669 lines
31 KiB
CSV
669 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,200600,131801295,3290,3290,3290,3290,923
|
|
20240321,200500,131801295,3290,3290,3290,3290,0
|
|
20240321,200400,131801295,3290,3290,3290,3290,0
|
|
20240321,200300,131801295,3290,3290,3290,3290,0
|
|
20240321,200200,131801295,3290,3290,3290,3290,0
|
|
20240321,200100,131801295,3290,3290,3290,3290,0
|
|
20240321,200000,131801295,3290,3290,3290,3290,0
|
|
20240321,195900,131801295,3290,3290,3290,3290,0
|
|
20240321,195800,131801295,3290,3290,3290,3290,0
|
|
20240321,195700,131801295,3290,3290,3290,3290,0
|
|
20240321,195600,131801295,3290,3290,3290,3290,0
|
|
20240321,195500,131801295,3290,3290,3290,3290,0
|
|
20240321,195400,131801295,3290,3290,3290,3290,0
|
|
20240321,195300,131801295,3290,3290,3290,3290,0
|
|
20240321,195200,131801295,3290,3290,3290,3290,0
|
|
20240321,195100,131801295,3290,3290,3290,3290,0
|
|
20240321,195000,131801295,3290,3290,3290,3290,0
|
|
20240321,194900,131801295,3290,3290,3290,3290,0
|
|
20240321,194800,131801295,3290,3290,3290,3290,0
|
|
20240321,194700,131801295,3290,3290,3290,3290,0
|
|
20240321,194600,131801295,3290,3290,3290,3290,0
|
|
20240321,194500,131801295,3290,3290,3290,3290,0
|
|
20240321,194400,131801295,3290,3290,3290,3290,0
|
|
20240321,194300,131801295,3290,3290,3290,3290,0
|
|
20240321,194200,131801295,3290,3290,3290,3290,0
|
|
20240321,194100,131801295,3290,3290,3290,3290,0
|
|
20240321,194000,131801295,3290,3290,3290,3290,0
|
|
20240321,193900,131801295,3290,3290,3290,3290,0
|
|
20240321,193800,131801295,3290,3290,3290,3290,0
|
|
20240321,193700,131801295,3290,3290,3290,3290,0
|
|
20240321,193600,131801295,3290,3290,3290,3290,923
|
|
20240321,193500,131801295,3290,3290,3290,3290,0
|
|
20240321,193400,131801295,3290,3290,3290,3290,0
|
|
20240321,193300,131801295,3290,3290,3290,3290,0
|
|
20240321,193200,131801295,3290,3290,3290,3290,0
|
|
20240321,193100,131801295,3290,3290,3290,3290,0
|
|
20240321,193000,131801295,3290,3290,3290,3290,0
|
|
20240321,192900,131801295,3290,3290,3290,3290,0
|
|
20240321,192800,131801295,3290,3290,3290,3290,0
|
|
20240321,192700,131801295,3290,3290,3290,3290,0
|
|
20240321,192600,131801295,3290,3290,3290,3290,0
|
|
20240321,192500,131801295,3290,3290,3290,3290,0
|
|
20240321,192400,131801295,3290,3290,3290,3290,0
|
|
20240321,192300,131801295,3290,3290,3290,3290,0
|
|
20240321,192200,131801295,3290,3290,3290,3290,0
|
|
20240321,192100,131801295,3290,3290,3290,3290,0
|
|
20240321,192000,131801295,3290,3290,3290,3290,0
|
|
20240321,191900,131801295,3290,3290,3290,3290,0
|
|
20240321,191800,131801295,3290,3290,3290,3290,0
|
|
20240321,191700,131801295,3290,3290,3290,3290,0
|
|
20240321,191600,131801295,3290,3290,3290,3290,0
|
|
20240321,191500,131801295,3290,3290,3290,3290,0
|
|
20240321,191400,131801295,3290,3290,3290,3290,0
|
|
20240321,191300,131801295,3290,3290,3290,3290,0
|
|
20240321,191200,131801295,3290,3290,3290,3290,0
|
|
20240321,191100,131801295,3290,3290,3290,3290,0
|
|
20240321,191000,131801295,3290,3290,3290,3290,0
|
|
20240321,190900,131801295,3290,3290,3290,3290,0
|
|
20240321,190800,131801295,3290,3290,3290,3290,0
|
|
20240321,190700,131801295,3290,3290,3290,3290,0
|
|
20240321,190600,131801295,3290,3290,3290,3290,923
|
|
20240321,190500,131801295,3290,3290,3290,3290,0
|
|
20240321,190400,131801295,3290,3290,3290,3290,0
|
|
20240321,190300,131801295,3290,3290,3290,3290,0
|
|
20240321,190200,131801295,3290,3290,3290,3290,0
|
|
20240321,190100,131801295,3290,3290,3290,3290,0
|
|
20240321,190000,131801295,3290,3290,3290,3290,0
|
|
20240321,185900,131801295,3290,3290,3290,3290,0
|
|
20240321,185800,131801295,3290,3290,3290,3290,0
|
|
20240321,185700,131801295,3290,3290,3290,3290,0
|
|
20240321,185600,131801295,3290,3290,3290,3290,0
|
|
20240321,185500,131801295,3290,3290,3290,3290,0
|
|
20240321,185400,131801295,3290,3290,3290,3290,0
|
|
20240321,185300,131801295,3290,3290,3290,3290,0
|
|
20240321,185200,131801295,3290,3290,3290,3290,0
|
|
20240321,185100,131801295,3290,3290,3290,3290,0
|
|
20240321,185000,131801295,3290,3290,3290,3290,0
|
|
20240321,184900,131801295,3290,3290,3290,3290,0
|
|
20240321,184800,131801295,3290,3290,3290,3290,0
|
|
20240321,184700,131801295,3290,3290,3290,3290,0
|
|
20240321,184600,131801295,3290,3290,3290,3290,0
|
|
20240321,184500,131801295,3290,3290,3290,3290,0
|
|
20240321,184400,131801295,3290,3290,3290,3290,0
|
|
20240321,184300,131801295,3290,3290,3290,3290,0
|
|
20240321,184200,131801295,3290,3290,3290,3290,0
|
|
20240321,184100,131801295,3290,3290,3290,3290,0
|
|
20240321,184000,131801295,3290,3290,3290,3290,0
|
|
20240321,183900,131801295,3290,3290,3290,3290,0
|
|
20240321,183800,131801295,3290,3290,3290,3290,0
|
|
20240321,183700,131801295,3290,3290,3290,3290,0
|
|
20240321,183600,131801295,3290,3290,3290,3290,923
|
|
20240321,183500,131801295,3290,3290,3290,3290,0
|
|
20240321,183400,131801295,3290,3290,3290,3290,0
|
|
20240321,183300,131801295,3290,3290,3290,3290,0
|
|
20240321,183200,131801295,3290,3290,3290,3290,0
|
|
20240321,183100,131801295,3290,3290,3290,3290,0
|
|
20240321,183000,131801295,3290,3290,3290,3290,0
|
|
20240321,182900,131801295,3290,3290,3290,3290,0
|
|
20240321,182800,131801295,3290,3290,3290,3290,0
|
|
20240321,182700,131801295,3290,3290,3290,3290,0
|
|
20240321,182600,131801295,3290,3290,3290,3290,0
|
|
20240321,182500,131801295,3290,3290,3290,3290,0
|
|
20240321,182400,131801295,3290,3290,3290,3290,0
|
|
20240321,182300,131801295,3290,3290,3290,3290,0
|
|
20240321,182200,131801295,3290,3290,3290,3290,0
|
|
20240321,182100,131801295,3290,3290,3290,3290,0
|
|
20240321,182000,131801295,3290,3290,3290,3290,0
|
|
20240321,181900,131801295,3290,3290,3290,3290,0
|
|
20240321,181800,131801295,3290,3290,3290,3290,0
|
|
20240321,181700,131801295,3290,3290,3290,3290,0
|
|
20240321,181600,131801295,3290,3290,3290,3290,0
|
|
20240321,181500,131801295,3290,3290,3290,3290,0
|
|
20240321,181400,131801295,3290,3290,3290,3290,0
|
|
20240321,181300,131801295,3290,3290,3290,3290,0
|
|
20240321,181200,131801295,3290,3290,3290,3290,0
|
|
20240321,181100,131801295,3290,3290,3290,3290,0
|
|
20240321,181000,131801295,3290,3290,3290,3290,0
|
|
20240321,180900,131801295,3290,3290,3290,3290,0
|
|
20240321,180800,131801295,3290,3290,3290,3290,0
|
|
20240321,180700,131801295,3290,3290,3290,3290,0
|
|
20240321,180600,131801295,3290,3290,3290,3290,923
|
|
20240321,180500,131801295,3290,3290,3290,3290,0
|
|
20240321,180400,131801295,3290,3290,3290,3290,0
|
|
20240321,180300,131801295,3290,3290,3290,3290,0
|
|
20240321,180200,131801295,3290,3290,3290,3290,0
|
|
20240321,180100,131801295,3290,3290,3290,3290,0
|
|
20240321,180000,131801295,3290,3290,3290,3290,0
|
|
20240321,175900,131801295,3290,3290,3290,3290,0
|
|
20240321,175800,131801295,3290,3290,3290,3290,0
|
|
20240321,175700,131801295,3290,3290,3290,3290,0
|
|
20240321,175600,131801295,3290,3290,3290,3290,0
|
|
20240321,175500,131801295,3290,3290,3290,3290,0
|
|
20240321,175400,131801295,3290,3290,3290,3290,0
|
|
20240321,175300,131801295,3290,3290,3290,3290,0
|
|
20240321,175200,131801295,3290,3290,3290,3290,0
|
|
20240321,175100,131801295,3290,3290,3290,3290,0
|
|
20240321,175000,131801295,3290,3290,3290,3290,0
|
|
20240321,174900,131801295,3290,3290,3290,3290,0
|
|
20240321,174800,131801295,3290,3290,3290,3290,0
|
|
20240321,174700,131801295,3290,3290,3290,3290,0
|
|
20240321,174600,131801295,3290,3290,3290,3290,0
|
|
20240321,174500,131801295,3290,3290,3290,3290,0
|
|
20240321,174400,131801295,3290,3290,3290,3290,0
|
|
20240321,174300,131801295,3290,3290,3290,3290,0
|
|
20240321,174200,131801295,3290,3290,3290,3290,0
|
|
20240321,174100,131801295,3290,3290,3290,3290,0
|
|
20240321,174000,131801295,3290,3290,3290,3290,0
|
|
20240321,173900,131801295,3290,3290,3290,3290,0
|
|
20240321,173800,131801295,3290,3290,3290,3290,0
|
|
20240321,173700,131801295,3290,3290,3290,3290,0
|
|
20240321,173600,131801295,3290,3290,3290,3290,923
|
|
20240321,173500,131801295,3290,3290,3290,3290,0
|
|
20240321,173400,131801295,3290,3290,3290,3290,0
|
|
20240321,173300,131801295,3290,3290,3290,3290,0
|
|
20240321,173200,131801295,3290,3290,3290,3290,0
|
|
20240321,173100,131801295,3290,3290,3290,3290,0
|
|
20240321,173000,131801295,3290,3290,3290,3290,0
|
|
20240321,172900,131801295,3290,3290,3290,3290,0
|
|
20240321,172800,131801295,3290,3290,3290,3290,0
|
|
20240321,172700,131801295,3290,3290,3290,3290,0
|
|
20240321,172600,131801295,3290,3290,3290,3290,0
|
|
20240321,172500,131801295,3290,3290,3290,3290,0
|
|
20240321,172400,131801295,3290,3290,3290,3290,0
|
|
20240321,172300,131801295,3290,3290,3290,3290,0
|
|
20240321,172200,131801295,3290,3290,3290,3290,0
|
|
20240321,172100,131801295,3290,3290,3290,3290,0
|
|
20240321,172000,131801295,3290,3290,3290,3290,0
|
|
20240321,171900,131801295,3290,3290,3290,3290,0
|
|
20240321,171800,131801295,3290,3290,3290,3290,0
|
|
20240321,171700,131801295,3290,3290,3290,3290,0
|
|
20240321,171600,131801295,3290,3290,3290,3290,0
|
|
20240321,171500,131801295,3290,3290,3290,3290,0
|
|
20240321,171400,131801295,3290,3290,3290,3290,0
|
|
20240321,171300,131801295,3290,3290,3290,3290,0
|
|
20240321,171200,131801295,3290,3290,3290,3290,0
|
|
20240321,171100,131801295,3290,3290,3290,3290,0
|
|
20240321,171000,131801295,3290,3290,3290,3290,0
|
|
20240321,170900,131801295,3290,3290,3290,3290,0
|
|
20240321,170800,131801295,3290,3290,3290,3290,0
|
|
20240321,170700,131801295,3290,3290,3290,3290,0
|
|
20240321,170600,131801295,3290,3290,3290,3290,923
|
|
20240321,170500,131801295,3290,3290,3290,3290,0
|
|
20240321,170400,131801295,3290,3290,3290,3290,0
|
|
20240321,170300,131801295,3290,3290,3290,3290,0
|
|
20240321,170200,131801295,3290,3290,3290,3290,0
|
|
20240321,170100,131801295,3290,3290,3290,3290,0
|
|
20240321,170000,131801295,3290,3290,3290,3290,0
|
|
20240321,165900,131801295,3290,3290,3290,3290,0
|
|
20240321,165800,131801295,3290,3290,3290,3290,0
|
|
20240321,165700,131801295,3290,3290,3290,3290,0
|
|
20240321,165600,131801295,3290,3290,3290,3290,0
|
|
20240321,165500,131801295,3290,3290,3290,3290,0
|
|
20240321,165400,131801295,3290,3290,3290,3290,0
|
|
20240321,165300,131801295,3290,3290,3290,3290,0
|
|
20240321,165200,131801295,3290,3290,3290,3290,0
|
|
20240321,165100,131801295,3290,3290,3290,3290,0
|
|
20240321,165000,131801295,3290,3290,3290,3290,0
|
|
20240321,164900,131801295,3290,3290,3290,3290,0
|
|
20240321,164800,131801295,3290,3290,3290,3290,0
|
|
20240321,164700,131801295,3290,3290,3290,3290,0
|
|
20240321,164600,131801295,3290,3290,3290,3290,0
|
|
20240321,164500,131801295,3290,3290,3290,3290,0
|
|
20240321,164400,131801295,3290,3290,3290,3290,0
|
|
20240321,164300,131801295,3290,3290,3290,3290,0
|
|
20240321,164200,131801295,3290,3290,3290,3290,0
|
|
20240321,164100,131801295,3290,3290,3290,3290,0
|
|
20240321,164000,131801295,3290,3290,3290,3290,0
|
|
20240321,163900,131801295,3290,3290,3290,3290,0
|
|
20240321,163800,131801295,3290,3290,3290,3290,0
|
|
20240321,163700,131801295,3290,3290,3290,3290,0
|
|
20240321,163600,131801295,3290,3290,3290,3290,923
|
|
20240321,163500,131801295,3290,3290,3290,3290,0
|
|
20240321,163400,131801295,3290,3290,3290,3290,0
|
|
20240321,163300,131801295,3290,3290,3290,3290,0
|
|
20240321,163200,131801295,3290,3290,3290,3290,0
|
|
20240321,163100,131801295,3290,3290,3290,3290,0
|
|
20240321,163000,131801295,3290,3290,3290,3290,0
|
|
20240321,162900,131801295,3290,3290,3290,3290,0
|
|
20240321,162800,131801295,3290,3290,3290,3290,0
|
|
20240321,162700,131801295,3290,3290,3290,3290,0
|
|
20240321,162600,131801295,3290,3290,3290,3290,0
|
|
20240321,162500,131801295,3290,3290,3290,3290,0
|
|
20240321,162400,131801295,3290,3290,3290,3290,0
|
|
20240321,162300,131801295,3290,3290,3290,3290,0
|
|
20240321,162200,131801295,3290,3290,3290,3290,0
|
|
20240321,162100,131801295,3290,3290,3290,3290,0
|
|
20240321,162000,131801295,3290,3290,3290,3290,0
|
|
20240321,161900,131801295,3290,3290,3290,3290,0
|
|
20240321,161800,131801295,3290,3290,3290,3290,0
|
|
20240321,161700,131801295,3290,3290,3290,3290,0
|
|
20240321,161600,131801295,3290,3290,3290,3290,0
|
|
20240321,161500,131801295,3290,3290,3290,3290,0
|
|
20240321,161400,131801295,3290,3290,3290,3290,0
|
|
20240321,161300,131801295,3290,3290,3290,3290,0
|
|
20240321,161200,131801295,3290,3290,3290,3290,0
|
|
20240321,161100,131801295,3290,3290,3290,3290,0
|
|
20240321,161000,131801295,3290,3290,3290,3290,0
|
|
20240321,160900,131801295,3290,3290,3290,3290,0
|
|
20240321,160800,131801295,3290,3290,3290,3290,0
|
|
20240321,160700,131801295,3290,3290,3290,3290,0
|
|
20240321,160600,131801295,3290,3290,3290,3290,923
|
|
20240321,160500,131801295,3290,3290,3290,3290,0
|
|
20240321,160400,131801295,3290,3290,3290,3290,0
|
|
20240321,160300,131801295,3290,3290,3290,3290,0
|
|
20240321,160200,131801295,3290,3290,3290,3290,0
|
|
20240321,160100,131801295,3290,3290,3290,3290,0
|
|
20240321,160000,131801295,3290,3290,3290,3290,0
|
|
20240321,155900,131801295,3290,3290,3290,3290,0
|
|
20240321,155800,131801295,3290,3290,3290,3290,0
|
|
20240321,155700,131801295,3290,3290,3290,3290,0
|
|
20240321,155600,131801295,3290,3290,3290,3290,0
|
|
20240321,155500,131801295,3290,3290,3290,3290,0
|
|
20240321,155400,131801295,3290,3290,3290,3290,0
|
|
20240321,155300,131801295,3290,3290,3290,3290,0
|
|
20240321,155200,131801295,3290,3290,3290,3290,0
|
|
20240321,155100,131801295,3290,3290,3290,3290,0
|
|
20240321,155000,131801295,3290,3290,3290,3290,0
|
|
20240321,154900,131801295,3290,3290,3290,3290,0
|
|
20240321,154800,131801295,3290,3290,3290,3290,0
|
|
20240321,154700,131801295,3290,3290,3290,3290,0
|
|
20240321,154600,131801295,3290,3290,3290,3290,0
|
|
20240321,154500,131801295,3290,3290,3290,3290,0
|
|
20240321,154400,131801295,3290,3290,3290,3290,0
|
|
20240321,154300,131801295,3290,3290,3290,3290,0
|
|
20240321,154200,131801295,3290,3290,3290,3290,0
|
|
20240321,154100,131801295,3290,3290,3290,3290,0
|
|
20240321,154000,131801295,3290,3290,3290,3290,0
|
|
20240321,153900,131801295,3290,3290,3290,3290,0
|
|
20240321,153800,131801295,3290,3290,3290,3290,0
|
|
20240321,153700,131801295,3290,3290,3290,3290,0
|
|
20240321,153600,131801295,3290,3290,3290,3290,923
|
|
20240321,153500,131801295,3290,3290,3290,3290,0
|
|
20240321,153400,131801295,3290,3290,3290,3290,0
|
|
20240321,153300,131801295,3290,3290,3290,3290,0
|
|
20240321,153200,131801295,3290,3290,3290,3290,0
|
|
20240321,153100,131801295,3290,3290,3290,3290,0
|
|
20240321,153000,131801295,3290,3290,3290,3290,923
|
|
20240321,152900,128764625,3290,3290,3290,3290,0
|
|
20240321,152800,128764625,3290,3290,3290,3290,0
|
|
20240321,152700,128764625,3290,3290,3290,3290,0
|
|
20240321,152600,128764625,3290,3290,3290,3290,0
|
|
20240321,152500,128764625,3290,3290,3290,3290,0
|
|
20240321,152400,128764625,3290,3290,3290,3290,0
|
|
20240321,152300,128764625,3290,3290,3290,3290,0
|
|
20240321,152200,128764625,3290,3290,3290,3290,0
|
|
20240321,152100,128764625,3290,3290,3290,3290,0
|
|
20240321,152000,128764625,3290,3290,3290,3290,0
|
|
20240321,151900,128764625,3290,3280,3290,3280,700
|
|
20240321,151800,126466175,3280,3280,3280,3280,0
|
|
20240321,151700,126466175,3280,3280,3280,3280,0
|
|
20240321,151600,126466175,3280,3280,3280,3280,1
|
|
20240321,151500,126462895,3270,3265,3270,3265,349
|
|
20240321,151400,125321715,3275,3275,3275,3275,1
|
|
20240321,151300,125318440,3265,3265,3265,3265,40
|
|
20240321,151200,125187840,3275,3275,3275,3275,0
|
|
20240321,151100,125187840,3275,3275,3275,3275,0
|
|
20240321,151000,125187840,3275,3275,3275,3275,20
|
|
20240321,150900,125122340,3280,3280,3280,3280,0
|
|
20240321,150800,125122340,3280,3280,3280,3280,0
|
|
20240321,150700,125122340,3280,3280,3280,3280,0
|
|
20240321,150600,125122340,3280,3280,3280,3280,0
|
|
20240321,150500,125122340,3280,3280,3280,3280,0
|
|
20240321,150400,125122340,3280,3280,3280,3280,0
|
|
20240321,150300,125122340,3280,3280,3280,3280,0
|
|
20240321,150200,125122340,3280,3280,3280,3280,13
|
|
20240321,150100,125079700,3270,3270,3270,3270,1000
|
|
20240321,150000,121809700,3280,3280,3280,3280,615
|
|
20240321,145900,119792500,3280,3280,3280,3280,0
|
|
20240321,145800,119792500,3280,3280,3280,3280,0
|
|
20240321,145700,119792500,3280,3280,3280,3280,0
|
|
20240321,145600,119792500,3280,3280,3280,3280,0
|
|
20240321,145500,119792500,3280,3280,3280,3280,0
|
|
20240321,145400,119792500,3280,3270,3280,3270,177
|
|
20240321,145300,119213700,3275,3280,3280,3275,6
|
|
20240321,145200,119194025,3280,3280,3280,3280,0
|
|
20240321,145100,119194025,3280,3280,3280,3280,0
|
|
20240321,145000,119194025,3280,3280,3280,3280,0
|
|
20240321,144900,119194025,3280,3280,3280,3280,1
|
|
20240321,144800,119190745,3275,3275,3275,3275,0
|
|
20240321,144700,119190745,3275,3275,3275,3275,1026
|
|
20240321,144600,115830595,3275,3275,3275,3275,0
|
|
20240321,144500,115830595,3275,3275,3275,3275,5
|
|
20240321,144400,115814220,3275,3275,3275,3275,0
|
|
20240321,144300,115814220,3275,3275,3275,3275,0
|
|
20240321,144200,115814220,3275,3275,3275,3275,0
|
|
20240321,144100,115814220,3275,3275,3275,3275,0
|
|
20240321,144000,115814220,3275,3275,3275,3275,0
|
|
20240321,143900,115814220,3275,3275,3275,3275,0
|
|
20240321,143800,115814220,3275,3275,3275,3275,0
|
|
20240321,143700,115814220,3275,3275,3275,3275,0
|
|
20240321,143600,115814220,3275,3275,3275,3275,0
|
|
20240321,143500,115814220,3275,3275,3275,3275,0
|
|
20240321,143400,115814220,3275,3275,3275,3275,50
|
|
20240321,143300,115650470,3275,3275,3275,3275,0
|
|
20240321,143200,115650470,3275,3275,3275,3275,0
|
|
20240321,143100,115650470,3275,3275,3275,3275,0
|
|
20240321,143000,115650470,3275,3275,3275,3275,0
|
|
20240321,142900,115650470,3275,3275,3275,3275,0
|
|
20240321,142800,115650470,3275,3275,3275,3275,1
|
|
20240321,142700,115647195,3270,3270,3270,3270,0
|
|
20240321,142600,115647195,3270,3270,3270,3270,1
|
|
20240321,142500,115643925,3270,3270,3270,3270,0
|
|
20240321,142400,115643925,3270,3270,3270,3270,0
|
|
20240321,142300,115643925,3270,3270,3270,3270,0
|
|
20240321,142200,115643925,3270,3270,3270,3270,0
|
|
20240321,142100,115643925,3270,3275,3275,3270,147
|
|
20240321,142000,115162825,3275,3275,3275,3275,26
|
|
20240321,141900,115077675,3275,3275,3275,3275,0
|
|
20240321,141800,115077675,3275,3275,3275,3275,258
|
|
20240321,141700,114232725,3275,3275,3275,3275,0
|
|
20240321,141600,114232725,3275,3275,3275,3275,0
|
|
20240321,141500,114232725,3275,3275,3275,3275,0
|
|
20240321,141400,114232725,3275,3275,3275,3275,334
|
|
20240321,141300,113138875,3275,3275,3275,3275,0
|
|
20240321,141200,113138875,3275,3275,3275,3275,0
|
|
20240321,141100,113138875,3275,3275,3275,3275,90
|
|
20240321,141000,112844125,3275,3275,3275,3275,0
|
|
20240321,140900,112844125,3275,3275,3275,3275,0
|
|
20240321,140800,112844125,3275,3275,3275,3275,0
|
|
20240321,140700,112844125,3275,3275,3275,3275,0
|
|
20240321,140600,112844125,3275,3275,3275,3275,0
|
|
20240321,140500,112844125,3275,3275,3275,3275,1
|
|
20240321,140400,112840850,3275,3275,3275,3275,0
|
|
20240321,140300,112840850,3275,3275,3275,3275,2
|
|
20240321,140200,112834300,3275,3275,3275,3275,8
|
|
20240321,140100,112808100,3275,3275,3275,3275,4
|
|
20240321,140000,112795000,3275,3275,3275,3275,0
|
|
20240321,135900,112795000,3275,3275,3275,3275,16
|
|
20240321,135800,112742600,3275,3275,3275,3275,20
|
|
20240321,135700,112677100,3275,3275,3275,3275,0
|
|
20240321,135600,112677100,3275,3275,3275,3275,0
|
|
20240321,135500,112677100,3275,3275,3275,3275,0
|
|
20240321,135400,112677100,3275,3275,3275,3275,0
|
|
20240321,135300,112677100,3275,3275,3275,3275,0
|
|
20240321,135200,112677100,3275,3275,3275,3275,0
|
|
20240321,135100,112677100,3275,3275,3275,3275,2
|
|
20240321,135000,112670550,3275,3275,3275,3275,0
|
|
20240321,134900,112670550,3275,3275,3275,3275,0
|
|
20240321,134800,112670550,3275,3275,3275,3275,20
|
|
20240321,134700,112605050,3275,3275,3275,3275,0
|
|
20240321,134600,112605050,3275,3275,3275,3275,4
|
|
20240321,134500,112591950,3270,3270,3270,3270,0
|
|
20240321,134400,112591950,3270,3270,3270,3270,0
|
|
20240321,134300,112591950,3270,3270,3270,3270,0
|
|
20240321,134200,112591950,3270,3270,3270,3270,0
|
|
20240321,134100,112591950,3270,3270,3270,3270,0
|
|
20240321,134000,112591950,3270,3270,3270,3270,351
|
|
20240321,133900,111444180,3275,3275,3275,3275,0
|
|
20240321,133800,111444180,3275,3275,3275,3275,139
|
|
20240321,133700,110988955,3275,3275,3275,3275,35
|
|
20240321,133600,110874330,3275,3280,3280,3275,306
|
|
20240321,133500,109870680,3275,3275,3275,3275,0
|
|
20240321,133400,109870680,3275,3275,3275,3275,0
|
|
20240321,133300,109870680,3275,3275,3275,3275,0
|
|
20240321,133200,109870680,3275,3275,3275,3275,0
|
|
20240321,133100,109870680,3275,3275,3275,3275,0
|
|
20240321,133000,109870680,3275,3275,3275,3275,1
|
|
20240321,132900,109867405,3280,3280,3280,3280,0
|
|
20240321,132800,109867405,3280,3280,3280,3280,0
|
|
20240321,132700,109867405,3280,3280,3280,3280,0
|
|
20240321,132600,109867405,3280,3280,3280,3280,0
|
|
20240321,132500,109867405,3280,3280,3280,3280,0
|
|
20240321,132400,109867405,3280,3280,3280,3280,300
|
|
20240321,132300,108883405,3280,3275,3280,3275,21
|
|
20240321,132200,108814625,3275,3280,3280,3275,8
|
|
20240321,132100,108788420,3275,3275,3275,3275,25
|
|
20240321,132000,108706545,3275,3275,3275,3275,50
|
|
20240321,131900,108542795,3280,3280,3280,3280,0
|
|
20240321,131800,108542795,3280,3280,3280,3280,0
|
|
20240321,131700,108542795,3280,3280,3280,3280,0
|
|
20240321,131600,108542795,3280,3275,3280,3275,300
|
|
20240321,131500,107560255,3265,3265,3265,3265,150
|
|
20240321,131400,107070505,3275,3275,3275,3275,10
|
|
20240321,131300,107037755,3270,3270,3270,3270,0
|
|
20240321,131200,107037755,3270,3270,3270,3270,8
|
|
20240321,131100,107011595,3270,3270,3270,3270,0
|
|
20240321,131000,107011595,3270,3270,3270,3270,5
|
|
20240321,130900,106995245,3270,3270,3270,3270,0
|
|
20240321,130800,106995245,3270,3270,3270,3270,0
|
|
20240321,130700,106995245,3270,3270,3270,3270,0
|
|
20240321,130600,106995245,3270,3270,3270,3270,37
|
|
20240321,130500,106874255,3270,3265,3270,3265,5111
|
|
20240321,130400,90183285,3265,3265,3265,3265,0
|
|
20240321,130300,90183285,3265,3265,3265,3265,10
|
|
20240321,130200,90150635,3265,3265,3265,3265,0
|
|
20240321,130100,90150635,3265,3265,3265,3265,0
|
|
20240321,130000,90150635,3265,3265,3265,3265,5
|
|
20240321,125900,90134310,3265,3265,3265,3265,2003
|
|
20240321,125800,83594515,3265,3265,3265,3265,0
|
|
20240321,125700,83594515,3265,3265,3265,3265,10
|
|
20240321,125600,83561865,3260,3260,3260,3260,0
|
|
20240321,125500,83561865,3260,3260,3260,3260,0
|
|
20240321,125400,83561865,3260,3260,3260,3260,0
|
|
20240321,125300,83561865,3260,3260,3260,3260,0
|
|
20240321,125200,83561865,3260,3260,3260,3260,0
|
|
20240321,125100,83561865,3260,3260,3260,3260,0
|
|
20240321,125000,83561865,3260,3260,3260,3260,0
|
|
20240321,124900,83561865,3260,3260,3260,3260,0
|
|
20240321,124800,83561865,3260,3260,3260,3260,0
|
|
20240321,124700,83561865,3260,3260,3260,3260,0
|
|
20240321,124600,83561865,3260,3260,3260,3260,0
|
|
20240321,124500,83561865,3260,3260,3260,3260,0
|
|
20240321,124400,83561865,3260,3260,3260,3260,0
|
|
20240321,124300,83561865,3260,3260,3260,3260,0
|
|
20240321,124200,83561865,3260,3260,3260,3260,0
|
|
20240321,124100,83561865,3260,3260,3260,3260,0
|
|
20240321,124000,83561865,3260,3260,3260,3260,0
|
|
20240321,123900,83561865,3260,3260,3260,3260,0
|
|
20240321,123800,83561865,3260,3260,3260,3260,0
|
|
20240321,123700,83561865,3260,3260,3260,3260,47
|
|
20240321,123600,83408645,3260,3260,3260,3260,0
|
|
20240321,123500,83408645,3260,3260,3260,3260,0
|
|
20240321,123400,83408645,3260,3260,3260,3260,345
|
|
20240321,123300,82283945,3255,3255,3255,3255,0
|
|
20240321,123200,82283945,3255,3255,3255,3255,0
|
|
20240321,123100,82283945,3255,3255,3255,3255,0
|
|
20240321,123000,82283945,3255,3255,3255,3255,0
|
|
20240321,122900,82283945,3255,3255,3255,3255,0
|
|
20240321,122800,82283945,3255,3255,3255,3255,0
|
|
20240321,122700,82283945,3255,3255,3255,3255,0
|
|
20240321,122600,82283945,3255,3255,3255,3255,0
|
|
20240321,122500,82283945,3255,3255,3255,3255,0
|
|
20240321,122400,82283945,3255,3255,3255,3255,165
|
|
20240321,122300,81746870,3255,3255,3255,3255,0
|
|
20240321,122200,81746870,3255,3255,3255,3255,0
|
|
20240321,122100,81746870,3255,3255,3255,3255,10
|
|
20240321,122000,81714320,3260,3260,3260,3260,0
|
|
20240321,121900,81714320,3260,3260,3260,3260,0
|
|
20240321,121800,81714320,3260,3260,3260,3260,0
|
|
20240321,121700,81714320,3260,3260,3260,3260,0
|
|
20240321,121600,81714320,3260,3260,3260,3260,0
|
|
20240321,121500,81714320,3260,3260,3260,3260,0
|
|
20240321,121400,81714320,3260,3260,3260,3260,0
|
|
20240321,121300,81714320,3260,3260,3260,3260,0
|
|
20240321,121200,81714320,3260,3260,3260,3260,0
|
|
20240321,121100,81714320,3260,3260,3260,3260,103
|
|
20240321,121000,81378540,3260,3260,3260,3260,0
|
|
20240321,120900,81378540,3260,3260,3260,3260,10
|
|
20240321,120800,81345940,3260,3260,3260,3260,0
|
|
20240321,120700,81345940,3260,3260,3260,3260,0
|
|
20240321,120600,81345940,3260,3260,3260,3260,0
|
|
20240321,120500,81345940,3260,3260,3260,3260,0
|
|
20240321,120400,81345940,3260,3260,3260,3260,0
|
|
20240321,120300,81345940,3260,3260,3260,3260,0
|
|
20240321,120200,81345940,3260,3260,3260,3260,3
|
|
20240321,120100,81336160,3260,3260,3260,3260,0
|
|
20240321,120000,81336160,3260,3260,3260,3260,0
|
|
20240321,115900,81336160,3260,3260,3260,3260,0
|
|
20240321,115800,81336160,3260,3260,3260,3260,0
|
|
20240321,115700,81336160,3260,3260,3260,3260,0
|
|
20240321,115600,81336160,3260,3260,3260,3260,0
|
|
20240321,115500,81336160,3260,3260,3260,3260,0
|
|
20240321,115400,81336160,3260,3260,3260,3260,10
|
|
20240321,115300,81303560,3255,3255,3255,3255,0
|
|
20240321,115200,81303560,3255,3255,3255,3255,0
|
|
20240321,115100,81303560,3255,3255,3255,3255,0
|
|
20240321,115000,81303560,3255,3255,3255,3255,0
|
|
20240321,114900,81303560,3255,3255,3255,3255,0
|
|
20240321,114800,81303560,3255,3255,3255,3255,20
|
|
20240321,114700,81238460,3255,3255,3255,3255,0
|
|
20240321,114600,81238460,3255,3255,3255,3255,0
|
|
20240321,114500,81238460,3255,3255,3255,3255,39
|
|
20240321,114400,81111515,3260,3260,3260,3260,0
|
|
20240321,114300,81111515,3260,3260,3260,3260,0
|
|
20240321,114200,81111515,3260,3260,3260,3260,0
|
|
20240321,114100,81111515,3260,3260,3260,3260,54
|
|
20240321,114000,80935475,3260,3260,3260,3260,0
|
|
20240321,113900,80935475,3260,3260,3260,3260,40
|
|
20240321,113800,80805075,3260,3260,3260,3260,0
|
|
20240321,113700,80805075,3260,3260,3260,3260,0
|
|
20240321,113600,80805075,3260,3260,3260,3260,1
|
|
20240321,113500,80801815,3260,3260,3260,3260,109
|
|
20240321,113400,80446475,3265,3265,3265,3265,0
|
|
20240321,113300,80446475,3265,3265,3265,3265,2
|
|
20240321,113200,80439945,3265,3265,3265,3265,0
|
|
20240321,113100,80439945,3265,3265,3265,3265,1146
|
|
20240321,113000,76698255,3265,3265,3265,3265,2
|
|
20240321,112900,76691725,3260,3260,3260,3260,0
|
|
20240321,112800,76691725,3260,3260,3260,3260,111
|
|
20240321,112700,76329865,3260,3260,3260,3260,0
|
|
20240321,112600,76329865,3260,3260,3260,3260,0
|
|
20240321,112500,76329865,3260,3260,3260,3260,0
|
|
20240321,112400,76329865,3260,3260,3260,3260,5
|
|
20240321,112300,76313565,3260,3260,3260,3260,0
|
|
20240321,112200,76313565,3260,3260,3260,3260,0
|
|
20240321,112100,76313565,3260,3260,3260,3260,0
|
|
20240321,112000,76313565,3260,3260,3260,3260,0
|
|
20240321,111900,76313565,3260,3260,3260,3260,0
|
|
20240321,111800,76313565,3260,3260,3260,3260,0
|
|
20240321,111700,76313565,3260,3260,3260,3260,0
|
|
20240321,111600,76313565,3260,3260,3260,3260,0
|
|
20240321,111500,76313565,3260,3260,3260,3260,0
|
|
20240321,111400,76313565,3260,3260,3260,3260,0
|
|
20240321,111300,76313565,3260,3260,3260,3260,0
|
|
20240321,111200,76313565,3260,3260,3260,3260,0
|
|
20240321,111100,76313565,3260,3260,3260,3260,0
|
|
20240321,111000,76313565,3260,3260,3260,3260,0
|
|
20240321,110900,76313565,3260,3260,3260,3260,0
|
|
20240321,110800,76313565,3260,3260,3260,3260,0
|
|
20240321,110700,76313565,3260,3260,3260,3260,30
|
|
20240321,110600,76215765,3260,3260,3260,3260,20
|
|
20240321,110500,76150565,3260,3260,3260,3260,100
|
|
20240321,110400,75824565,3255,3255,3255,3255,0
|
|
20240321,110300,75824565,3255,3255,3255,3255,10
|
|
20240321,110200,75792015,3255,3255,3255,3255,0
|
|
20240321,110100,75792015,3255,3255,3255,3255,0
|
|
20240321,110000,75792015,3255,3255,3255,3255,0
|
|
20240321,105900,75792015,3255,3255,3255,3255,0
|
|
20240321,105800,75792015,3255,3255,3255,3255,0
|
|
20240321,105700,75792015,3255,3255,3255,3255,0
|
|
20240321,105600,75792015,3255,3255,3255,3255,20
|
|
20240321,105500,75726915,3260,3260,3260,3260,0
|
|
20240321,105400,75726915,3260,3260,3260,3260,0
|
|
20240321,105300,75726915,3260,3260,3260,3260,0
|
|
20240321,105200,75726915,3260,3260,3260,3260,0
|
|
20240321,105100,75726915,3260,3260,3260,3260,30
|
|
20240321,105000,75629115,3255,3255,3255,3255,207
|
|
20240321,104900,74955330,3255,3255,3255,3255,100
|
|
20240321,104800,74629830,3265,3265,3265,3265,0
|
|
20240321,104700,74629830,3265,3265,3265,3265,0
|
|
20240321,104600,74629830,3265,3265,3265,3265,0
|
|
20240321,104500,74629830,3265,3265,3265,3265,0
|
|
20240321,104400,74629830,3265,3265,3265,3265,0
|
|
20240321,104300,74629830,3265,3265,3265,3265,0
|
|
20240321,104200,74629830,3265,3265,3265,3265,0
|
|
20240321,104100,74629830,3265,3265,3265,3265,1
|
|
20240321,104000,74626565,3255,3255,3255,3255,0
|
|
20240321,103900,74626565,3255,3255,3255,3255,300
|
|
20240321,103800,73650065,3265,3265,3265,3265,0
|
|
20240321,103700,73650065,3265,3265,3265,3265,0
|
|
20240321,103600,73650065,3265,3265,3265,3265,0
|
|
20240321,103500,73650065,3265,3265,3265,3265,1
|
|
20240321,103400,73646800,3255,3255,3255,3255,0
|
|
20240321,103300,73646800,3255,3255,3255,3255,0
|
|
20240321,103200,73646800,3255,3255,3255,3255,0
|
|
20240321,103100,73646800,3255,3255,3255,3255,0
|
|
20240321,103000,73646800,3255,3255,3255,3255,0
|
|
20240321,102900,73646800,3255,3255,3255,3255,30
|
|
20240321,102800,73549150,3255,3255,3255,3255,10
|
|
20240321,102700,73516600,3255,3255,3255,3255,0
|
|
20240321,102600,73516600,3255,3255,3255,3255,0
|
|
20240321,102500,73516600,3255,3255,3255,3255,1
|
|
20240321,102400,73513345,3260,3260,3260,3260,0
|
|
20240321,102300,73513345,3260,3260,3260,3260,0
|
|
20240321,102200,73513345,3260,3260,3260,3260,0
|
|
20240321,102100,73513345,3260,3260,3260,3260,0
|
|
20240321,102000,73513345,3260,3260,3260,3260,41
|
|
20240321,101900,73379685,3260,3260,3260,3260,0
|
|
20240321,101800,73379685,3260,3260,3260,3260,0
|
|
20240321,101700,73379685,3260,3260,3260,3260,3
|
|
20240321,101600,73369905,3265,3265,3265,3265,0
|
|
20240321,101500,73369905,3265,3260,3265,3260,10
|
|
20240321,101400,73337260,3265,3265,3265,3265,0
|
|
20240321,101300,73337260,3265,3255,3265,3250,10012
|
|
20240321,101200,40790120,3260,3260,3260,3260,0
|
|
20240321,101100,40790120,3260,3260,3260,3260,0
|
|
20240321,101000,40790120,3260,3260,3260,3260,0
|
|
20240321,100900,40790120,3260,3260,3260,3260,0
|
|
20240321,100800,40790120,3260,3260,3260,3260,0
|
|
20240321,100700,40790120,3260,3265,3265,3260,21
|
|
20240321,100600,40721655,3265,3265,3265,3265,0
|
|
20240321,100500,40721655,3265,3265,3265,3265,0
|
|
20240321,100400,40721655,3265,3265,3265,3265,0
|
|
20240321,100300,40721655,3265,3265,3265,3265,0
|
|
20240321,100200,40721655,3265,3265,3265,3265,0
|
|
20240321,100100,40721655,3265,3265,3265,3265,0
|
|
20240321,100000,40721655,3265,3265,3265,3265,0
|
|
20240321,095900,40721655,3265,3265,3265,3265,0
|
|
20240321,095800,40721655,3265,3265,3265,3265,0
|
|
20240321,095700,40721655,3265,3265,3265,3265,0
|
|
20240321,095600,40721655,3265,3265,3265,3265,0
|
|
20240321,095500,40721655,3265,3265,3265,3265,0
|
|
20240321,095400,40721655,3265,3265,3265,3265,20
|
|
20240321,095300,40656355,3265,3265,3265,3265,0
|
|
20240321,095200,40656355,3265,3265,3265,3265,0
|
|
20240321,095100,40656355,3265,3265,3265,3265,0
|
|
20240321,095000,40656355,3265,3265,3265,3265,0
|
|
20240321,094900,40656355,3265,3265,3265,3265,0
|
|
20240321,094800,40656355,3265,3265,3265,3265,0
|
|
20240321,094700,40656355,3265,3265,3265,3265,0
|
|
20240321,094600,40656355,3265,3265,3265,3265,1
|
|
20240321,094500,40653090,3265,3265,3265,3265,24
|
|
20240321,094400,40574730,3265,3265,3265,3265,1
|
|
20240321,094300,40571465,3260,3265,3265,3260,4
|
|
20240321,094200,40558420,3265,3265,3265,3265,5
|
|
20240321,094100,40542095,3260,3260,3260,3260,180
|
|
20240321,094000,39955295,3260,3260,3260,3260,0
|
|
20240321,093900,39955295,3260,3260,3260,3260,0
|
|
20240321,093800,39955295,3260,3260,3260,3260,0
|
|
20240321,093700,39955295,3260,3260,3260,3260,0
|
|
20240321,093600,39955295,3260,3260,3260,3260,0
|
|
20240321,093500,39955295,3260,3260,3260,3260,0
|
|
20240321,093400,39955295,3260,3260,3260,3260,0
|
|
20240321,093300,39955295,3260,3260,3260,3260,180
|
|
20240321,093200,39368495,3260,3260,3260,3260,0
|
|
20240321,093100,39368495,3260,3260,3260,3260,318
|
|
20240321,093000,38331815,3255,3260,3260,3255,3
|
|
20240321,092900,38322040,3250,3260,3260,3250,4587
|
|
20240321,092800,23406880,3255,3255,3255,3255,0
|
|
20240321,092700,23406880,3255,3255,3255,3255,50
|
|
20240321,092600,23244130,3255,3270,3270,3250,6000
|
|
20240321,092500,3708615,3275,3275,3275,3275,13
|
|
20240321,092400,3666040,3275,3275,3275,3275,100
|
|
20240321,092300,3338540,3275,3275,3275,3275,0
|
|
20240321,092200,3338540,3275,3275,3275,3275,0
|
|
20240321,092100,3338540,3275,3275,3275,3275,100
|
|
20240321,092000,3011040,3280,3280,3280,3280,0
|
|
20240321,091900,3011040,3280,3280,3280,3280,0
|
|
20240321,091800,3011040,3280,3280,3280,3280,93
|
|
20240321,091700,2706000,3280,3280,3280,3280,0
|
|
20240321,091600,2706000,3280,3280,3280,3280,0
|
|
20240321,091500,2706000,3280,3280,3280,3280,738
|
|
20240321,091400,285360,3280,3280,3280,3280,0
|
|
20240321,091300,285360,3280,3280,3280,3280,1
|
|
20240321,091200,282080,3280,3280,3280,3280,0
|
|
20240321,091100,282080,3280,3280,3280,3280,1
|
|
20240321,091000,278800,3280,3280,3280,3280,0
|
|
20240321,090900,278800,3280,3280,3280,3280,0
|
|
20240321,090800,278800,3280,3280,3280,3280,2
|
|
20240321,090700,272240,3280,3280,3280,3280,0
|
|
20240321,090600,272240,3280,3280,3280,3280,1
|
|
20240321,090500,268960,3280,3280,3280,3280,10
|
|
20240321,090400,236160,3280,3280,3280,3280,0
|
|
20240321,090300,236160,3280,3280,3280,3280,0
|
|
20240321,090200,236160,3280,3280,3280,3280,0
|
|
20240321,090100,236160,3280,3280,3280,3280,0
|
|
20240321,090000,236160,3280,3280,3280,3280,72
|