677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,201400,344727385,3645,3645,3645,3645,2273
|
|
20240308,201300,344727385,3645,3645,3645,3645,0
|
|
20240308,201200,344727385,3645,3645,3645,3645,0
|
|
20240308,201100,344727385,3645,3645,3645,3645,0
|
|
20240308,201000,344727385,3645,3645,3645,3645,0
|
|
20240308,200900,344727385,3645,3645,3645,3645,0
|
|
20240308,200800,344727385,3645,3645,3645,3645,0
|
|
20240308,200700,344727385,3645,3645,3645,3645,0
|
|
20240308,200600,344727385,3645,3645,3645,3645,0
|
|
20240308,200500,344727385,3645,3645,3645,3645,0
|
|
20240308,200400,344727385,3645,3645,3645,3645,0
|
|
20240308,200300,344727385,3645,3645,3645,3645,0
|
|
20240308,200200,344727385,3645,3645,3645,3645,0
|
|
20240308,200100,344727385,3645,3645,3645,3645,0
|
|
20240308,200000,344727385,3645,3645,3645,3645,0
|
|
20240308,195900,344727385,3645,3645,3645,3645,0
|
|
20240308,195800,344727385,3645,3645,3645,3645,0
|
|
20240308,195700,344727385,3645,3645,3645,3645,0
|
|
20240308,195600,344727385,3645,3645,3645,3645,0
|
|
20240308,195500,344727385,3645,3645,3645,3645,0
|
|
20240308,195400,344727385,3645,3645,3645,3645,0
|
|
20240308,195300,344727385,3645,3645,3645,3645,0
|
|
20240308,195200,344727385,3645,3645,3645,3645,0
|
|
20240308,195100,344727385,3645,3645,3645,3645,0
|
|
20240308,195000,344727385,3645,3645,3645,3645,0
|
|
20240308,194900,344727385,3645,3645,3645,3645,0
|
|
20240308,194800,344727385,3645,3645,3645,3645,0
|
|
20240308,194700,344727385,3645,3645,3645,3645,0
|
|
20240308,194600,344727385,3645,3645,3645,3645,0
|
|
20240308,194500,344727385,3645,3645,3645,3645,0
|
|
20240308,194400,344727385,3645,3645,3645,3645,2273
|
|
20240308,194300,344727385,3645,3645,3645,3645,0
|
|
20240308,194200,344727385,3645,3645,3645,3645,0
|
|
20240308,194100,344727385,3645,3645,3645,3645,0
|
|
20240308,194000,344727385,3645,3645,3645,3645,0
|
|
20240308,193900,344727385,3645,3645,3645,3645,0
|
|
20240308,193800,344727385,3645,3645,3645,3645,0
|
|
20240308,193700,344727385,3645,3645,3645,3645,0
|
|
20240308,193600,344727385,3645,3645,3645,3645,0
|
|
20240308,193500,344727385,3645,3645,3645,3645,0
|
|
20240308,193400,344727385,3645,3645,3645,3645,0
|
|
20240308,193300,344727385,3645,3645,3645,3645,0
|
|
20240308,193200,344727385,3645,3645,3645,3645,0
|
|
20240308,193100,344727385,3645,3645,3645,3645,0
|
|
20240308,193000,344727385,3645,3645,3645,3645,0
|
|
20240308,192900,344727385,3645,3645,3645,3645,0
|
|
20240308,192800,344727385,3645,3645,3645,3645,0
|
|
20240308,192700,344727385,3645,3645,3645,3645,0
|
|
20240308,192600,344727385,3645,3645,3645,3645,0
|
|
20240308,192500,344727385,3645,3645,3645,3645,0
|
|
20240308,192400,344727385,3645,3645,3645,3645,0
|
|
20240308,192300,344727385,3645,3645,3645,3645,0
|
|
20240308,192200,344727385,3645,3645,3645,3645,0
|
|
20240308,192100,344727385,3645,3645,3645,3645,0
|
|
20240308,192000,344727385,3645,3645,3645,3645,0
|
|
20240308,191900,344727385,3645,3645,3645,3645,0
|
|
20240308,191800,344727385,3645,3645,3645,3645,0
|
|
20240308,191700,344727385,3645,3645,3645,3645,0
|
|
20240308,191600,344727385,3645,3645,3645,3645,0
|
|
20240308,191500,344727385,3645,3645,3645,3645,0
|
|
20240308,191400,344727385,3645,3645,3645,3645,2273
|
|
20240308,191300,344727385,3645,3645,3645,3645,0
|
|
20240308,191200,344727385,3645,3645,3645,3645,0
|
|
20240308,191100,344727385,3645,3645,3645,3645,0
|
|
20240308,191000,344727385,3645,3645,3645,3645,0
|
|
20240308,190900,344727385,3645,3645,3645,3645,0
|
|
20240308,190800,344727385,3645,3645,3645,3645,0
|
|
20240308,190700,344727385,3645,3645,3645,3645,0
|
|
20240308,190600,344727385,3645,3645,3645,3645,0
|
|
20240308,190500,344727385,3645,3645,3645,3645,0
|
|
20240308,190400,344727385,3645,3645,3645,3645,0
|
|
20240308,190300,344727385,3645,3645,3645,3645,0
|
|
20240308,190200,344727385,3645,3645,3645,3645,0
|
|
20240308,190100,344727385,3645,3645,3645,3645,0
|
|
20240308,190000,344727385,3645,3645,3645,3645,0
|
|
20240308,185900,344727385,3645,3645,3645,3645,0
|
|
20240308,185800,344727385,3645,3645,3645,3645,0
|
|
20240308,185700,344727385,3645,3645,3645,3645,0
|
|
20240308,185600,344727385,3645,3645,3645,3645,0
|
|
20240308,185500,344727385,3645,3645,3645,3645,0
|
|
20240308,185400,344727385,3645,3645,3645,3645,0
|
|
20240308,185300,344727385,3645,3645,3645,3645,0
|
|
20240308,185200,344727385,3645,3645,3645,3645,0
|
|
20240308,185100,344727385,3645,3645,3645,3645,0
|
|
20240308,185000,344727385,3645,3645,3645,3645,0
|
|
20240308,184900,344727385,3645,3645,3645,3645,0
|
|
20240308,184800,344727385,3645,3645,3645,3645,0
|
|
20240308,184700,344727385,3645,3645,3645,3645,0
|
|
20240308,184600,344727385,3645,3645,3645,3645,0
|
|
20240308,184500,344727385,3645,3645,3645,3645,0
|
|
20240308,184400,344727385,3645,3645,3645,3645,2273
|
|
20240308,184300,344727385,3645,3645,3645,3645,0
|
|
20240308,184200,344727385,3645,3645,3645,3645,0
|
|
20240308,184100,344727385,3645,3645,3645,3645,0
|
|
20240308,184000,344727385,3645,3645,3645,3645,0
|
|
20240308,183900,344727385,3645,3645,3645,3645,0
|
|
20240308,183800,344727385,3645,3645,3645,3645,0
|
|
20240308,183700,344727385,3645,3645,3645,3645,0
|
|
20240308,183600,344727385,3645,3645,3645,3645,0
|
|
20240308,183500,344727385,3645,3645,3645,3645,0
|
|
20240308,183400,344727385,3645,3645,3645,3645,0
|
|
20240308,183300,344727385,3645,3645,3645,3645,0
|
|
20240308,183200,344727385,3645,3645,3645,3645,0
|
|
20240308,183100,344727385,3645,3645,3645,3645,0
|
|
20240308,183000,344727385,3645,3645,3645,3645,0
|
|
20240308,182900,344727385,3645,3645,3645,3645,0
|
|
20240308,182800,344727385,3645,3645,3645,3645,0
|
|
20240308,182700,344727385,3645,3645,3645,3645,0
|
|
20240308,182600,344727385,3645,3645,3645,3645,0
|
|
20240308,182500,344727385,3645,3645,3645,3645,0
|
|
20240308,182400,344727385,3645,3645,3645,3645,0
|
|
20240308,182300,344727385,3645,3645,3645,3645,0
|
|
20240308,182200,344727385,3645,3645,3645,3645,0
|
|
20240308,182100,344727385,3645,3645,3645,3645,0
|
|
20240308,182000,344727385,3645,3645,3645,3645,0
|
|
20240308,181900,344727385,3645,3645,3645,3645,0
|
|
20240308,181800,344727385,3645,3645,3645,3645,0
|
|
20240308,181700,344727385,3645,3645,3645,3645,0
|
|
20240308,181600,344727385,3645,3645,3645,3645,0
|
|
20240308,181500,344727385,3645,3645,3645,3645,0
|
|
20240308,181400,344727385,3645,3645,3645,3645,2273
|
|
20240308,181300,344727385,3645,3645,3645,3645,0
|
|
20240308,181200,344727385,3645,3645,3645,3645,0
|
|
20240308,181100,344727385,3645,3645,3645,3645,0
|
|
20240308,181000,344727385,3645,3645,3645,3645,0
|
|
20240308,180900,344727385,3645,3645,3645,3645,0
|
|
20240308,180800,344727385,3645,3645,3645,3645,0
|
|
20240308,180700,344727385,3645,3645,3645,3645,0
|
|
20240308,180600,344727385,3645,3645,3645,3645,0
|
|
20240308,180500,344727385,3645,3645,3645,3645,0
|
|
20240308,180400,344727385,3645,3645,3645,3645,0
|
|
20240308,180300,344727385,3645,3645,3645,3645,0
|
|
20240308,180200,344727385,3645,3645,3645,3645,0
|
|
20240308,180100,344727385,3645,3645,3645,3645,0
|
|
20240308,180000,344727385,3645,3645,3645,3645,0
|
|
20240308,175900,344727385,3645,3645,3645,3645,0
|
|
20240308,175800,344727385,3645,3645,3645,3645,0
|
|
20240308,175700,344727385,3645,3645,3645,3645,0
|
|
20240308,175600,344727385,3645,3645,3645,3645,0
|
|
20240308,175500,344727385,3645,3645,3645,3645,0
|
|
20240308,175400,344727385,3645,3645,3645,3645,0
|
|
20240308,175300,344727385,3645,3645,3645,3645,0
|
|
20240308,175200,344727385,3645,3645,3645,3645,0
|
|
20240308,175100,344727385,3645,3645,3645,3645,0
|
|
20240308,175000,344727385,3645,3645,3645,3645,0
|
|
20240308,174900,344727385,3645,3645,3645,3645,0
|
|
20240308,174800,344727385,3645,3645,3645,3645,0
|
|
20240308,174700,344727385,3645,3645,3645,3645,0
|
|
20240308,174600,344727385,3645,3645,3645,3645,0
|
|
20240308,174500,344727385,3645,3645,3645,3645,0
|
|
20240308,174400,344727385,3645,3645,3645,3645,2273
|
|
20240308,174300,344727385,3645,3645,3645,3645,0
|
|
20240308,174200,344727385,3645,3645,3645,3645,0
|
|
20240308,174100,344727385,3645,3645,3645,3645,0
|
|
20240308,174000,344727385,3645,3645,3645,3645,0
|
|
20240308,173900,344727385,3645,3645,3645,3645,0
|
|
20240308,173800,344727385,3645,3645,3645,3645,0
|
|
20240308,173700,344727385,3645,3645,3645,3645,0
|
|
20240308,173600,344727385,3645,3645,3645,3645,0
|
|
20240308,173500,344727385,3645,3645,3645,3645,0
|
|
20240308,173400,344727385,3645,3645,3645,3645,0
|
|
20240308,173300,344727385,3645,3645,3645,3645,0
|
|
20240308,173200,344727385,3645,3645,3645,3645,0
|
|
20240308,173100,344727385,3645,3645,3645,3645,0
|
|
20240308,173000,344727385,3645,3645,3645,3645,0
|
|
20240308,172900,344727385,3645,3645,3645,3645,0
|
|
20240308,172800,344727385,3645,3645,3645,3645,0
|
|
20240308,172700,344727385,3645,3645,3645,3645,0
|
|
20240308,172600,344727385,3645,3645,3645,3645,0
|
|
20240308,172500,344727385,3645,3645,3645,3645,0
|
|
20240308,172400,344727385,3645,3645,3645,3645,0
|
|
20240308,172300,344727385,3645,3645,3645,3645,0
|
|
20240308,172200,344727385,3645,3645,3645,3645,0
|
|
20240308,172100,344727385,3645,3645,3645,3645,0
|
|
20240308,172000,344727385,3645,3645,3645,3645,0
|
|
20240308,171900,344727385,3645,3645,3645,3645,0
|
|
20240308,171800,344727385,3645,3645,3645,3645,0
|
|
20240308,171700,344727385,3645,3645,3645,3645,0
|
|
20240308,171600,344727385,3645,3645,3645,3645,0
|
|
20240308,171500,344727385,3645,3645,3645,3645,0
|
|
20240308,171400,344727385,3645,3645,3645,3645,2273
|
|
20240308,171300,344727385,3645,3645,3645,3645,0
|
|
20240308,171200,344727385,3645,3645,3645,3645,0
|
|
20240308,171100,344727385,3645,3645,3645,3645,0
|
|
20240308,171000,344727385,3645,3645,3645,3645,0
|
|
20240308,170900,344727385,3645,3645,3645,3645,0
|
|
20240308,170800,344727385,3645,3645,3645,3645,0
|
|
20240308,170700,344727385,3645,3645,3645,3645,0
|
|
20240308,170600,344727385,3645,3645,3645,3645,0
|
|
20240308,170500,344727385,3645,3645,3645,3645,0
|
|
20240308,170400,344727385,3645,3645,3645,3645,0
|
|
20240308,170300,344727385,3645,3645,3645,3645,0
|
|
20240308,170200,344727385,3645,3645,3645,3645,0
|
|
20240308,170100,344727385,3645,3645,3645,3645,0
|
|
20240308,170000,344727385,3645,3645,3645,3645,0
|
|
20240308,165900,344727385,3645,3645,3645,3645,0
|
|
20240308,165800,344727385,3645,3645,3645,3645,0
|
|
20240308,165700,344727385,3645,3645,3645,3645,0
|
|
20240308,165600,344727385,3645,3645,3645,3645,0
|
|
20240308,165500,344727385,3645,3645,3645,3645,0
|
|
20240308,165400,344727385,3645,3645,3645,3645,0
|
|
20240308,165300,344727385,3645,3645,3645,3645,0
|
|
20240308,165200,344727385,3645,3645,3645,3645,0
|
|
20240308,165100,344727385,3645,3645,3645,3645,0
|
|
20240308,165000,344727385,3645,3645,3645,3645,0
|
|
20240308,164900,344727385,3645,3645,3645,3645,0
|
|
20240308,164800,344727385,3645,3645,3645,3645,0
|
|
20240308,164700,344727385,3645,3645,3645,3645,0
|
|
20240308,164600,344727385,3645,3645,3645,3645,0
|
|
20240308,164500,344727385,3645,3645,3645,3645,0
|
|
20240308,164400,344727385,3645,3645,3645,3645,2273
|
|
20240308,164300,344727385,3645,3645,3645,3645,0
|
|
20240308,164200,344727385,3645,3645,3645,3645,0
|
|
20240308,164100,344727385,3645,3645,3645,3645,0
|
|
20240308,164000,344727385,3645,3645,3645,3645,0
|
|
20240308,163900,344727385,3645,3645,3645,3645,0
|
|
20240308,163800,344727385,3645,3645,3645,3645,0
|
|
20240308,163700,344727385,3645,3645,3645,3645,0
|
|
20240308,163600,344727385,3645,3645,3645,3645,0
|
|
20240308,163500,344727385,3645,3645,3645,3645,0
|
|
20240308,163400,344727385,3645,3645,3645,3645,0
|
|
20240308,163300,344727385,3645,3645,3645,3645,0
|
|
20240308,163200,344727385,3645,3645,3645,3645,0
|
|
20240308,163100,344727385,3645,3645,3645,3645,0
|
|
20240308,163000,344727385,3645,3645,3645,3645,0
|
|
20240308,162900,344727385,3645,3645,3645,3645,0
|
|
20240308,162800,344727385,3645,3645,3645,3645,0
|
|
20240308,162700,344727385,3645,3645,3645,3645,0
|
|
20240308,162600,344727385,3645,3645,3645,3645,0
|
|
20240308,162500,344727385,3645,3645,3645,3645,0
|
|
20240308,162400,344727385,3645,3645,3645,3645,0
|
|
20240308,162300,344727385,3645,3645,3645,3645,0
|
|
20240308,162200,344727385,3645,3645,3645,3645,0
|
|
20240308,162100,344727385,3645,3645,3645,3645,0
|
|
20240308,162000,344727385,3645,3645,3645,3645,0
|
|
20240308,161900,344727385,3645,3645,3645,3645,0
|
|
20240308,161800,344727385,3645,3645,3645,3645,0
|
|
20240308,161700,344727385,3645,3645,3645,3645,0
|
|
20240308,161600,344727385,3645,3645,3645,3645,0
|
|
20240308,161500,344727385,3645,3645,3645,3645,0
|
|
20240308,161400,344727385,3645,3645,3645,3645,2273
|
|
20240308,161300,344727385,3645,3645,3645,3645,0
|
|
20240308,161200,344727385,3645,3645,3645,3645,0
|
|
20240308,161100,344727385,3645,3645,3645,3645,0
|
|
20240308,161000,344727385,3645,3645,3645,3645,0
|
|
20240308,160900,344727385,3645,3645,3645,3645,0
|
|
20240308,160800,344727385,3645,3645,3645,3645,0
|
|
20240308,160700,344727385,3645,3645,3645,3645,0
|
|
20240308,160600,344727385,3645,3645,3645,3645,0
|
|
20240308,160500,344727385,3645,3645,3645,3645,0
|
|
20240308,160400,344727385,3645,3645,3645,3645,0
|
|
20240308,160300,344727385,3645,3645,3645,3645,0
|
|
20240308,160200,344727385,3645,3645,3645,3645,0
|
|
20240308,160100,344727385,3645,3645,3645,3645,0
|
|
20240308,160000,344727385,3645,3645,3645,3645,0
|
|
20240308,155900,344727385,3645,3645,3645,3645,0
|
|
20240308,155800,344727385,3645,3645,3645,3645,0
|
|
20240308,155700,344727385,3645,3645,3645,3645,0
|
|
20240308,155600,344727385,3645,3645,3645,3645,0
|
|
20240308,155500,344727385,3645,3645,3645,3645,0
|
|
20240308,155400,344727385,3645,3645,3645,3645,0
|
|
20240308,155300,344727385,3645,3645,3645,3645,0
|
|
20240308,155200,344727385,3645,3645,3645,3645,0
|
|
20240308,155100,344727385,3645,3645,3645,3645,0
|
|
20240308,155000,344727385,3645,3645,3645,3645,0
|
|
20240308,154900,344727385,3645,3645,3645,3645,0
|
|
20240308,154800,344727385,3645,3645,3645,3645,0
|
|
20240308,154700,344727385,3645,3645,3645,3645,0
|
|
20240308,154600,344727385,3645,3645,3645,3645,0
|
|
20240308,154500,344727385,3645,3645,3645,3645,0
|
|
20240308,154400,344727385,3645,3645,3645,3645,2273
|
|
20240308,154300,344727385,3645,3645,3645,3645,0
|
|
20240308,154200,344727385,3645,3645,3645,3645,0
|
|
20240308,154100,344727385,3645,3645,3645,3645,0
|
|
20240308,154000,344727385,3645,3645,3645,3645,0
|
|
20240308,153900,344727385,3645,3645,3645,3645,0
|
|
20240308,153800,344727385,3645,3645,3645,3645,0
|
|
20240308,153700,344727385,3645,3645,3645,3645,0
|
|
20240308,153600,344727385,3645,3645,3645,3645,0
|
|
20240308,153500,344727385,3645,3645,3645,3645,0
|
|
20240308,153400,344727385,3645,3645,3645,3645,0
|
|
20240308,153300,344727385,3645,3645,3645,3645,0
|
|
20240308,153200,344727385,3645,3645,3645,3645,0
|
|
20240308,153100,344727385,3645,3645,3645,3645,0
|
|
20240308,153000,344727385,3645,3645,3645,3645,2273
|
|
20240308,152900,336442300,3645,3645,3645,3645,0
|
|
20240308,152800,336442300,3645,3645,3645,3645,0
|
|
20240308,152700,336442300,3645,3645,3645,3645,0
|
|
20240308,152600,336442300,3645,3645,3645,3645,0
|
|
20240308,152500,336442300,3645,3645,3645,3645,0
|
|
20240308,152400,336442300,3645,3645,3645,3645,0
|
|
20240308,152300,336442300,3645,3645,3645,3645,0
|
|
20240308,152200,336442300,3645,3645,3645,3645,0
|
|
20240308,152100,336442300,3645,3645,3645,3645,0
|
|
20240308,152000,336442300,3645,3645,3645,3645,0
|
|
20240308,151900,336442300,3645,3645,3645,3645,100
|
|
20240308,151800,336077800,3645,3645,3645,3645,0
|
|
20240308,151700,336077800,3645,3645,3645,3645,30
|
|
20240308,151600,335968450,3645,3645,3645,3645,0
|
|
20240308,151500,335968450,3645,3645,3645,3645,101
|
|
20240308,151400,335600305,3645,3645,3645,3645,101
|
|
20240308,151300,335232160,3650,3650,3650,3650,0
|
|
20240308,151200,335232160,3650,3650,3650,3650,0
|
|
20240308,151100,335232160,3650,3650,3650,3650,0
|
|
20240308,151000,335232160,3650,3650,3650,3650,0
|
|
20240308,150900,335232160,3650,3650,3650,3650,0
|
|
20240308,150800,335232160,3650,3650,3650,3650,1
|
|
20240308,150700,335228510,3650,3655,3655,3650,164
|
|
20240308,150600,334629835,3650,3645,3655,3645,1894
|
|
20240308,150500,327721245,3630,3630,3630,3630,612
|
|
20240308,150400,325499685,3645,3645,3645,3645,0
|
|
20240308,150300,325499685,3645,3645,3645,3645,0
|
|
20240308,150200,325499685,3645,3645,3645,3645,0
|
|
20240308,150100,325499685,3645,3645,3645,3645,10
|
|
20240308,150000,325463235,3645,3645,3645,3645,1
|
|
20240308,145900,325459590,3645,3645,3645,3645,0
|
|
20240308,145800,325459590,3645,3645,3645,3645,45
|
|
20240308,145700,325295565,3645,3645,3645,3645,0
|
|
20240308,145600,325295565,3645,3645,3645,3645,0
|
|
20240308,145500,325295565,3645,3645,3645,3645,0
|
|
20240308,145400,325295565,3645,3645,3645,3645,0
|
|
20240308,145300,325295565,3645,3635,3645,3635,1010
|
|
20240308,145200,321618540,3635,3630,3635,3630,138
|
|
20240308,145100,321117050,3625,3625,3625,3625,0
|
|
20240308,145000,321117050,3625,3625,3625,3625,22
|
|
20240308,144900,321037300,3625,3625,3625,3625,26
|
|
20240308,144800,320943050,3625,3630,3630,3625,110
|
|
20240308,144700,320543800,3635,3635,3635,3635,0
|
|
20240308,144600,320543800,3635,3635,3635,3635,0
|
|
20240308,144500,320543800,3635,3635,3635,3635,10
|
|
20240308,144400,320507450,3635,3635,3635,3635,1
|
|
20240308,144300,320503815,3630,3630,3630,3630,198
|
|
20240308,144200,319785075,3640,3640,3640,3640,0
|
|
20240308,144100,319785075,3640,3640,3640,3640,27
|
|
20240308,144000,319686795,3640,3640,3640,3640,1
|
|
20240308,143900,319683155,3630,3630,3630,3630,33
|
|
20240308,143800,319563365,3640,3640,3640,3640,4
|
|
20240308,143700,319548805,3640,3635,3640,3635,12
|
|
20240308,143600,319505170,3640,3640,3640,3640,1
|
|
20240308,143500,319501530,3635,3635,3635,3635,0
|
|
20240308,143400,319501530,3635,3635,3635,3635,0
|
|
20240308,143300,319501530,3635,3635,3635,3635,0
|
|
20240308,143200,319501530,3635,3635,3635,3635,5
|
|
20240308,143100,319483355,3635,3630,3635,3630,120
|
|
20240308,143000,319047745,3630,3630,3630,3630,0
|
|
20240308,142900,319047745,3630,3630,3630,3630,384
|
|
20240308,142800,317653825,3630,3630,3630,3630,1000
|
|
20240308,142700,314023825,3630,3630,3635,3630,905
|
|
20240308,142600,310737705,3630,3630,3630,3630,0
|
|
20240308,142500,310737705,3630,3630,3630,3630,0
|
|
20240308,142400,310737705,3630,3630,3630,3630,0
|
|
20240308,142300,310737705,3630,3630,3630,3630,0
|
|
20240308,142200,310737705,3630,3625,3630,3625,98
|
|
20240308,142100,310382450,3625,3630,3630,3625,210
|
|
20240308,142000,309621190,3630,3630,3630,3630,9
|
|
20240308,141900,309588520,3625,3625,3625,3625,0
|
|
20240308,141800,309588520,3625,3625,3625,3625,20
|
|
20240308,141700,309516020,3625,3625,3625,3625,0
|
|
20240308,141600,309516020,3625,3625,3625,3625,1
|
|
20240308,141500,309512395,3630,3630,3630,3630,0
|
|
20240308,141400,309512395,3630,3630,3630,3630,0
|
|
20240308,141300,309512395,3630,3630,3630,3630,1
|
|
20240308,141200,309508765,3625,3625,3625,3625,10
|
|
20240308,141100,309472515,3630,3630,3630,3630,24
|
|
20240308,141000,309385395,3625,3625,3625,3620,45
|
|
20240308,140900,309222350,3625,3625,3625,3625,0
|
|
20240308,140800,309222350,3625,3625,3625,3625,0
|
|
20240308,140700,309222350,3625,3625,3625,3625,704
|
|
20240308,140600,306670350,3625,3625,3625,3625,0
|
|
20240308,140500,306670350,3625,3625,3625,3625,796
|
|
20240308,140400,303784850,3625,3630,3630,3625,513
|
|
20240308,140300,301924185,3635,3635,3635,3635,1
|
|
20240308,140200,301920550,3635,3635,3635,3635,1
|
|
20240308,140100,301916915,3630,3630,3630,3630,133
|
|
20240308,140000,301434125,3630,3630,3630,3630,165
|
|
20240308,135900,300835175,3630,3630,3630,3630,0
|
|
20240308,135800,300835175,3630,3630,3630,3630,0
|
|
20240308,135700,300835175,3630,3630,3630,3630,0
|
|
20240308,135600,300835175,3630,3620,3630,3615,204
|
|
20240308,135500,300097620,3625,3625,3625,3625,2
|
|
20240308,135400,300090370,3630,3630,3630,3630,0
|
|
20240308,135300,300090370,3630,3630,3630,3630,0
|
|
20240308,135200,300090370,3630,3630,3630,3630,0
|
|
20240308,135100,300090370,3630,3630,3630,3630,0
|
|
20240308,135000,300090370,3630,3630,3630,3630,0
|
|
20240308,134900,300090370,3630,3630,3630,3630,0
|
|
20240308,134800,300090370,3630,3630,3630,3630,2
|
|
20240308,134700,300083110,3630,3630,3630,3630,0
|
|
20240308,134600,300083110,3630,3630,3630,3630,100
|
|
20240308,134500,299720110,3635,3635,3635,3635,0
|
|
20240308,134400,299720110,3635,3620,3635,3620,201
|
|
20240308,134300,298990485,3620,3620,3620,3620,0
|
|
20240308,134200,298990485,3620,3630,3630,3620,4
|
|
20240308,134100,298975985,3620,3620,3620,3620,0
|
|
20240308,134000,298975985,3620,3620,3620,3620,135
|
|
20240308,133900,298487285,3620,3625,3625,3620,282
|
|
20240308,133800,297466385,3630,3630,3630,3630,0
|
|
20240308,133700,297466385,3630,3620,3630,3620,78
|
|
20240308,133600,297183955,3630,3610,3630,3610,2409
|
|
20240308,133500,288468980,3610,3610,3610,3610,29
|
|
20240308,133400,288364290,3610,3610,3610,3610,253
|
|
20240308,133300,287450960,3610,3615,3615,3610,29
|
|
20240308,133200,287346260,3610,3610,3610,3610,1
|
|
20240308,133100,287342650,3615,3620,3620,3610,67
|
|
20240308,133000,287100240,3620,3620,3620,3620,2
|
|
20240308,132900,287093000,3620,3620,3620,3620,0
|
|
20240308,132800,287093000,3620,3620,3620,3620,0
|
|
20240308,132700,287093000,3620,3620,3620,3620,0
|
|
20240308,132600,287093000,3620,3620,3620,3620,0
|
|
20240308,132500,287093000,3620,3620,3620,3620,0
|
|
20240308,132400,287093000,3620,3620,3620,3620,2
|
|
20240308,132300,287085760,3625,3625,3625,3625,0
|
|
20240308,132200,287085760,3625,3620,3625,3620,2
|
|
20240308,132100,287078515,3600,3610,3610,3600,1049
|
|
20240308,132000,283301905,3600,3610,3610,3600,2900
|
|
20240308,131900,272850505,3615,3625,3625,3615,498
|
|
20240308,131800,271050225,3625,3615,3625,3615,280
|
|
20240308,131700,270037985,3615,3615,3615,3615,3
|
|
20240308,131600,270027140,3630,3615,3630,3615,5
|
|
20240308,131500,270009040,3615,3615,3615,3615,98
|
|
20240308,131400,269654770,3630,3630,3630,3630,0
|
|
20240308,131300,269654770,3630,3630,3630,3630,0
|
|
20240308,131200,269654770,3630,3630,3630,3630,1
|
|
20240308,131100,269651140,3630,3620,3630,3620,5
|
|
20240308,131000,269633025,3620,3620,3620,3620,0
|
|
20240308,130900,269633025,3620,3620,3620,3620,28
|
|
20240308,130800,269531665,3630,3630,3630,3630,1
|
|
20240308,130700,269528035,3620,3625,3625,3620,152
|
|
20240308,130600,268977785,3625,3625,3625,3625,1
|
|
20240308,130500,268974160,3620,3620,3620,3620,0
|
|
20240308,130400,268974160,3620,3620,3620,3620,1
|
|
20240308,130300,268970540,3630,3630,3630,3630,0
|
|
20240308,130200,268970540,3630,3630,3630,3630,7
|
|
20240308,130100,268945130,3630,3620,3630,3620,105
|
|
20240308,130000,268564980,3630,3630,3630,3630,1
|
|
20240308,125900,268561350,3630,3630,3630,3630,0
|
|
20240308,125800,268561350,3630,3630,3630,3630,0
|
|
20240308,125700,268561350,3630,3630,3630,3630,5
|
|
20240308,125600,268543200,3630,3630,3630,3630,0
|
|
20240308,125500,268543200,3630,3630,3630,3630,1
|
|
20240308,125400,268539570,3625,3625,3625,3625,1
|
|
20240308,125300,268535945,3630,3630,3630,3630,0
|
|
20240308,125200,268535945,3630,3630,3630,3630,0
|
|
20240308,125100,268535945,3630,3630,3630,3630,0
|
|
20240308,125000,268535945,3630,3615,3630,3615,201
|
|
20240308,124900,267809315,3640,3615,3640,3615,593
|
|
20240308,124800,265663915,3615,3615,3620,3595,20705
|
|
20240308,124700,191097665,3610,3615,3615,3610,752
|
|
20240308,124600,188382860,3615,3615,3615,3615,14
|
|
20240308,124500,188332250,3610,3620,3620,3610,6288
|
|
20240308,124400,165613835,3620,3630,3630,3620,1368
|
|
20240308,124300,160656685,3635,3635,3635,3635,0
|
|
20240308,124200,160656685,3635,3635,3635,3635,1
|
|
20240308,124100,160653050,3630,3630,3630,3630,0
|
|
20240308,124000,160653050,3630,3630,3630,3630,26
|
|
20240308,123900,160558670,3630,3630,3630,3630,95
|
|
20240308,123800,160213820,3630,3630,3630,3630,0
|
|
20240308,123700,160213820,3630,3630,3630,3630,0
|
|
20240308,123600,160213820,3630,3635,3635,3630,254
|
|
20240308,123500,159291795,3640,3640,3640,3640,0
|
|
20240308,123400,159291795,3640,3640,3640,3640,0
|
|
20240308,123300,159291795,3640,3640,3640,3640,0
|
|
20240308,123200,159291795,3640,3640,3640,3640,0
|
|
20240308,123100,159291795,3640,3640,3640,3640,0
|
|
20240308,123000,159291795,3640,3640,3640,3640,9
|
|
20240308,122900,159259035,3640,3640,3640,3640,0
|
|
20240308,122800,159259035,3640,3640,3640,3640,0
|
|
20240308,122700,159259035,3640,3640,3640,3640,0
|
|
20240308,122600,159259035,3640,3640,3640,3640,10
|
|
20240308,122500,159222635,3640,3625,3640,3625,204
|
|
20240308,122400,158483075,3645,3630,3645,3625,1002
|
|
20240308,122300,154850700,3645,3645,3645,3645,0
|
|
20240308,122200,154850700,3645,3645,3645,3645,0
|
|
20240308,122100,154850700,3645,3645,3645,3645,21
|
|
20240308,122000,154774155,3650,3650,3650,3650,0
|
|
20240308,121900,154774155,3650,3650,3650,3650,0
|
|
20240308,121800,154774155,3650,3650,3650,3650,1
|
|
20240308,121700,154770505,3625,3640,3640,3625,2000
|
|
20240308,121600,147512200,3635,3635,3635,3635,0
|
|
20240308,121500,147512200,3635,3635,3635,3635,0
|
|
20240308,121400,147512200,3635,3635,3635,3635,244
|
|
20240308,121300,146625260,3635,3640,3640,3635,1000
|
|
20240308,121200,142989900,3655,3655,3655,3655,1
|
|
20240308,121100,142986245,3640,3640,3640,3640,0
|
|
20240308,121000,142986245,3640,3640,3640,3640,732
|
|
20240308,120900,140321765,3640,3645,3645,3640,970
|
|
20240308,120800,136789615,3655,3655,3655,3655,0
|
|
20240308,120700,136789615,3655,3655,3655,3655,0
|
|
20240308,120600,136789615,3655,3650,3655,3645,801
|
|
20240308,120500,133869730,3650,3650,3650,3650,0
|
|
20240308,120400,133869730,3650,3650,3650,3650,62
|
|
20240308,120300,133643430,3655,3655,3655,3655,0
|
|
20240308,120200,133643430,3655,3655,3655,3655,500
|
|
20240308,120100,131815930,3660,3660,3660,3660,1
|
|
20240308,120000,131812270,3660,3660,3665,3660,13
|
|
20240308,115900,131764685,3660,3660,3660,3660,2
|
|
20240308,115800,131757365,3660,3655,3660,3655,6
|
|
20240308,115700,131735410,3655,3655,3655,3655,1
|
|
20240308,115600,131731755,3660,3660,3660,3660,0
|
|
20240308,115500,131731755,3660,3660,3660,3660,1
|
|
20240308,115400,131728095,3660,3660,3660,3660,1
|
|
20240308,115300,131724435,3660,3660,3660,3660,1
|
|
20240308,115200,131720775,3660,3660,3660,3660,0
|
|
20240308,115100,131720775,3660,3660,3660,3660,7
|
|
20240308,115000,131695155,3660,3660,3660,3660,14
|
|
20240308,114900,131643915,3660,3660,3660,3660,0
|
|
20240308,114800,131643915,3660,3660,3660,3660,1
|
|
20240308,114700,131640255,3660,3660,3660,3660,0
|
|
20240308,114600,131640255,3660,3660,3660,3660,0
|
|
20240308,114500,131640255,3660,3660,3660,3660,0
|
|
20240308,114400,131640255,3660,3660,3660,3660,0
|
|
20240308,114300,131640255,3660,3660,3660,3660,1
|
|
20240308,114200,131636595,3665,3665,3665,3665,1
|
|
20240308,114100,131632930,3650,3650,3650,3650,0
|
|
20240308,114000,131632930,3650,3660,3660,3650,300
|
|
20240308,113900,130536770,3665,3660,3665,3660,553
|
|
20240308,113800,128510130,3660,3660,3660,3660,2
|
|
20240308,113700,128502810,3665,3665,3665,3665,0
|
|
20240308,113600,128502810,3665,3665,3665,3665,1
|
|
20240308,113500,128499145,3665,3665,3665,3665,0
|
|
20240308,113400,128499145,3665,3665,3665,3665,0
|
|
20240308,113300,128499145,3665,3665,3665,3665,1
|
|
20240308,113200,128495480,3650,3650,3650,3650,9
|
|
20240308,113100,128462630,3645,3650,3650,3645,100
|
|
20240308,113000,128097815,3665,3665,3665,3665,1
|
|
20240308,112900,128094150,3650,3650,3650,3650,0
|
|
20240308,112800,128094150,3650,3650,3650,3650,590
|
|
20240308,112700,125940650,3650,3660,3660,3650,157
|
|
20240308,112600,125366040,3660,3660,3660,3660,112
|
|
20240308,112500,124956120,3660,3660,3660,3660,12
|
|
20240308,112400,124912200,3665,3665,3665,3665,1
|
|
20240308,112300,124908535,3665,3665,3665,3665,1
|
|
20240308,112200,124904870,3665,3665,3665,3665,0
|
|
20240308,112100,124904870,3665,3665,3665,3665,30
|
|
20240308,112000,124794920,3660,3660,3660,3660,0
|
|
20240308,111900,124794920,3660,3660,3660,3660,27
|
|
20240308,111800,124696100,3665,3665,3665,3665,1
|
|
20240308,111700,124692435,3665,3665,3665,3665,0
|
|
20240308,111600,124692435,3665,3665,3665,3665,0
|
|
20240308,111500,124692435,3665,3665,3665,3665,0
|
|
20240308,111400,124692435,3665,3665,3665,3665,0
|
|
20240308,111300,124692435,3665,3665,3665,3665,10
|
|
20240308,111200,124655785,3665,3665,3665,3665,1
|
|
20240308,111100,124652120,3660,3660,3660,3660,0
|
|
20240308,111000,124652120,3660,3660,3660,3660,17
|
|
20240308,110900,124589900,3660,3660,3660,3660,1
|
|
20240308,110800,124586240,3660,3660,3660,3660,0
|
|
20240308,110700,124586240,3660,3660,3660,3660,0
|
|
20240308,110600,124586240,3660,3655,3660,3655,2101
|
|
20240308,110500,116907080,3655,3655,3655,3655,0
|
|
20240308,110400,116907080,3655,3655,3655,3655,10
|
|
20240308,110300,116870530,3655,3655,3655,3655,0
|
|
20240308,110200,116870530,3655,3655,3655,3655,824
|
|
20240308,110100,113858810,3655,3655,3655,3655,0
|
|
20240308,110000,113858810,3655,3655,3655,3655,1
|
|
20240308,105900,113855155,3645,3645,3645,3645,0
|
|
20240308,105800,113855155,3645,3645,3645,3645,53
|
|
20240308,105700,113661970,3655,3655,3655,3655,201
|
|
20240308,105600,112927315,3655,3655,3655,3655,0
|
|
20240308,105500,112927315,3655,3645,3655,3645,24
|
|
20240308,105400,112839825,3640,3640,3640,3640,0
|
|
20240308,105300,112839825,3640,3640,3640,3640,0
|
|
20240308,105200,112839825,3640,3640,3640,3640,0
|
|
20240308,105100,112839825,3640,3640,3640,3640,0
|
|
20240308,105000,112839825,3640,3640,3640,3640,0
|
|
20240308,104900,112839825,3640,3640,3640,3640,0
|
|
20240308,104800,112839825,3640,3640,3640,3640,0
|
|
20240308,104700,112839825,3640,3645,3645,3640,100
|
|
20240308,104600,112475690,3655,3655,3655,3655,0
|
|
20240308,104500,112475690,3655,3655,3655,3655,86
|
|
20240308,104400,112161360,3655,3655,3655,3655,0
|
|
20240308,104300,112161360,3655,3655,3655,3655,1
|
|
20240308,104200,112157705,3655,3650,3655,3650,1202
|
|
20240308,104100,107765625,3640,3640,3640,3640,0
|
|
20240308,104000,107765625,3640,3640,3640,3640,20
|
|
20240308,103900,107692825,3650,3650,3650,3650,5
|
|
20240308,103800,107674575,3645,3645,3645,3645,50
|
|
20240308,103700,107492325,3640,3640,3640,3640,0
|
|
20240308,103600,107492325,3640,3645,3645,3640,73
|
|
20240308,103500,107226550,3640,3640,3640,3640,0
|
|
20240308,103400,107226550,3640,3640,3640,3640,0
|
|
20240308,103300,107226550,3640,3640,3640,3640,0
|
|
20240308,103200,107226550,3640,3640,3640,3640,0
|
|
20240308,103100,107226550,3640,3640,3640,3640,0
|
|
20240308,103000,107226550,3640,3640,3640,3640,189
|
|
20240308,102900,106538590,3640,3640,3640,3640,0
|
|
20240308,102800,106538590,3640,3640,3640,3640,0
|
|
20240308,102700,106538590,3640,3640,3640,3640,0
|
|
20240308,102600,106538590,3640,3640,3640,3640,0
|
|
20240308,102500,106538590,3640,3640,3640,3640,0
|
|
20240308,102400,106538590,3640,3650,3650,3640,34
|
|
20240308,102300,106414780,3650,3650,3650,3650,0
|
|
20240308,102200,106414780,3650,3650,3650,3650,0
|
|
20240308,102100,106414780,3650,3650,3650,3650,2
|
|
20240308,102000,106407480,3645,3645,3645,3645,2888
|
|
20240308,101900,95880720,3645,3645,3645,3645,0
|
|
20240308,101800,95880720,3645,3645,3645,3645,0
|
|
20240308,101700,95880720,3645,3650,3650,3645,332
|
|
20240308,101600,94670570,3650,3650,3650,3650,6
|
|
20240308,101500,94648670,3650,3650,3650,3650,36
|
|
20240308,101400,94517270,3650,3650,3650,3650,3
|
|
20240308,101300,94506320,3645,3645,3645,3645,1
|
|
20240308,101200,94502675,3650,3650,3650,3650,0
|
|
20240308,101100,94502675,3650,3650,3650,3650,0
|
|
20240308,101000,94502675,3650,3650,3650,3650,0
|
|
20240308,100900,94502675,3650,3650,3650,3650,2
|
|
20240308,100800,94495375,3650,3650,3650,3650,2
|
|
20240308,100700,94488075,3650,3650,3650,3650,195
|
|
20240308,100600,93776325,3640,3640,3640,3640,0
|
|
20240308,100500,93776325,3640,3640,3640,3640,100
|
|
20240308,100400,93412325,3645,3645,3645,3645,0
|
|
20240308,100300,93412325,3645,3645,3645,3645,50
|
|
20240308,100200,93230075,3640,3640,3640,3640,200
|
|
20240308,100100,92502075,3645,3645,3645,3645,991
|
|
20240308,100000,88889880,3640,3640,3640,3640,300
|
|
20240308,095900,87797880,3635,3670,3670,3630,3200
|
|
20240308,095800,76144200,3670,3670,3670,3670,0
|
|
20240308,095700,76144200,3670,3660,3670,3660,597
|
|
20240308,095600,73956310,3655,3655,3655,3655,11
|
|
20240308,095500,73916105,3655,3660,3660,3655,41
|
|
20240308,095400,73766245,3655,3655,3655,3655,0
|
|
20240308,095300,73766245,3655,3655,3655,3655,0
|
|
20240308,095200,73766245,3655,3655,3655,3655,154
|
|
20240308,095100,73203375,3655,3640,3655,3640,591
|
|
20240308,095000,71044215,3640,3640,3640,3640,0
|
|
20240308,094900,71044215,3640,3645,3645,3640,3216
|
|
20240308,094800,59337725,3655,3655,3655,3655,3
|
|
20240308,094700,59326760,3645,3645,3650,3645,4084
|
|
20240308,094600,44440055,3645,3655,3655,3645,2
|
|
20240308,094500,44432755,3655,3650,3655,3650,1779
|
|
20240308,094400,37939050,3655,3660,3660,3655,544
|
|
20240308,094300,35950630,3665,3665,3665,3665,0
|
|
20240308,094200,35950630,3665,3665,3665,3665,0
|
|
20240308,094100,35950630,3665,3665,3665,3665,0
|
|
20240308,094000,35950630,3665,3665,3665,3665,3
|
|
20240308,093900,35939635,3655,3655,3655,3655,129
|
|
20240308,093800,35468140,3655,3655,3655,3655,309
|
|
20240308,093700,34338745,3650,3650,3650,3650,0
|
|
20240308,093600,34338745,3650,3650,3650,3650,0
|
|
20240308,093500,34338745,3650,3650,3650,3650,0
|
|
20240308,093400,34338745,3650,3650,3650,3650,10
|
|
20240308,093300,34302245,3665,3650,3665,3650,10
|
|
20240308,093200,34265730,3650,3650,3650,3650,340
|
|
20240308,093100,33024730,3650,3660,3660,3650,395
|
|
20240308,093000,31581325,3660,3660,3660,3660,0
|
|
20240308,092900,31581325,3660,3660,3660,3660,0
|
|
20240308,092800,31581325,3660,3660,3660,3660,0
|
|
20240308,092700,31581325,3660,3660,3660,3660,5
|
|
20240308,092600,31563025,3665,3665,3665,3665,0
|
|
20240308,092500,31563025,3665,3665,3665,3665,2
|
|
20240308,092400,31555695,3665,3665,3665,3665,8
|
|
20240308,092300,31526375,3650,3650,3650,3650,50
|
|
20240308,092200,31343875,3650,3665,3665,3650,102
|
|
20240308,092100,30971545,3650,3655,3655,3650,158
|
|
20240308,092000,30394345,3650,3655,3655,3640,255
|
|
20240308,091900,29464210,3660,3660,3660,3655,223
|
|
20240308,091800,28648090,3660,3660,3660,3660,20
|
|
20240308,091700,28574890,3660,3680,3680,3655,967
|
|
20240308,091600,25030760,3685,3685,3685,3685,0
|
|
20240308,091500,25030760,3685,3670,3685,3670,2020
|
|
20240308,091400,17617245,3670,3670,3670,3670,31
|
|
20240308,091300,17503475,3685,3685,3685,3685,0
|
|
20240308,091200,17503475,3685,3685,3685,3685,0
|
|
20240308,091100,17503475,3685,3685,3685,3685,0
|
|
20240308,091000,17503475,3685,3685,3685,3685,0
|
|
20240308,090900,17503475,3685,3685,3685,3685,4
|
|
20240308,090800,17488735,3665,3665,3665,3665,131
|
|
20240308,090700,17008620,3665,3670,3670,3665,38
|
|
20240308,090600,16869300,3670,3685,3685,3670,2709
|
|
20240308,090500,6926700,3685,3685,3685,3685,0
|
|
20240308,090400,6926700,3685,3680,3685,3680,104
|
|
20240308,090300,6543480,3670,3670,3670,3670,0
|
|
20240308,090200,6543480,3670,3670,3670,3670,0
|
|
20240308,090100,6543480,3670,3675,3675,3670,1082
|
|
20240308,090000,2568815,3670,3675,3675,3670,699
|