3265,3265,3265,3265,0
|
|
20240319,173900,46049560,3265,3265,3265,3265,0
|
|
20240319,173800,46049560,3265,3265,3265,3265,0
|
|
20240319,173700,46049560,3265,3265,3265,3265,0
|
|
20240319,173600,46049560,3265,3265,3265,3265,0
|
|
20240319,173500,46049560,3265,3265,3265,3265,301
|
|
20240319,173400,46049560,3265,3265,3265,3265,0
|
|
20240319,173300,46049560,3265,3265,3265,3265,0
|
|
20240319,173200,46049560,3265,3265,3265,3265,0
|
|
20240319,173100,46049560,3265,3265,3265,3265,0
|
|
20240319,173000,46049560,3265,3265,3265,3265,0
|
|
20240319,172900,46049560,3265,3265,3265,3265,0
|
|
20240319,172800,46049560,3265,3265,3265,3265,0
|
|
20240319,172700,46049560,3265,3265,3265,3265,0
|
|
20240319,172600,46049560,3265,3265,3265,3265,0
|
|
20240319,172500,46049560,3265,3265,3265,3265,0
|
|
20240319,172400,46049560,3265,3265,3265,3265,0
|
|
20240319,172300,46049560,3265,3265,3265,3265,0
|
|
20240319,172200,46049560,3265,3265,3265,3265,0
|
|
20240319,172100,46049560,3265,3265,3265,3265,0
|
|
20240319,172000,46049560,3265,3265,3265,3265,0
|
|
20240319,171900,46049560,3265,3265,3265,3265,0
|
|
20240319,171800,46049560,3265,3265,3265,3265,0
|
|
20240319,171700,46049560,3265,3265,3265,3265,0
|
|
20240319,171600,46049560,3265,3265,3265,3265,0
|
|
20240319,171500,46049560,3265,3265,3265,3265,0
|
|
20240319,171400,46049560,3265,3265,3265,3265,0
|
|
20240319,171300,46049560,3265,3265,3265,3265,0
|
|
20240319,171200,46049560,3265,3265,3265,3265,0
|
|
20240319,171100,46049560,3265,3265,3265,3265,0
|
|
20240319,171000,46049560,3265,3265,3265,3265,0
|
|
20240319,170900,46049560,3265,3265,3265,3265,0
|
|
20240319,170800,46049560,3265,3265,3265,3265,0
|
|
20240319,170700,46049560,3265,3265,3265,3265,0
|
|
20240319,170600,46049560,3265,3265,3265,3265,0
|
|
20240319,170500,46049560,3265,3265,3265,3265,301
|
|
20240319,170400,46049560,3265,3265,3265,3265,0
|
|
20240319,170300,46049560,3265,3265,3265,3265,0
|
|
20240319,170200,46049560,3265,3265,3265,3265,0
|
|
20240319,170100,46049560,3265,3265,3265,3265,0
|
|
20240319,170000,46049560,3265,3265,3265,3265,0
|
|
20240319,165900,46049560,3265,3265,3265,3265,0
|
|
20240319,165800,46049560,3265,3265,3265,3265,0
|
|
20240319,165700,46049560,3265,3265,3265,3265,0
|
|
20240319,165600,46049560,3265,3265,3265,3265,0
|
|
20240319,165500,46049560,3265,3265,3265,3265,0
|
|
20240319,165400,46049560,3265,3265,3265,3265,0
|
|
20240319,165300,46049560,3265,3265,3265,3265,0
|
|
20240319,165200,46049560,3265,3265,3265,3265,0
|
|
20240319,165100,46049560,3265,3265,3265,3265,0
|
|
20240319,165000,46049560,3265,3265,3265,3265,0
|
|
20240319,164900,46049560,3265,3265,3265,3265,0
|
|
20240319,164800,46049560,3265,3265,3265,3265,0
|
|
20240319,164700,46049560,3265,3265,3265,3265,0
|
|
20240319,164600,46049560,3265,3265,3265,3265,0
|
|
20240319,164500,46049560,3265,3265,3265,3265,0
|
|
20240319,164400,46049560,3265,3265,3265,3265,0
|
|
20240319,164300,46049560,3265,3265,3265,3265,0
|
|
20240319,164200,46049560,3265,3265,3265,3265,0
|
|
20240319,164100,46049560,3265,3265,3265,3265,0
|
|
20240319,164000,46049560,3265,3265,3265,3265,0
|
|
20240319,163900,46049560,3265,3265,3265,3265,0
|
|
20240319,163800,46049560,3265,3265,3265,3265,0
|
|
20240319,163700,46049560,3265,3265,3265,3265,0
|
|
20240319,163600,46049560,3265,3265,3265,3265,0
|
|
20240319,163500,46049560,3265,3265,3265,3265,301
|
|
20240319,163400,46049560,3265,3265,3265,3265,0
|
|
20240319,163300,46049560,3265,3265,3265,3265,0
|
|
20240319,163200,46049560,3265,3265,3265,3265,0
|
|
20240319,163100,46049560,3265,3265,3265,3265,0
|
|
20240319,163000,46049560,3265,3265,3265,3265,0
|
|
20240319,162900,46049560,3265,3265,3265,3265,0
|
|
20240319,162800,46049560,3265,3265,3265,3265,0
|
|
20240319,162700,46049560,3265,3265,3265,3265,0
|
|
20240319,162600,46049560,3265,3265,3265,3265,0
|
|
20240319,162500,46049560,3265,3265,3265,3265,0
|
|
20240319,162400,46049560,3265,3265,3265,3265,0
|
|
20240319,162300,46049560,3265,3265,3265,3265,0
|
|
20240319,162200,46049560,3265,3265,3265,3265,0
|
|
20240319,162100,46049560,3265,3265,3265,3265,0
|
|
20240319,162000,46049560,3265,3265,3265,3265,0
|
|
20240319,161900,46049560,3265,3265,3265,3265,0
|
|
20240319,161800,46049560,3265,3265,3265,3265,0
|
|
20240319,161700,46049560,3265,3265,3265,3265,0
|
|
20240319,161600,46049560,3265,3265,3265,3265,0
|
|
20240319,161500,46049560,3265,3265,3265,3265,0
|
|
20240319,161400,46049560,3265,3265,3265,3265,0
|
|
20240319,161300,46049560,3265,3265,3265,3265,0
|
|
20240319,161200,46049560,3265,3265,3265,3265,0
|
|
20240319,161100,46049560,3265,3265,3265,3265,0
|
|
20240319,161000,46049560,3265,3265,3265,3265,0
|
|
20240319,160900,46049560,3265,3265,3265,3265,0
|
|
20240319,160800,46049560,3265,3265,3265,3265,0
|
|
20240319,160700,46049560,3265,3265,3265,3265,0
|
|
20240319,160600,46049560,3265,3265,3265,3265,0
|
|
20240319,160500,46049560,3265,3265,3265,3265,301
|
|
20240319,160400,46049560,3265,3265,3265,3265,0
|
|
20240319,160300,46049560,3265,3265,3265,3265,0
|
|
20240319,160200,46049560,3265,3265,3265,3265,0
|
|
20240319,160100,46049560,3265,3265,3265,3265,0
|
|
20240319,160000,46049560,3265,3265,3265,3265,0
|
|
20240319,155900,46049560,3265,3265,3265,3265,0
|
|
20240319,155800,46049560,3265,3265,3265,3265,0
|
|
20240319,155700,46049560,3265,3265,3265,3265,0
|
|
20240319,155600,46049560,3265,3265,3265,3265,0
|
|
20240319,155500,46049560,3265,3265,3265,3265,0
|
|
20240319,155400,46049560,3265,3265,3265,3265,0
|
|
20240319,155300,46049560,3265,3265,3265,3265,0
|
|
20240319,155200,46049560,3265,3265,3265,3265,0
|
|
20240319,155100,46049560,3265,3265,3265,3265,0
|
|
20240319,155000,46049560,3265,3265,3265,3265,0
|
|
20240319,154900,46049560,3265,3265,3265,3265,0
|
|
20240319,154800,46049560,3265,3265,3265,3265,0
|
|
20240319,154700,46049560,3265,3265,3265,3265,0
|
|
20240319,154600,46049560,3265,3265,3265,3265,0
|
|
20240319,154500,46049560,3265,3265,3265,3265,0
|
|
20240319,154400,46049560,3265,3265,3265,3265,0
|
|
20240319,154300,46049560,3265,3265,3265,3265,0
|
|
20240319,154200,46049560,3265,3265,3265,3265,0
|
|
20240319,154100,46049560,3265,3265,3265,3265,0
|
|
20240319,154000,46049560,3265,3265,3265,3265,0
|
|
20240319,153900,46049560,3265,3265,3265,3265,0
|
|
20240319,153800,46049560,3265,3265,3265,3265,0
|
|
20240319,153700,46049560,3265,3265,3265,3265,0
|
|
20240319,153600,46049560,3265,3265,3265,3265,0
|
|
20240319,153500,46049560,3265,3265,3265,3265,301
|
|
20240319,153400,46049560,3265,3265,3265,3265,0
|
|
20240319,153300,46049560,3265,3265,3265,3265,0
|
|
20240319,153200,46049560,3265,3265,3265,3265,0
|
|
20240319,153100,46049560,3265,3265,3265,3265,0
|
|
20240319,153000,46049560,3265,3265,3265,3265,301
|
|
20240319,152900,45066795,3265,3265,3265,3265,0
|
|
20240319,152800,45066795,3265,3265,3265,3265,0
|
|
20240319,152700,45066795,3265,3265,3265,3265,0
|
|
20240319,152600,45066795,3265,3265,3265,3265,0
|
|
20240319,152500,45066795,3265,3265,3265,3265,0
|
|
20240319,152400,45066795,3265,3265,3265,3265,0
|
|
20240319,152300,45066795,3265,3265,3265,3265,0
|
|
20240319,152200,45066795,3265,3265,3265,3265,0
|
|
20240319,152100,45066795,3265,3265,3265,3265,0
|
|
20240319,152000,45066795,3265,3265,3265,3265,0
|
|
20240319,151900,45066795,3265,3250,3265,3250,241
|
|
20240319,151800,44282110,3260,3260,3260,3260,0
|
|
20240319,151700,44282110,3260,3260,3260,3260,4
|
|
20240319,151600,44269070,3260,3260,3260,3260,0
|
|
20240319,151500,44269070,3260,3260,3260,3260,0
|
|
20240319,151400,44269070,3260,3260,3260,3260,0
|
|
20240319,151300,44269070,3260,3260,3260,3260,0
|
|
20240319,151200,44269070,3260,3260,3260,3260,0
|
|
20240319,151100,44269070,3260,3260,3260,3260,3
|
|
20240319,151000,44259290,3260,3260,3260,3260,0
|
|
20240319,150900,44259290,3260,3260,3260,3260,57
|
|
20240319,150800,44073470,3260,3260,3260,3260,6
|
|
20240319,150700,44053910,3260,3260,3260,3260,13
|
|
20240319,150600,44011530,3260,3265,3265,3260,115
|
|
20240319,150500,43636620,3260,3260,3260,3260,0
|
|
20240319,150400,43636620,3260,3260,3265,3260,27
|
|
20240319,150300,43548595,3260,3260,3260,3260,13
|
|
20240319,150200,43506215,3265,3265,3265,3265,1
|
|
20240319,150100,43502950,3260,3260,3260,3260,106
|
|
20240319,150000,43157390,3260,3260,3260,3260,0
|
|
20240319,145900,43157390,3260,3260,3260,3260,0
|
|
20240319,145800,43157390,3260,3260,3260,3260,0
|
|
20240319,145700,43157390,3260,3260,3260,3260,0
|
|
20240319,145600,43157390,3260,3260,3260,3260,0
|
|
20240319,145500,43157390,3260,3260,3260,3260,0
|
|
20240319,145400,43157390,3260,3260,3260,3260,0
|
|
20240319,145300,43157390,3260,3260,3260,3260,0
|
|
20240319,145200,43157390,3260,3260,3260,3260,0
|
|
20240319,145100,43157390,3260,3260,3260,3260,0
|
|
20240319,145000,43157390,3260,3260,3260,3260,0
|
|
20240319,144900,43157390,3260,3260,3260,3260,0
|
|
20240319,144800,43157390,3260,3260,3260,3260,0
|
|
20240319,144700,43157390,3260,3260,3260,3260,0
|
|
20240319,144600,43157390,3260,3260,3260,3260,1
|
|
20240319,144500,43154130,3250,3250,3250,3250,100
|
|
20240319,144400,42829130,3260,3260,3260,3260,100
|
|
20240319,144300,42503130,3250,3250,3250,3250,0
|
|
20240319,144200,42503130,3250,3250,3250,3250,0
|
|
20240319,144100,42503130,3250,3250,3250,3250,70
|
|
20240319,144000,42275630,3260,3260,3260,3260,0
|
|
20240319,143900,42275630,3260,3260,3260,3260,0
|
|
20240319,143800,42275630,3260,3260,3260,3260,0
|
|
20240319,143700,42275630,3260,3260,3260,3260,0
|
|
20240319,143600,42275630,3260,3260,3260,3260,0
|
|
20240319,143500,42275630,3260,3260,3260,3260,0
|
|
20240319,143400,42275630,3260,3255,3260,3255,15
|
|
20240319,143300,42226800,3255,3255,3255,3255,0
|
|
20240319,143200,42226800,3255,3255,3255,3255,0
|
|
20240319,143100,42226800,3255,3255,3255,3255,0
|
|
20240319,143000,42226800,3255,3255,3255,3255,0
|
|
20240319,142900,42226800,3255,3255,3255,3255,0
|
|
20240319,142800,42226800,3255,3255,3255,3255,0
|
|
20240319,142700,42226800,3255,3255,3255,3255,0
|
|
20240319,142600,42226800,3255,3255,3255,3255,5
|
|
20240319,142500,42210525,3250,3255,3255,3250,15
|
|
20240319,142400,42161770,3260,3260,3260,3260,0
|
|
20240319,142300,42161770,3260,3260,3260,3260,0
|
|
20240319,142200,42161770,3260,3260,3260,3260,0
|
|
20240319,142100,42161770,3260,3260,3260,3260,0
|
|
20240319,142000,42161770,3260,3260,3260,3260,0
|
|
20240319,141900,42161770,3260,3260,3260,3260,0
|
|
20240319,141800,42161770,3260,3260,3260,3260,33
|
|
20240319,141700,42054190,3260,3260,3260,3260,0
|
|
20240319,141600,42054190,3260,3260,3260,3260,0
|
|
20240319,141500,42054190,3260,3260,3260,3260,0
|
|
20240319,141400,42054190,3260,3260,3260,3260,0
|
|
20240319,141300,42054190,3260,3260,3260,3260,0
|
|
20240319,141200,42054190,3260,3260,3260,3260,0
|
|
20240319,141100,42054190,3260,3260,3260,3260,0
|
|
20240319,141000,42054190,3260,3260,3260,3260,0
|
|
20240319,140900,42054190,3260,3260,3260,3260,0
|
|
20240319,140800,42054190,3260,3260,3260,3260,0
|
|
20240319,140700,42054190,3260,3260,3260,3260,0
|
|
20240319,140600,42054190,3260,3260,3260,3260,0
|
|
20240319,140500,42054190,3260,3260,3260,3260,0
|
|
20240319,140400,42054190,3260,3260,3260,3260,0
|
|
20240319,140300,42054190,3260,3260,3260,3260,1
|
|
20240319,140200,42050930,3250,3250,3250,3250,0
|
|
20240319,140100,42050930,3250,3250,3250,3250,0
|
|
20240319,140000,42050930,3250,3250,3250,3250,0
|
|
20240319,135900,42050930,3250,3250,3250,3250,0
|
|
20240319,135800,42050930,3250,3250,3250,3250,333
|
|
20240319,135700,40968680,3250,3250,3250,3250,0
|
|
20240319,135600,40968680,3250,3250,3250,3250,0
|
|
20240319,135500,40968680,3250,3250,3250,3250,0
|
|
20240319,135400,40968680,3250,3250,3250,3250,0
|
|
20240319,135300,40968680,3250,3250,3250,3250,0
|
|
20240319,135200,40968680,3250,3250,3250,3250,0
|
|
20240319,135100,40968680,3250,3250,3250,3250,0
|
|
20240319,135000,40968680,3250,3250,3250,3250,1
|
|
20240319,134900,40965430,3260,3260,3260,3260,0
|
|
20240319,134800,40965430,3260,3260,3260,3260,0
|
|
20240319,134700,40965430,3260,3260,3260,3260,0
|
|
20240319,134600,40965430,3260,3260,3260,3260,0
|
|
20240319,134500,40965430,3260,3260,3260,3260,0
|
|
20240319,134400,40965430,3260,3260,3260,3260,20
|
|
20240319,134300,40900230,3260,3260,3260,3260,2
|
|
20240319,134200,40893710,3250,3250,3250,3250,0
|
|
20240319,134100,40893710,3250,3250,3250,3250,0
|
|
20240319,134000,40893710,3250,3250,3250,3250,0
|
|
20240319,133900,40893710,3250,3260,3260,3250,246
|
|
20240319,133800,40094110,3250,3250,3250,3250,0
|
|
20240319,133700,40094110,3250,3250,3250,3250,0
|
|
20240319,133600,40094110,3250,3250,3250,3250,0
|
|
20240319,133500,40094110,3250,3250,3250,3250,0
|
|
20240319,133400,40094110,3250,3250,3250,3250,0
|
|
20240319,133300,40094110,3250,3250,3250,3250,0
|
|
20240319,133200,40094110,3250,3250,3250,3250,0
|
|
20240319,133100,40094110,3250,3250,3250,3250,0
|
|
20240319,133000,40094110,3250,3250,3250,3250,0
|
|
20240319,132900,40094110,3250,3250,3250,3250,0
|
|
20240319,132800,40094110,3250,3250,3250,3250,0
|
|
20240319,132700,40094110,3250,3250,3250,3250,0
|
|
20240319,132600,40094110,3250,3250,3250,3250,0
|
|
20240319,132500,40094110,3250,3250,3250,3250,0
|
|
20240319,132400,40094110,3250,3250,3250,3250,0
|
|
20240319,132300,40094110,3250,3250,3250,3250,0
|
|
20240319,132200,40094110,3250,3250,3250,3250,0
|
|
20240319,132100,40094110,3250,3250,3250,3250,0
|
|
20240319,132000,40094110,3250,3250,3250,3250,0
|
|
20240319,131900,40094110,3250,3250,3250,3250,0
|
|
20240319,131800,40094110,3250,3250,3250,3250,0
|
|
20240319,131700,40094110,3250,3250,3250,3250,0
|
|
20240319,131600,40094110,3250,3250,3250,3250,0
|
|
20240319,131500,40094110,3250,3250,3250,3250,0
|
|
20240319,131400,40094110,3250,3250,3250,3250,31
|
|
20240319,131300,39993360,3250,3250,3250,3250,0
|
|
20240319,131200,39993360,3250,3250,3250,3250,0
|
|
20240319,131100,39993360,3250,3250,3250,3250,0
|
|
20240319,131000,39993360,3250,3255,3255,3250,2000
|
|
20240319,130900,33491690,3260,3260,3260,3260,61
|
|
20240319,130800,33292830,3260,3260,3260,3260,0
|
|
20240319,130700,33292830,3260,3260,3260,3260,0
|
|
20240319,130600,33292830,3260,3260,3260,3260,0
|
|
20240319,130500,33292830,3260,3260,3260,3260,31
|
|
20240319,130400,33191770,3260,3260,3260,3260,0
|
|
20240319,130300,33191770,3260,3260,3260,3260,0
|
|
20240319,130200,33191770,3260,3260,3260,3260,0
|
|
20240319,130100,33191770,3260,3260,3260,3260,0
|
|
20240319,130000,33191770,3260,3260,3260,3260,0
|
|
20240319,125900,33191770,3260,3260,3260,3260,0
|
|
20240319,125800,33191770,3260,3260,3260,3260,0
|
|
20240319,125700,33191770,3260,3260,3260,3260,0
|
|
20240319,125600,33191770,3260,3260,3260,3260,0
|
|
20240319,125500,33191770,3260,3260,3260,3260,0
|
|
20240319,125400,33191770,3260,3260,3260,3260,0
|
|
20240319,125300,33191770,3260,3260,3260,3260,5
|
|
20240319,125200,33175470,3260,3260,3260,3260,0
|
|
20240319,125100,33175470,3260,3260,3260,3260,0
|
|
20240319,125000,33175470,3260,3260,3260,3260,0
|
|
20240319,124900,33175470,3260,3260,3260,3260,0
|
|
20240319,124800,33175470,3260,3260,3260,3260,0
|
|
20240319,124700,33175470,3260,3260,3260,3260,0
|
|
20240319,124600,33175470,3260,3260,3260,3260,0
|
|
20240319,124500,33175470,3260,3260,3260,3260,0
|
|
20240319,124400,33175470,3260,3260,3260,3260,0
|
|
20240319,124300,33175470,3260,3260,3260,3260,0
|
|
20240319,124200,33175470,3260,3260,3260,3260,0
|
|
20240319,124100,33175470,3260,3260,3260,3260,0
|
|
20240319,124000,33175470,3260,3260,3260,3260,3
|
|
20240319,123900,33165690,3260,3260,3260,3260,0
|
|
20240319,123800,33165690,3260,3260,3260,3260,0
|
|
20240319,123700,33165690,3260,3260,3260,3260,95
|
|
20240319,123600,32855990,3265,3265,3265,3265,0
|
|
20240319,123500,32855990,3265,3265,3265,3265,0
|
|
20240319,123400,32855990,3265,3265,3265,3265,0
|
|
20240319,123300,32855990,3265,3265,3265,3265,0
|
|
20240319,123200,32855990,3265,3265,3265,3265,0
|
|
20240319,123100,32855990,3265,3265,3265,3265,142
|
|
20240319,123000,32392360,3265,3265,3265,3265,0
|
|
20240319,122900,32392360,3265,3265,3265,3265,0
|
|
20240319,122800,32392360,3265,3265,3265,3265,80
|
|
20240319,122700,32131160,3265,3265,3265,3265,0
|
|
20240319,122600,32131160,3265,3265,3265,3265,0
|
|
20240319,122500,32131160,3265,3265,3265,3265,0
|
|
20240319,122400,32131160,3265,3265,3265,3265,0
|
|
20240319,122300,32131160,3265,3265,3265,3265,0
|
|
20240319,122200,32131160,3265,3265,3265,3265,0
|
|
20240319,122100,32131160,3265,3265,3265,3265,20
|
|
20240319,122000,32065860,3265,3265,3265,3265,0
|
|
20240319,121900,32065860,3265,3265,3265,3265,0
|
|
20240319,121800,32065860,3265,3265,3265,3265,0
|
|
20240319,121700,32065860,3265,3265,3265,3265,50
|
|
20240319,121600,31902610,3260,3265,3265,3260,379
|
|
20240319,121500,30666720,3265,3265,3265,3265,0
|
|
20240319,121400,30666720,3265,3265,3265,3265,0
|
|
20240319,121300,30666720,3265,3265,3265,3265,0
|
|
20240319,121200,30666720,3265,3265,3265,3265,0
|
|
20240319,121100,30666720,3265,3265,3265,3265,0
|
|
20240319,121000,30666720,3265,3265,3265,3265,0
|
|
20240319,120900,30666720,3265,3265,3265,3265,0
|
|
20240319,120800,30666720,3265,3265,3265,3265,0
|
|
20240319,120700,30666720,3265,3265,3265,3265,0
|
|
20240319,120600,30666720,3265,3265,3265,3265,0
|
|
20240319,120500,30666720,3265,3265,3265,3265,0
|
|
20240319,120400,30666720,3265,3265,3265,3265,500
|
|
20240319,120300,29034220,3265,3265,3265,3265,0
|
|
20240319,120200,29034220,3265,3265,3265,3265,0
|
|
20240319,120100,29034220,3265,3265,3265,3265,0
|
|
20240319,120000,29034220,3265,3265,3265,3265,0
|
|
20240319,115900,29034220,3265,3265,3265,3265,0
|
|
20240319,115800,29034220,3265,3265,3265,3265,11
|
|
20240319,115700,28998305,3265,3265,3265,3265,52
|
|
20240319,115600,28828525,3265,3265,3265,3265,53
|
|
20240319,115500,28655480,3265,3265,3265,3265,65
|
|
20240319,115400,28443255,3265,3265,3265,3265,53
|
|
20240319,115300,28270210,3265,3265,3265,3265,53
|
|
20240319,115200,28097165,3265,3265,3265,3265,64
|
|
20240319,115100,27888205,3265,3265,3265,3265,53
|
|
20240319,115000,27715160,3265,3265,3265,3265,53
|
|
20240319,114900,27542115,3265,3265,3265,3265,53
|
|
20240319,114800,27369070,3265,3265,3265,3265,64
|
|
20240319,114700,27160110,3265,3265,3265,3265,53
|
|
20240319,114600,26987065,3265,3265,3265,3265,53
|
|
20240319,114500,26814020,3265,3265,3265,3265,64
|
|
20240319,114400,26605060,3265,3265,3265,3265,53
|
|
20240319,114300,26432015,3265,3265,3265,3265,65
|
|
20240319,114200,26219790,3260,3265,3265,3260,71
|
|
20240319,114100,25988120,3265,3265,3265,3265,53
|
|
20240319,114000,25815075,3265,3265,3265,3265,54
|
|
20240319,113900,25638765,3265,3265,3265,3265,63
|
|
20240319,113800,25433070,3265,3265,3265,3265,54
|
|
20240319,113700,25256760,3265,3265,3265,3265,53
|
|
20240319,113600,25083715,3265,3265,3265,3265,64
|
|
20240319,113500,24874755,3265,3265,3265,3265,53
|
|
20240319,113400,24701710,3265,3265,3265,3265,53
|
|
20240319,113300,24528665,3265,3265,3265,3265,64
|
|
20240319,113200,24319705,3265,3265,3265,3265,53
|
|
20240319,113100,24146660,3265,3265,3265,3265,53
|
|
20240319,113000,23973615,3265,3265,3265,3265,66
|
|
20240319,112900,23758125,3265,3265,3265,3265,53
|
|
20240319,112800,23585080,3265,3265,3265,3265,53
|
|
20240319,112700,23412035,3265,3265,3265,3265,64
|
|
20240319,112600,23203075,3265,3265,3265,3265,53
|
|
20240319,112500,23030030,3265,3265,3265,3265,53
|
|
20240319,112400,22856985,3265,3265,3265,3265,163
|
|
20240319,112300,22324790,3265,3265,3265,3265,53
|
|
20240319,112200,22151745,3265,3265,3265,3265,53
|
|
20240319,112100,21978700,3265,3265,3265,3265,64
|
|
20240319,112000,21769740,3265,3265,3265,3265,53
|
|
20240319,111900,21596695,3265,3265,3265,3265,53
|
|
20240319,111800,21423650,3265,3265,3265,3265,64
|
|
20240319,111700,21214690,3265,3265,3265,3265,53
|
|
20240319,111600,21041645,3265,3265,3265,3260,158
|
|
20240319,111500,20526250,3260,3260,3265,3260,54
|
|
20240319,111400,20349955,3265,3265,3265,3260,63
|
|
20240319,111300,20144265,3260,3265,3265,3260,53
|
|
20240319,111200,19971230,3260,3260,3265,3260,54
|
|
20240319,111100,19795090,3260,3265,3265,3260,77
|
|
20240319,111000,19543785,3260,3265,3265,3260,53
|
|
20240319,110900,19370750,3260,3260,3265,3260,54
|
|
20240319,110800,19194460,3265,3260,3265,3260,54
|
|
20240319,110700,19018260,3260,3260,3260,3260,53
|
|
20240319,110600,18845480,3260,3260,3260,3260,63
|
|
20240319,110500,18640100,3260,3260,3260,3260,53
|
|
20240319,110400,18467320,3260,3260,3260,3260,53
|
|
20240319,110300,18294540,3260,3260,3260,3260,64
|
|
20240319,110200,18085900,3260,3260,3260,3260,53
|
|
20240319,110100,17913120,3260,3260,3260,3260,56
|
|
20240319,110000,17730560,3260,3260,3260,3260,44
|
|
20240319,105900,17587120,3260,3260,3260,3260,44
|
|
20240319,105800,17443680,3260,3260,3260,3260,208
|
|
20240319,105700,16765600,3260,3260,3260,3260,55
|
|
20240319,105600,16586300,3260,3260,3260,3260,71
|
|
20240319,105500,16354840,3255,3255,3255,3255,23
|
|
20240319,105400,16279975,3255,3255,3255,3255,113
|
|
20240319,105300,15912160,3250,3250,3250,3250,0
|
|
20240319,105200,15912160,3250,3250,3250,3250,0
|
|
20240319,105100,15912160,3250,3250,3250,3250,5
|
|
20240319,105000,15895910,3250,3250,3250,3250,0
|
|
20240319,104900,15895910,3250,3250,3250,3250,0
|
|
20240319,104800,15895910,3250,3250,3250,3250,0
|
|
20240319,104700,15895910,3250,3250,3250,3250,0
|
|
20240319,104600,15895910,3250,3250,3250,3250,5
|
|
20240319,104500,15879660,3250,3250,3250,3250,0
|
|
20240319,104400,15879660,3250,3250,3250,3250,0
|
|
20240319,104300,15879660,3250,3250,3250,3250,100
|
|
20240319,104200,15554660,3250,3250,3250,3250,0
|
|
20240319,104100,15554660,3250,3250,3250,3250,0
|
|
20240319,104000,15554660,3250,3250,3250,3250,0
|
|
20240319,103900,15554660,3250,3250,3250,3250,0
|
|
20240319,103800,15554660,3250,3250,3250,3250,0
|
|
20240319,103700,15554660,3250,3250,3250,3250,0
|
|
20240319,103600,15554660,3250,3250,3250,3250,0
|
|
20240319,103500,15554660,3250,3250,3250,3250,0
|
|
20240319,103400,15554660,3250,3250,3250,3250,0
|
|
20240319,103300,15554660,3250,3250,3250,3250,0
|
|
20240319,103200,15554660,3250,3250,3250,3250,0
|
|
20240319,103100,15554660,3250,3250,3250,3250,0
|
|
20240319,103000,15554660,3250,3250,3250,3250,1341
|
|
20240319,102900,11196410,3250,3250,3250,3250,100
|
|
20240319,102800,10871410,3250,3250,3250,3250,1
|
|
20240319,102700,10868160,3250,3250,3250,3250,21
|
|
20240319,102600,10799910,3245,3245,3245,3245,0
|
|
20240319,102500,10799910,3245,3245,3245,3245,0
|
|
20240319,102400,10799910,3245,3245,3245,3245,0
|
|
20240319,102300,10799910,3245,3245,3245,3245,0
|
|
20240319,102200,10799910,3245,3245,3245,3245,0
|
|
20240319,102100,10799910,3245,3245,3245,3245,0
|
|
20240319,102000,10799910,3245,3245,3245,3245,0
|
|
20240319,101900,10799910,3245,3245,3245,3245,0
|
|
20240319,101800,10799910,3245,3245,3245,3245,0
|
|
20240319,101700,10799910,3245,3250,3250,3245,1362
|
|
20240319,101600,6377020,3260,3260,3260,3260,50
|
|
20240319,101500,6214020,3260,3260,3260,3260,0
|
|
20240319,101400,6214020,3260,3260,3260,3260,0
|
|
20240319,101300,6214020,3260,3260,3260,3260,0
|
|
20240319,101200,6214020,3260,3260,3260,3260,0
|
|
20240319,101100,6214020,3260,3260,3260,3260,1
|
|
20240319,101000,6210760,3260,3260,3260,3260,0
|
|
20240319,100900,6210760,3260,3260,3260,3260,0
|
|
20240319,100800,6210760,3260,3260,3260,3260,0
|
|
20240319,100700,6210760,3260,3260,3260,3260,0
|
|
20240319,100600,6210760,3260,3260,3260,3260,0
|
|
20240319,100500,6210760,3260,3260,3260,3260,0
|
|
20240319,100400,6210760,3260,3260,3260,3260,0
|
|
20240319,100300,6210760,3260,3260,3260,3260,0
|
|
20240319,100200,6210760,3260,3260,3260,3260,0
|
|
20240319,100100,6210760,3260,3260,3260,3260,0
|
|
20240319,100000,6210760,3260,3260,3260,3260,0
|
|
20240319,095900,6210760,3260,3260,3260,3260,0
|
|
20240319,095800,6210760,3260,3260,3260,3260,0
|
|
20240319,095700,6210760,3260,3260,3260,3260,1
|
|
20240319,095600,6207500,3260,3260,3260,3260,0
|
|
20240319,095500,6207500,3260,3260,3260,3260,0
|
|
20240319,095400,6207500,3260,3260,3260,3260,0
|
|
20240319,095300,6207500,3260,3260,3260,3260,0
|
|
20240319,095200,6207500,3260,3260,3260,3260,0
|
|
20240319,095100,6207500,3260,3260,3260,3260,1
|
|
20240319,095000,6204240,3260,3260,3260,3260,10
|
|
20240319,094900,6171640,3260,3260,3260,3260,0
|
|
20240319,094800,6171640,3260,3260,3260,3260,0
|
|
20240319,094700,6171640,3260,3260,3260,3260,0
|
|
20240319,094600,6171640,3260,3260,3260,3260,0
|
|
20240319,094500,6171640,3260,3260,3260,3260,0
|
|
20240319,094400,6171640,3260,3260,3260,3260,0
|
|
20240319,094300,6171640,3260,3260,3260,3260,0
|
|
20240319,094200,6171640,3260,3260,3260,3260,0
|
|
20240319,094100,6171640,3260,3260,3260,3260,0
|
|
20240319,094000,6171640,3260,3260,3260,3260,2
|
|
20240319,093900,6165120,3260,3260,3260,3260,3
|
|
20240319,093800,6155340,3250,3250,3250,3250,0
|
|
20240319,093700,6155340,3250,3250,3250,3250,5
|
|
20240319,093600,6139090,3260,3260,3260,3260,1
|
|
20240319,093500,6135830,3260,3260,3260,3260,24
|
|
20240319,093400,6057590,3260,3260,3260,3260,0
|
|
20240319,093300,6057590,3260,3260,3260,3260,0
|
|
20240319,093200,6057590,3260,3260,3260,3260,0
|
|
20240319,093100,6057590,3260,3260,3260,3260,0
|
|
20240319,093000,6057590,3260,3255,3260,3255,46
|
|
20240319,092900,5907635,3260,3260,3260,3260,43
|
|
20240319,092800,5767455,3255,3255,3255,3255,1
|
|
20240319,092700,5764200,3260,3260,3260,3260,43
|
|
20240319,092600,5624020,3255,3255,3255,3255,1
|
|
20240319,092500,5620765,3260,3255,3260,3255,44
|
|
20240319,092400,5477330,3260,3260,3260,3260,0
|
|
20240319,092300,5477330,3260,3255,3260,3255,45
|
|
20240319,092200,5330635,3260,3260,3260,3260,7
|
|
20240319,092100,5307815,3260,3250,3260,3245,91
|
|
20240319,092000,5011915,3250,3250,3250,3250,1
|
|
20240319,091900,5008665,3255,3260,3260,3255,47
|
|
20240319,091800,4855665,3260,3260,3260,3260,0
|
|
20240319,091700,4855665,3260,3260,3260,3260,44
|
|
20240319,091600,4712225,3260,3260,3260,3260,45
|
|
20240319,091500,4565525,3260,3260,3260,3260,99
|
|
20240319,091400,4242785,3265,3265,3265,3265,44
|
|
20240319,091300,4099125,3265,3265,3265,3265,0
|
|
20240319,091200,4099125,3265,3265,3265,3265,44
|
|
20240319,091100,3955465,3265,3265,3265,3265,0
|
|
20240319,091000,3955465,3265,3260,3265,3260,521
|
|
20240319,090900,2256635,3265,3265,3265,3265,3
|
|
20240319,090800,2246840,3265,3260,3265,3260,402
|
|
20240319,090700,936100,3260,3260,3260,3260,45
|
|
20240319,090600,789400,3260,3260,3260,3260,5
|
|
20240319,090500,773100,3260,3260,3260,3260,46
|
|
20240319,090400,623140,3260,3260,3260,3260,0
|
|
20240319,090300,623140,3260,3260,3260,3260,45
|
|
20240319,090200,476440,3260,3260,3260,3260,3
|
|
20240319,090100,466660,3260,3260,3260,3260,47
|
|
20240319,090000,313440,3265,3265,3265,3265,96
|