694 lines
32 KiB
CSV
694 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,203100,118396310,3650,3650,3650,3650,1374
|
|
20240307,203000,118396310,3650,3650,3650,3650,0
|
|
20240307,202900,118396310,3650,3650,3650,3650,0
|
|
20240307,202800,118396310,3650,3650,3650,3650,0
|
|
20240307,202700,118396310,3650,3650,3650,3650,0
|
|
20240307,202600,118396310,3650,3650,3650,3650,0
|
|
20240307,202500,118396310,3650,3650,3650,3650,0
|
|
20240307,202400,118396310,3650,3650,3650,3650,0
|
|
20240307,202300,118396310,3650,3650,3650,3650,0
|
|
20240307,202200,118396310,3650,3650,3650,3650,0
|
|
20240307,202100,118396310,3650,3650,3650,3650,0
|
|
20240307,202000,118396310,3650,3650,3650,3650,0
|
|
20240307,201900,118396310,3650,3650,3650,3650,0
|
|
20240307,201800,118396310,3650,3650,3650,3650,0
|
|
20240307,201700,118396310,3650,3650,3650,3650,0
|
|
20240307,201600,118396310,3650,3650,3650,3650,0
|
|
20240307,201500,118396310,3650,3650,3650,3650,0
|
|
20240307,201400,118396310,3650,3650,3650,3650,0
|
|
20240307,201300,118396310,3650,3650,3650,3650,0
|
|
20240307,201200,118396310,3650,3650,3650,3650,0
|
|
20240307,201100,118396310,3650,3650,3650,3650,0
|
|
20240307,201000,118396310,3650,3650,3650,3650,0
|
|
20240307,200900,118396310,3650,3650,3650,3650,0
|
|
20240307,200800,118396310,3650,3650,3650,3650,0
|
|
20240307,200700,118396310,3650,3650,3650,3650,0
|
|
20240307,200600,118396310,3650,3650,3650,3650,0
|
|
20240307,200500,118396310,3650,3650,3650,3650,0
|
|
20240307,200400,118396310,3650,3650,3650,3650,0
|
|
20240307,200300,118396310,3650,3650,3650,3650,0
|
|
20240307,200200,118396310,3650,3650,3650,3650,0
|
|
20240307,200100,118396310,3650,3650,3650,3650,1374
|
|
20240307,200000,118396310,3650,3650,3650,3650,0
|
|
20240307,195900,118396310,3650,3650,3650,3650,0
|
|
20240307,195800,118396310,3650,3650,3650,3650,0
|
|
20240307,195700,118396310,3650,3650,3650,3650,0
|
|
20240307,195600,118396310,3650,3650,3650,3650,0
|
|
20240307,195500,118396310,3650,3650,3650,3650,0
|
|
20240307,195400,118396310,3650,3650,3650,3650,0
|
|
20240307,195300,118396310,3650,3650,3650,3650,0
|
|
20240307,195200,118396310,3650,3650,3650,3650,0
|
|
20240307,195100,118396310,3650,3650,3650,3650,0
|
|
20240307,195000,118396310,3650,3650,3650,3650,0
|
|
20240307,194900,118396310,3650,3650,3650,3650,0
|
|
20240307,194800,118396310,3650,3650,3650,3650,0
|
|
20240307,194700,118396310,3650,3650,3650,3650,0
|
|
20240307,194600,118396310,3650,3650,3650,3650,0
|
|
20240307,194500,118396310,3650,3650,3650,3650,0
|
|
20240307,194400,118396310,3650,3650,3650,3650,0
|
|
20240307,194300,118396310,3650,3650,3650,3650,0
|
|
20240307,194200,118396310,3650,3650,3650,3650,0
|
|
20240307,194100,118396310,3650,3650,3650,3650,0
|
|
20240307,194000,118396310,3650,3650,3650,3650,0
|
|
20240307,193900,118396310,3650,3650,3650,3650,0
|
|
20240307,193800,118396310,3650,3650,3650,3650,0
|
|
20240307,193700,118396310,3650,3650,3650,3650,0
|
|
20240307,193600,118396310,3650,3650,3650,3650,0
|
|
20240307,193500,118396310,3650,3650,3650,3650,0
|
|
20240307,193400,118396310,3650,3650,3650,3650,0
|
|
20240307,193300,118396310,3650,3650,3650,3650,0
|
|
20240307,193200,118396310,3650,3650,3650,3650,0
|
|
20240307,193100,118396310,3650,3650,3650,3650,1374
|
|
20240307,193000,118396310,3650,3650,3650,3650,0
|
|
20240307,192900,118396310,3650,3650,3650,3650,0
|
|
20240307,192800,118396310,3650,3650,3650,3650,0
|
|
20240307,192700,118396310,3650,3650,3650,3650,0
|
|
20240307,192600,118396310,3650,3650,3650,3650,0
|
|
20240307,192500,118396310,3650,3650,3650,3650,0
|
|
20240307,192400,118396310,3650,3650,3650,3650,0
|
|
20240307,192300,118396310,3650,3650,3650,3650,0
|
|
20240307,192200,118396310,3650,3650,3650,3650,0
|
|
20240307,192100,118396310,3650,3650,3650,3650,0
|
|
20240307,192000,118396310,3650,3650,3650,3650,0
|
|
20240307,191900,118396310,3650,3650,3650,3650,0
|
|
20240307,191800,118396310,3650,3650,3650,3650,0
|
|
20240307,191700,118396310,3650,3650,3650,3650,0
|
|
20240307,191600,118396310,3650,3650,3650,3650,0
|
|
20240307,191500,118396310,3650,3650,3650,3650,0
|
|
20240307,191400,118396310,3650,3650,3650,3650,0
|
|
20240307,191300,118396310,3650,3650,3650,3650,0
|
|
20240307,191200,118396310,3650,3650,3650,3650,0
|
|
20240307,191100,118396310,3650,3650,3650,3650,0
|
|
20240307,191000,118396310,3650,3650,3650,3650,0
|
|
20240307,190900,118396310,3650,3650,3650,3650,0
|
|
20240307,190800,118396310,3650,3650,3650,3650,0
|
|
20240307,190700,118396310,3650,3650,3650,3650,0
|
|
20240307,190600,118396310,3650,3650,3650,3650,0
|
|
20240307,190500,118396310,3650,3650,3650,3650,0
|
|
20240307,190400,118396310,3650,3650,3650,3650,0
|
|
20240307,190300,118396310,3650,3650,3650,3650,0
|
|
20240307,190200,118396310,3650,3650,3650,3650,0
|
|
20240307,190100,118396310,3650,3650,3650,3650,1374
|
|
20240307,190000,118396310,3650,3650,3650,3650,0
|
|
20240307,185900,118396310,3650,3650,3650,3650,0
|
|
20240307,185800,118396310,3650,3650,3650,3650,0
|
|
20240307,185700,118396310,3650,3650,3650,3650,0
|
|
20240307,185600,118396310,3650,3650,3650,3650,0
|
|
20240307,185500,118396310,3650,3650,3650,3650,0
|
|
20240307,185400,118396310,3650,3650,3650,3650,0
|
|
20240307,185300,118396310,3650,3650,3650,3650,0
|
|
20240307,185200,118396310,3650,3650,3650,3650,0
|
|
20240307,185100,118396310,3650,3650,3650,3650,0
|
|
20240307,185000,118396310,3650,3650,3650,3650,0
|
|
20240307,184900,118396310,3650,3650,3650,3650,0
|
|
20240307,184800,118396310,3650,3650,3650,3650,0
|
|
20240307,184700,118396310,3650,3650,3650,3650,0
|
|
20240307,184600,118396310,3650,3650,3650,3650,0
|
|
20240307,184500,118396310,3650,3650,3650,3650,0
|
|
20240307,184400,118396310,3650,3650,3650,3650,0
|
|
20240307,184300,118396310,3650,3650,3650,3650,0
|
|
20240307,184200,118396310,3650,3650,3650,3650,0
|
|
20240307,184100,118396310,3650,3650,3650,3650,0
|
|
20240307,184000,118396310,3650,3650,3650,3650,0
|
|
20240307,183900,118396310,3650,3650,3650,3650,0
|
|
20240307,183800,118396310,3650,3650,3650,3650,0
|
|
20240307,183700,118396310,3650,3650,3650,3650,0
|
|
20240307,183600,118396310,3650,3650,3650,3650,0
|
|
20240307,183500,118396310,3650,3650,3650,3650,0
|
|
20240307,183400,118396310,3650,3650,3650,3650,0
|
|
20240307,183300,118396310,3650,3650,3650,3650,0
|
|
20240307,183200,118396310,3650,3650,3650,3650,0
|
|
20240307,183100,118396310,3650,3650,3650,3650,1374
|
|
20240307,183000,118396310,3650,3650,3650,3650,0
|
|
20240307,182900,118396310,3650,3650,3650,3650,0
|
|
20240307,182800,118396310,3650,3650,3650,3650,0
|
|
20240307,182700,118396310,3650,3650,3650,3650,0
|
|
20240307,182600,118396310,3650,3650,3650,3650,0
|
|
20240307,182500,118396310,3650,3650,3650,3650,0
|
|
20240307,182400,118396310,3650,3650,3650,3650,0
|
|
20240307,182300,118396310,3650,3650,3650,3650,0
|
|
20240307,182200,118396310,3650,3650,3650,3650,0
|
|
20240307,182100,118396310,3650,3650,3650,3650,0
|
|
20240307,182000,118396310,3650,3650,3650,3650,0
|
|
20240307,181900,118396310,3650,3650,3650,3650,0
|
|
20240307,181800,118396310,3650,3650,3650,3650,0
|
|
20240307,181700,118396310,3650,3650,3650,3650,0
|
|
20240307,181600,118396310,3650,3650,3650,3650,0
|
|
20240307,181500,118396310,3650,3650,3650,3650,0
|
|
20240307,181400,118396310,3650,3650,3650,3650,0
|
|
20240307,181300,118396310,3650,3650,3650,3650,0
|
|
20240307,181200,118396310,3650,3650,3650,3650,0
|
|
20240307,181100,118396310,3650,3650,3650,3650,0
|
|
20240307,181000,118396310,3650,3650,3650,3650,0
|
|
20240307,180900,118396310,3650,3650,3650,3650,0
|
|
20240307,180800,118396310,3650,3650,3650,3650,0
|
|
20240307,180700,118396310,3650,3650,3650,3650,0
|
|
20240307,180600,118396310,3650,3650,3650,3650,0
|
|
20240307,180500,118396310,3650,3650,3650,3650,0
|
|
20240307,180400,118396310,3650,3650,3650,3650,0
|
|
20240307,180300,118396310,3650,3650,3650,3650,0
|
|
20240307,180200,118396310,3650,3650,3650,3650,0
|
|
20240307,180100,118396310,3650,3650,3650,3650,1374
|
|
20240307,180000,118396310,3650,3650,3650,3650,0
|
|
20240307,175900,118396310,3650,3650,3650,3650,0
|
|
20240307,175800,118396310,3650,3650,3650,3650,0
|
|
20240307,175700,118396310,3650,3650,3650,3650,0
|
|
20240307,175600,118396310,3650,3650,3650,3650,0
|
|
20240307,175500,118396310,3650,3650,3650,3650,0
|
|
20240307,175400,118396310,3650,3650,3650,3650,0
|
|
20240307,175300,118396310,3650,3650,3650,3650,0
|
|
20240307,175200,118396310,3650,3650,3650,3650,0
|
|
20240307,175100,118396310,3650,3650,3650,3650,0
|
|
20240307,175000,118396310,3650,3650,3650,3650,0
|
|
20240307,174900,118396310,3650,3650,3650,3650,0
|
|
20240307,174800,118396310,3650,3650,3650,3650,0
|
|
20240307,174700,118396310,3650,3650,3650,3650,0
|
|
20240307,174600,118396310,3650,3650,3650,3650,0
|
|
20240307,174500,118396310,3650,3650,3650,3650,0
|
|
20240307,174400,118396310,3650,3650,3650,3650,0
|
|
20240307,174300,118396310,3650,3650,3650,3650,0
|
|
20240307,174200,118396310,3650,3650,3650,3650,0
|
|
20240307,174100,118396310,3650,3650,3650,3650,0
|
|
20240307,174000,118396310,3650,3650,3650,3650,0
|
|
20240307,173900,118396310,3650,3650,3650,3650,0
|
|
20240307,173800,118396310,3650,3650,3650,3650,0
|
|
20240307,173700,118396310,3650,3650,3650,3650,0
|
|
20240307,173600,118396310,3650,3650,3650,3650,0
|
|
20240307,173500,118396310,3650,3650,3650,3650,0
|
|
20240307,173400,118396310,3650,3650,3650,3650,0
|
|
20240307,173300,118396310,3650,3650,3650,3650,0
|
|
20240307,173200,118396310,3650,3650,3650,3650,0
|
|
20240307,173100,118396310,3650,3650,3650,3650,1374
|
|
20240307,173000,118396310,3650,3650,3650,3650,0
|
|
20240307,172900,118396310,3650,3650,3650,3650,0
|
|
20240307,172800,118396310,3650,3650,3650,3650,0
|
|
20240307,172700,118396310,3650,3650,3650,3650,0
|
|
20240307,172600,118396310,3650,3650,3650,3650,0
|
|
20240307,172500,118396310,3650,3650,3650,3650,0
|
|
20240307,172400,118396310,3650,3650,3650,3650,0
|
|
20240307,172300,118396310,3650,3650,3650,3650,0
|
|
20240307,172200,118396310,3650,3650,3650,3650,0
|
|
20240307,172100,118396310,3650,3650,3650,3650,0
|
|
20240307,172000,118396310,3650,3650,3650,3650,0
|
|
20240307,171900,118396310,3650,3650,3650,3650,0
|
|
20240307,171800,118396310,3650,3650,3650,3650,0
|
|
20240307,171700,118396310,3650,3650,3650,3650,0
|
|
20240307,171600,118396310,3650,3650,3650,3650,0
|
|
20240307,171500,118396310,3650,3650,3650,3650,0
|
|
20240307,171400,118396310,3650,3650,3650,3650,0
|
|
20240307,171300,118396310,3650,3650,3650,3650,0
|
|
20240307,171200,118396310,3650,3650,3650,3650,0
|
|
20240307,171100,118396310,3650,3650,3650,3650,0
|
|
20240307,171000,118396310,3650,3650,3650,3650,0
|
|
20240307,170900,118396310,3650,3650,3650,3650,0
|
|
20240307,170800,118396310,3650,3650,3650,3650,0
|
|
20240307,170700,118396310,3650,3650,3650,3650,0
|
|
20240307,170600,118396310,3650,3650,3650,3650,0
|
|
20240307,170500,118396310,3650,3650,3650,3650,0
|
|
20240307,170400,118396310,3650,3650,3650,3650,0
|
|
20240307,170300,118396310,3650,3650,3650,3650,0
|
|
20240307,170200,118396310,3650,3650,3650,3650,0
|
|
20240307,170100,118396310,3650,3650,3650,3650,1374
|
|
20240307,170000,118396310,3650,3650,3650,3650,0
|
|
20240307,165900,118396310,3650,3650,3650,3650,0
|
|
20240307,165800,118396310,3650,3650,3650,3650,0
|
|
20240307,165700,118396310,3650,3650,3650,3650,0
|
|
20240307,165600,118396310,3650,3650,3650,3650,0
|
|
20240307,165500,118396310,3650,3650,3650,3650,0
|
|
20240307,165400,118396310,3650,3650,3650,3650,0
|
|
20240307,165300,118396310,3650,3650,3650,3650,0
|
|
20240307,165200,118396310,3650,3650,3650,3650,0
|
|
20240307,165100,118396310,3650,3650,3650,3650,0
|
|
20240307,165000,118396310,3650,3650,3650,3650,0
|
|
20240307,164900,118396310,3650,3650,3650,3650,0
|
|
20240307,164800,118396310,3650,3650,3650,3650,0
|
|
20240307,164700,118396310,3650,3650,3650,3650,0
|
|
20240307,164600,118396310,3650,3650,3650,3650,0
|
|
20240307,164500,118396310,3650,3650,3650,3650,0
|
|
20240307,164400,118396310,3650,3650,3650,3650,0
|
|
20240307,164300,118396310,3650,3650,3650,3650,0
|
|
20240307,164200,118396310,3650,3650,3650,3650,0
|
|
20240307,164100,118396310,3650,3650,3650,3650,0
|
|
20240307,164000,118396310,3650,3650,3650,3650,0
|
|
20240307,163900,118396310,3650,3650,3650,3650,0
|
|
20240307,163800,118396310,3650,3650,3650,3650,0
|
|
20240307,163700,118396310,3650,3650,3650,3650,0
|
|
20240307,163600,118396310,3650,3650,3650,3650,0
|
|
20240307,163500,118396310,3650,3650,3650,3650,0
|
|
20240307,163400,118396310,3650,3650,3650,3650,0
|
|
20240307,163300,118396310,3650,3650,3650,3650,0
|
|
20240307,163200,118396310,3650,3650,3650,3650,0
|
|
20240307,163100,118396310,3650,3650,3650,3650,1374
|
|
20240307,163000,118396310,3650,3650,3650,3650,0
|
|
20240307,162900,118396310,3650,3650,3650,3650,0
|
|
20240307,162800,118396310,3650,3650,3650,3650,0
|
|
20240307,162700,118396310,3650,3650,3650,3650,0
|
|
20240307,162600,118396310,3650,3650,3650,3650,0
|
|
20240307,162500,118396310,3650,3650,3650,3650,0
|
|
20240307,162400,118396310,3650,3650,3650,3650,0
|
|
20240307,162300,118396310,3650,3650,3650,3650,0
|
|
20240307,162200,118396310,3650,3650,3650,3650,0
|
|
20240307,162100,118396310,3650,3650,3650,3650,0
|
|
20240307,162000,118396310,3650,3650,3650,3650,0
|
|
20240307,161900,118396310,3650,3650,3650,3650,0
|
|
20240307,161800,118396310,3650,3650,3650,3650,0
|
|
20240307,161700,118396310,3650,3650,3650,3650,0
|
|
20240307,161600,118396310,3650,3650,3650,3650,0
|
|
20240307,161500,118396310,3650,3650,3650,3650,0
|
|
20240307,161400,118396310,3650,3650,3650,3650,0
|
|
20240307,161300,118396310,3650,3650,3650,3650,0
|
|
20240307,161200,118396310,3650,3650,3650,3650,0
|
|
20240307,161100,118396310,3650,3650,3650,3650,0
|
|
20240307,161000,118396310,3650,3650,3650,3650,0
|
|
20240307,160900,118396310,3650,3650,3650,3650,0
|
|
20240307,160800,118396310,3650,3650,3650,3650,0
|
|
20240307,160700,118396310,3650,3650,3650,3650,0
|
|
20240307,160600,118396310,3650,3650,3650,3650,0
|
|
20240307,160500,118396310,3650,3650,3650,3650,0
|
|
20240307,160400,118396310,3650,3650,3650,3650,0
|
|
20240307,160300,118396310,3650,3650,3650,3650,0
|
|
20240307,160200,118396310,3650,3650,3650,3650,0
|
|
20240307,160100,118396310,3650,3650,3650,3650,1374
|
|
20240307,160000,118396310,3650,3650,3650,3650,0
|
|
20240307,155900,118396310,3650,3650,3650,3650,0
|
|
20240307,155800,118396310,3650,3650,3650,3650,0
|
|
20240307,155700,118396310,3650,3650,3650,3650,0
|
|
20240307,155600,118396310,3650,3650,3650,3650,0
|
|
20240307,155500,118396310,3650,3650,3650,3650,0
|
|
20240307,155400,118396310,3650,3650,3650,3650,0
|
|
20240307,155300,118396310,3650,3650,3650,3650,0
|
|
20240307,155200,118396310,3650,3650,3650,3650,0
|
|
20240307,155100,118396310,3650,3650,3650,3650,0
|
|
20240307,155000,118396310,3650,3650,3650,3650,0
|
|
20240307,154900,118396310,3650,3650,3650,3650,0
|
|
20240307,154800,118396310,3650,3650,3650,3650,0
|
|
20240307,154700,118396310,3650,3650,3650,3650,0
|
|
20240307,154600,118396310,3650,3650,3650,3650,0
|
|
20240307,154500,118396310,3650,3650,3650,3650,0
|
|
20240307,154400,118396310,3650,3650,3650,3650,0
|
|
20240307,154300,118396310,3650,3650,3650,3650,0
|
|
20240307,154200,118396310,3650,3650,3650,3650,0
|
|
20240307,154100,118396310,3650,3650,3650,3650,0
|
|
20240307,154000,118396310,3650,3650,3650,3650,0
|
|
20240307,153900,118396310,3650,3650,3650,3650,0
|
|
20240307,153800,118396310,3650,3650,3650,3650,0
|
|
20240307,153700,118396310,3650,3650,3650,3650,0
|
|
20240307,153600,118396310,3650,3650,3650,3650,0
|
|
20240307,153500,118396310,3650,3650,3650,3650,0
|
|
20240307,153400,118396310,3650,3650,3650,3650,0
|
|
20240307,153300,118396310,3650,3650,3650,3650,0
|
|
20240307,153200,118396310,3650,3650,3650,3650,0
|
|
20240307,153100,118396310,3650,3650,3650,3650,1374
|
|
20240307,153000,118396310,3650,3650,3650,3650,1374
|
|
20240307,152900,113381210,3635,3635,3635,3635,0
|
|
20240307,152800,113381210,3635,3635,3635,3635,0
|
|
20240307,152700,113381210,3635,3635,3635,3635,0
|
|
20240307,152600,113381210,3635,3635,3635,3635,0
|
|
20240307,152500,113381210,3635,3635,3635,3635,0
|
|
20240307,152400,113381210,3635,3635,3635,3635,0
|
|
20240307,152300,113381210,3635,3635,3635,3635,0
|
|
20240307,152200,113381210,3635,3635,3635,3635,0
|
|
20240307,152100,113381210,3635,3635,3635,3635,0
|
|
20240307,152000,113381210,3635,3635,3635,3635,0
|
|
20240307,151900,113381210,3635,3635,3635,3635,0
|
|
20240307,151800,113381210,3635,3635,3635,3635,0
|
|
20240307,151700,113381210,3635,3635,3635,3635,0
|
|
20240307,151600,113381210,3635,3635,3635,3635,7
|
|
20240307,151500,113355765,3635,3635,3635,3635,70
|
|
20240307,151400,113101315,3640,3640,3640,3640,0
|
|
20240307,151300,113101315,3640,3640,3640,3640,2
|
|
20240307,151200,113094035,3640,3640,3640,3640,0
|
|
20240307,151100,113094035,3640,3640,3640,3640,419
|
|
20240307,151000,111568875,3640,3645,3645,3640,11
|
|
20240307,150900,111528785,3650,3650,3650,3650,0
|
|
20240307,150800,111528785,3650,3650,3650,3650,0
|
|
20240307,150700,111528785,3650,3650,3650,3650,0
|
|
20240307,150600,111528785,3650,3650,3650,3650,3
|
|
20240307,150500,111517835,3650,3650,3650,3650,0
|
|
20240307,150400,111517835,3650,3650,3650,3650,0
|
|
20240307,150300,111517835,3650,3650,3650,3650,0
|
|
20240307,150200,111517835,3650,3640,3650,3640,136
|
|
20240307,150100,111022785,3650,3650,3650,3650,0
|
|
20240307,150000,111022785,3650,3650,3650,3650,0
|
|
20240307,145900,111022785,3650,3650,3650,3650,0
|
|
20240307,145800,111022785,3650,3650,3650,3650,22
|
|
20240307,145700,110942485,3650,3650,3650,3650,0
|
|
20240307,145600,110942485,3650,3650,3650,3650,0
|
|
20240307,145500,110942485,3650,3640,3650,3640,924
|
|
20240307,145400,107575580,3635,3635,3635,3635,0
|
|
20240307,145300,107575580,3635,3635,3635,3635,0
|
|
20240307,145200,107575580,3635,3635,3635,3635,0
|
|
20240307,145100,107575580,3635,3635,3635,3635,0
|
|
20240307,145000,107575580,3635,3635,3635,3635,44
|
|
20240307,144900,107415640,3635,3635,3635,3635,0
|
|
20240307,144800,107415640,3635,3635,3635,3635,0
|
|
20240307,144700,107415640,3635,3635,3635,3635,0
|
|
20240307,144600,107415640,3635,3635,3635,3635,0
|
|
20240307,144500,107415640,3635,3635,3635,3635,56
|
|
20240307,144400,107212080,3640,3640,3640,3640,0
|
|
20240307,144300,107212080,3640,3640,3640,3640,0
|
|
20240307,144200,107212080,3640,3640,3640,3640,0
|
|
20240307,144100,107212080,3640,3640,3640,3640,0
|
|
20240307,144000,107212080,3640,3640,3640,3640,0
|
|
20240307,143900,107212080,3640,3640,3640,3640,0
|
|
20240307,143800,107212080,3640,3640,3640,3640,1
|
|
20240307,143700,107208440,3630,3630,3630,3630,0
|
|
20240307,143600,107208440,3630,3630,3630,3630,0
|
|
20240307,143500,107208440,3630,3630,3630,3630,0
|
|
20240307,143400,107208440,3630,3630,3630,3630,136
|
|
20240307,143300,106714760,3650,3640,3650,3630,1317
|
|
20240307,143200,101923315,3650,3650,3650,3650,0
|
|
20240307,143100,101923315,3650,3650,3650,3650,0
|
|
20240307,143000,101923315,3650,3650,3650,3650,28
|
|
20240307,142900,101821115,3650,3650,3650,3650,0
|
|
20240307,142800,101821115,3650,3640,3650,3640,25
|
|
20240307,142700,101729895,3645,3645,3645,3645,1
|
|
20240307,142600,101726250,3640,3640,3640,3640,22
|
|
20240307,142500,101646170,3645,3650,3650,3645,432
|
|
20240307,142400,100071490,3650,3650,3650,3650,655
|
|
20240307,142300,97680740,3660,3660,3660,3660,0
|
|
20240307,142200,97680740,3660,3655,3660,3650,986
|
|
20240307,142100,94079340,3655,3660,3685,3655,855
|
|
20240307,142000,90943275,3655,3655,3655,3655,0
|
|
20240307,141900,90943275,3655,3655,3655,3655,0
|
|
20240307,141800,90943275,3655,3655,3655,3655,0
|
|
20240307,141700,90943275,3655,3655,3655,3655,0
|
|
20240307,141600,90943275,3655,3655,3655,3655,0
|
|
20240307,141500,90943275,3655,3655,3655,3655,0
|
|
20240307,141400,90943275,3655,3655,3655,3655,359
|
|
20240307,141300,89631130,3655,3655,3655,3655,0
|
|
20240307,141200,89631130,3655,3655,3655,3655,15
|
|
20240307,141100,89576305,3660,3660,3660,3660,0
|
|
20240307,141000,89576305,3660,3660,3660,3660,0
|
|
20240307,140900,89576305,3660,3660,3660,3660,0
|
|
20240307,140800,89576305,3660,3655,3660,3655,601
|
|
20240307,140700,87379575,3660,3660,3660,3660,0
|
|
20240307,140600,87379575,3660,3660,3660,3660,0
|
|
20240307,140500,87379575,3660,3660,3660,3660,0
|
|
20240307,140400,87379575,3660,3660,3660,3660,0
|
|
20240307,140300,87379575,3660,3660,3660,3660,0
|
|
20240307,140200,87379575,3660,3660,3660,3660,174
|
|
20240307,140100,86742735,3670,3670,3670,3670,0
|
|
20240307,140000,86742735,3670,3670,3670,3670,0
|
|
20240307,135900,86742735,3670,3670,3670,3670,0
|
|
20240307,135800,86742735,3670,3670,3670,3670,22
|
|
20240307,135700,86661995,3660,3660,3660,3660,0
|
|
20240307,135600,86661995,3660,3660,3660,3660,0
|
|
20240307,135500,86661995,3660,3660,3660,3660,0
|
|
20240307,135400,86661995,3660,3660,3660,3660,0
|
|
20240307,135300,86661995,3660,3665,3665,3660,654
|
|
20240307,135200,84266085,3665,3665,3665,3665,0
|
|
20240307,135100,84266085,3665,3665,3665,3665,0
|
|
20240307,135000,84266085,3665,3665,3665,3665,0
|
|
20240307,134900,84266085,3665,3665,3665,3665,0
|
|
20240307,134800,84266085,3665,3665,3665,3665,0
|
|
20240307,134700,84266085,3665,3665,3665,3665,0
|
|
20240307,134600,84266085,3665,3665,3665,3665,0
|
|
20240307,134500,84266085,3665,3665,3665,3665,0
|
|
20240307,134400,84266085,3665,3665,3665,3665,0
|
|
20240307,134300,84266085,3665,3665,3665,3665,0
|
|
20240307,134200,84266085,3665,3665,3665,3665,0
|
|
20240307,134100,84266085,3665,3665,3665,3665,0
|
|
20240307,134000,84266085,3665,3665,3665,3665,0
|
|
20240307,133900,84266085,3665,3665,3665,3665,0
|
|
20240307,133800,84266085,3665,3665,3665,3665,0
|
|
20240307,133700,84266085,3665,3665,3665,3665,8
|
|
20240307,133600,84236765,3665,3665,3665,3665,0
|
|
20240307,133500,84236765,3665,3665,3665,3665,0
|
|
20240307,133400,84236765,3665,3665,3665,3665,0
|
|
20240307,133300,84236765,3665,3665,3665,3665,0
|
|
20240307,133200,84236765,3665,3665,3665,3665,0
|
|
20240307,133100,84236765,3665,3665,3665,3665,0
|
|
20240307,133000,84236765,3665,3665,3665,3665,88
|
|
20240307,132900,83914245,3665,3665,3665,3665,0
|
|
20240307,132800,83914245,3665,3665,3665,3665,0
|
|
20240307,132700,83914245,3665,3665,3665,3665,0
|
|
20240307,132600,83914245,3665,3665,3665,3665,0
|
|
20240307,132500,83914245,3665,3665,3665,3665,0
|
|
20240307,132400,83914245,3665,3665,3665,3665,0
|
|
20240307,132300,83914245,3665,3665,3665,3665,100
|
|
20240307,132200,83547745,3665,3665,3665,3665,7
|
|
20240307,132100,83522090,3665,3665,3665,3665,0
|
|
20240307,132000,83522090,3665,3665,3665,3665,0
|
|
20240307,131900,83522090,3665,3665,3665,3665,0
|
|
20240307,131800,83522090,3665,3665,3665,3665,0
|
|
20240307,131700,83522090,3665,3665,3665,3665,0
|
|
20240307,131600,83522090,3665,3665,3665,3665,0
|
|
20240307,131500,83522090,3665,3665,3665,3665,0
|
|
20240307,131400,83522090,3665,3665,3665,3665,0
|
|
20240307,131300,83522090,3665,3665,3665,3665,0
|
|
20240307,131200,83522090,3665,3665,3665,3665,0
|
|
20240307,131100,83522090,3665,3665,3665,3665,0
|
|
20240307,131000,83522090,3665,3665,3665,3665,3
|
|
20240307,130900,83511095,3665,3665,3665,3665,0
|
|
20240307,130800,83511095,3665,3665,3665,3665,0
|
|
20240307,130700,83511095,3665,3665,3665,3665,0
|
|
20240307,130600,83511095,3665,3665,3665,3665,0
|
|
20240307,130500,83511095,3665,3665,3665,3665,0
|
|
20240307,130400,83511095,3665,3665,3665,3665,80
|
|
20240307,130300,83217895,3680,3680,3680,3680,0
|
|
20240307,130200,83217895,3680,3680,3680,3680,0
|
|
20240307,130100,83217895,3680,3680,3680,3680,0
|
|
20240307,130000,83217895,3680,3680,3680,3680,0
|
|
20240307,125900,83217895,3680,3665,3680,3665,200
|
|
20240307,125800,82483440,3660,3660,3660,3660,0
|
|
20240307,125700,82483440,3660,3660,3660,3660,0
|
|
20240307,125600,82483440,3660,3660,3660,3660,0
|
|
20240307,125500,82483440,3660,3660,3660,3660,0
|
|
20240307,125400,82483440,3660,3660,3660,3660,0
|
|
20240307,125300,82483440,3660,3660,3660,3660,0
|
|
20240307,125200,82483440,3660,3660,3660,3660,0
|
|
20240307,125100,82483440,3660,3660,3660,3660,0
|
|
20240307,125000,82483440,3660,3660,3660,3660,0
|
|
20240307,124900,82483440,3660,3660,3660,3660,0
|
|
20240307,124800,82483440,3660,3660,3660,3660,0
|
|
20240307,124700,82483440,3660,3660,3660,3660,0
|
|
20240307,124600,82483440,3660,3660,3660,3660,129
|
|
20240307,124500,82011300,3660,3660,3660,3660,0
|
|
20240307,124400,82011300,3660,3660,3660,3660,158
|
|
20240307,124300,81433020,3660,3660,3660,3660,0
|
|
20240307,124200,81433020,3660,3660,3660,3660,0
|
|
20240307,124100,81433020,3660,3660,3660,3660,0
|
|
20240307,124000,81433020,3660,3660,3660,3660,1
|
|
20240307,123900,81429360,3660,3660,3660,3660,52
|
|
20240307,123800,81239040,3660,3660,3660,3660,0
|
|
20240307,123700,81239040,3660,3660,3660,3660,0
|
|
20240307,123600,81239040,3660,3660,3660,3660,0
|
|
20240307,123500,81239040,3660,3660,3660,3660,0
|
|
20240307,123400,81239040,3660,3660,3660,3660,0
|
|
20240307,123300,81239040,3660,3660,3660,3660,138
|
|
20240307,123200,80733960,3660,3660,3660,3660,0
|
|
20240307,123100,80733960,3660,3660,3660,3660,0
|
|
20240307,123000,80733960,3660,3660,3660,3660,0
|
|
20240307,122900,80733960,3660,3660,3660,3660,0
|
|
20240307,122800,80733960,3660,3660,3660,3660,306
|
|
20240307,122700,79614000,3660,3660,3660,3660,7
|
|
20240307,122600,79588380,3660,3660,3660,3660,0
|
|
20240307,122500,79588380,3660,3660,3660,3660,0
|
|
20240307,122400,79588380,3660,3660,3660,3660,0
|
|
20240307,122300,79588380,3660,3660,3660,3660,0
|
|
20240307,122200,79588380,3660,3660,3660,3660,256
|
|
20240307,122100,78651420,3660,3660,3660,3660,0
|
|
20240307,122000,78651420,3660,3660,3660,3660,0
|
|
20240307,121900,78651420,3660,3660,3660,3660,0
|
|
20240307,121800,78651420,3660,3660,3660,3660,0
|
|
20240307,121700,78651420,3660,3660,3660,3660,0
|
|
20240307,121600,78651420,3660,3660,3660,3660,0
|
|
20240307,121500,78651420,3660,3660,3660,3660,0
|
|
20240307,121400,78651420,3660,3660,3660,3660,0
|
|
20240307,121300,78651420,3660,3660,3660,3660,0
|
|
20240307,121200,78651420,3660,3660,3660,3660,43
|
|
20240307,121100,78494040,3660,3665,3665,3660,1915
|
|
20240307,121000,71476570,3665,3665,3665,3665,224
|
|
20240307,120900,70655610,3665,3665,3665,3665,0
|
|
20240307,120800,70655610,3665,3665,3665,3665,133
|
|
20240307,120700,70168165,3670,3670,3670,3670,54
|
|
20240307,120600,69969985,3670,3670,3670,3670,1
|
|
20240307,120500,69966315,3670,3670,3670,3670,0
|
|
20240307,120400,69966315,3670,3670,3670,3670,0
|
|
20240307,120300,69966315,3670,3670,3670,3670,0
|
|
20240307,120200,69966315,3670,3670,3670,3670,200
|
|
20240307,120100,69232315,3670,3670,3670,3670,0
|
|
20240307,120000,69232315,3670,3670,3670,3670,20
|
|
20240307,115900,69158915,3680,3680,3680,3680,0
|
|
20240307,115800,69158915,3680,3680,3680,3680,0
|
|
20240307,115700,69158915,3680,3680,3680,3680,0
|
|
20240307,115600,69158915,3680,3680,3680,3680,0
|
|
20240307,115500,69158915,3680,3680,3680,3680,0
|
|
20240307,115400,69158915,3680,3680,3680,3680,0
|
|
20240307,115300,69158915,3680,3680,3680,3680,0
|
|
20240307,115200,69158915,3680,3680,3680,3680,50
|
|
20240307,115100,68974915,3665,3665,3665,3665,0
|
|
20240307,115000,68974915,3665,3665,3665,3665,0
|
|
20240307,114900,68974915,3665,3665,3665,3665,0
|
|
20240307,114800,68974915,3665,3665,3665,3665,2
|
|
20240307,114700,68967585,3680,3680,3680,3680,7
|
|
20240307,114600,68941825,3680,3680,3680,3680,0
|
|
20240307,114500,68941825,3680,3680,3680,3680,6
|
|
20240307,114400,68919745,3665,3665,3665,3665,0
|
|
20240307,114300,68919745,3665,3665,3665,3665,0
|
|
20240307,114200,68919745,3665,3665,3665,3665,0
|
|
20240307,114100,68919745,3665,3665,3665,3665,0
|
|
20240307,114000,68919745,3665,3665,3665,3665,0
|
|
20240307,113900,68919745,3665,3665,3665,3665,0
|
|
20240307,113800,68919745,3665,3665,3665,3665,0
|
|
20240307,113700,68919745,3665,3665,3665,3665,179
|
|
20240307,113600,68263710,3665,3665,3665,3665,25
|
|
20240307,113500,68172085,3665,3670,3670,3665,650
|
|
20240307,113400,65789585,3670,3670,3670,3670,125
|
|
20240307,113300,65330835,3670,3670,3670,3670,0
|
|
20240307,113200,65330835,3670,3670,3670,3670,0
|
|
20240307,113100,65330835,3670,3670,3670,3670,0
|
|
20240307,113000,65330835,3670,3670,3670,3670,0
|
|
20240307,112900,65330835,3670,3670,3670,3670,0
|
|
20240307,112800,65330835,3670,3670,3670,3670,0
|
|
20240307,112700,65330835,3670,3670,3670,3670,75
|
|
20240307,112600,65055585,3665,3665,3665,3665,0
|
|
20240307,112500,65055585,3665,3665,3665,3665,0
|
|
20240307,112400,65055585,3665,3665,3665,3665,0
|
|
20240307,112300,65055585,3665,3665,3665,3665,0
|
|
20240307,112200,65055585,3665,3665,3665,3665,0
|
|
20240307,112100,65055585,3665,3665,3665,3665,0
|
|
20240307,112000,65055585,3665,3665,3665,3665,0
|
|
20240307,111900,65055585,3665,3665,3665,3665,0
|
|
20240307,111800,65055585,3665,3665,3665,3665,0
|
|
20240307,111700,65055585,3665,3665,3665,3665,0
|
|
20240307,111600,65055585,3665,3665,3665,3665,1
|
|
20240307,111500,65051920,3665,3665,3665,3665,1
|
|
20240307,111400,65048255,3665,3665,3665,3665,0
|
|
20240307,111300,65048255,3665,3665,3665,3665,68
|
|
20240307,111200,64799035,3665,3665,3665,3665,0
|
|
20240307,111100,64799035,3665,3680,3680,3665,11
|
|
20240307,111000,64758570,3680,3680,3680,3680,0
|
|
20240307,110900,64758570,3680,3680,3680,3680,0
|
|
20240307,110800,64758570,3680,3680,3680,3680,0
|
|
20240307,110700,64758570,3680,3680,3680,3680,0
|
|
20240307,110600,64758570,3680,3680,3680,3680,1
|
|
20240307,110500,64754890,3680,3680,3680,3680,20
|
|
20240307,110400,64681290,3680,3680,3680,3680,5
|
|
20240307,110300,64662890,3670,3670,3670,3670,68
|
|
20240307,110200,64413330,3665,3665,3665,3665,0
|
|
20240307,110100,64413330,3665,3665,3665,3665,0
|
|
20240307,110000,64413330,3665,3665,3665,3665,0
|
|
20240307,105900,64413330,3665,3665,3665,3665,502
|
|
20240307,105800,62573500,3665,3665,3665,3665,114
|
|
20240307,105700,62155690,3665,3665,3665,3665,984
|
|
20240307,105600,58549330,3670,3670,3670,3670,0
|
|
20240307,105500,58549330,3670,3680,3680,3670,1615
|
|
20240307,105400,52622230,3670,3670,3670,3670,0
|
|
20240307,105300,52622230,3670,3670,3670,3670,7
|
|
20240307,105200,52596540,3680,3680,3680,3680,0
|
|
20240307,105100,52596540,3680,3680,3680,3680,0
|
|
20240307,105000,52596540,3680,3680,3680,3680,0
|
|
20240307,104900,52596540,3680,3680,3680,3680,0
|
|
20240307,104800,52596540,3680,3680,3680,3680,0
|
|
20240307,104700,52596540,3680,3680,3680,3680,50
|
|
20240307,104600,52412540,3675,3675,3675,3675,0
|
|
20240307,104500,52412540,3675,3675,3675,3675,0
|
|
20240307,104400,52412540,3675,3675,3675,3675,0
|
|
20240307,104300,52412540,3675,3675,3675,3675,315
|
|
20240307,104200,51254915,3680,3680,3680,3680,0
|
|
20240307,104100,51254915,3680,3680,3680,3680,0
|
|
20240307,104000,51254915,3680,3680,3680,3680,5
|
|
20240307,103900,51236515,3675,3675,3675,3675,0
|
|
20240307,103800,51236515,3675,3675,3675,3675,0
|
|
20240307,103700,51236515,3675,3675,3675,3675,0
|
|
20240307,103600,51236515,3675,3675,3675,3675,0
|
|
20240307,103500,51236515,3675,3680,3680,3675,398
|
|
20240307,103400,49773365,3685,3685,3685,3685,2
|
|
20240307,103300,49765995,3685,3685,3685,3685,0
|
|
20240307,103200,49765995,3685,3685,3685,3685,0
|
|
20240307,103100,49765995,3685,3685,3685,3685,200
|
|
20240307,103000,49028995,3675,3675,3675,3675,0
|
|
20240307,102900,49028995,3675,3675,3675,3675,0
|
|
20240307,102800,49028995,3675,3675,3675,3675,0
|
|
20240307,102700,49028995,3675,3675,3675,3675,313
|
|
20240307,102600,47878720,3675,3675,3675,3675,0
|
|
20240307,102500,47878720,3675,3675,3675,3675,100
|
|
20240307,102400,47511220,3670,3670,3670,3670,0
|
|
20240307,102300,47511220,3670,3670,3670,3670,0
|
|
20240307,102200,47511220,3670,3670,3670,3670,20
|
|
20240307,102100,47437820,3670,3675,3675,3670,9
|
|
20240307,102000,47404785,3675,3675,3675,3675,762
|
|
20240307,101900,44604435,3680,3680,3680,3680,0
|
|
20240307,101800,44604435,3680,3680,3680,3680,1945
|
|
20240307,101700,37446835,3685,3685,3685,3685,651
|
|
20240307,101600,35047900,3685,3685,3685,3685,4
|
|
20240307,101500,35033160,3685,3685,3685,3685,0
|
|
20240307,101400,35033160,3685,3685,3685,3685,0
|
|
20240307,101300,35033160,3685,3685,3685,3685,0
|
|
20240307,101200,35033160,3685,3685,3685,3685,0
|
|
20240307,101100,35033160,3685,3685,3685,3685,0
|
|
20240307,101000,35033160,3685,3685,3685,3685,1
|
|
20240307,100900,35029475,3685,3685,3685,3685,0
|
|
20240307,100800,35029475,3685,3685,3685,3685,0
|
|
20240307,100700,35029475,3685,3685,3685,3685,0
|
|
20240307,100600,35029475,3685,3685,3685,3685,0
|
|
20240307,100500,35029475,3685,3685,3685,3685,500
|
|
20240307,100400,33186975,3685,3685,3685,3685,1
|
|
20240307,100300,33183290,3700,3700,3700,3700,0
|
|
20240307,100200,33183290,3700,3700,3700,3700,0
|
|
20240307,100100,33183290,3700,3700,3700,3700,0
|
|
20240307,100000,33183290,3700,3700,3700,3700,0
|
|
20240307,095900,33183290,3700,3700,3700,3700,0
|
|
20240307,095800,33183290,3700,3700,3700,3700,0
|
|
20240307,095700,33183290,3700,3700,3700,3700,27
|
|
20240307,095600,33083390,3700,3700,3700,3700,2
|
|
20240307,095500,33075990,3700,3700,3700,3700,0
|
|
20240307,095400,33075990,3700,3700,3700,3700,0
|
|
20240307,095300,33075990,3700,3700,3700,3700,7
|
|
20240307,095200,33050090,3695,3695,3695,3695,0
|
|
20240307,095100,33050090,3695,3695,3695,3695,216
|
|
20240307,095000,32251970,3695,3695,3695,3695,34
|
|
20240307,094900,32126340,3695,3695,3695,3695,0
|
|
20240307,094800,32126340,3695,3695,3695,3695,0
|
|
20240307,094700,32126340,3695,3695,3695,3695,0
|
|
20240307,094600,32126340,3695,3695,3695,3695,31
|
|
20240307,094500,32011795,3695,3695,3695,3695,1
|
|
20240307,094400,32008100,3695,3695,3695,3695,1
|
|
20240307,094300,32004405,3690,3690,3690,3690,0
|
|
20240307,094200,32004405,3690,3690,3690,3690,36
|
|
20240307,094100,31871565,3700,3710,3710,3700,7
|
|
20240307,094000,31845605,3710,3700,3710,3700,6
|
|
20240307,093900,31823355,3690,3700,3700,3690,20
|
|
20240307,093800,31749545,3710,3700,3710,3700,3
|
|
20240307,093700,31738435,3700,3700,3700,3700,0
|
|
20240307,093600,31738435,3700,3700,3700,3700,2
|
|
20240307,093500,31731035,3695,3695,3695,3695,0
|
|
20240307,093400,31731035,3695,3695,3695,3695,58
|
|
20240307,093300,31516725,3695,3695,3695,3695,0
|
|
20240307,093200,31516725,3695,3695,3695,3695,0
|
|
20240307,093100,31516725,3695,3690,3695,3690,499
|
|
20240307,093000,29673495,3690,3690,3690,3690,0
|
|
20240307,092900,29673495,3690,3690,3690,3690,5
|
|
20240307,092800,29655045,3690,3690,3690,3690,0
|
|
20240307,092700,29655045,3690,3690,3690,3690,0
|
|
20240307,092600,29655045,3690,3695,3695,3690,25
|
|
20240307,092500,29562680,3695,3695,3695,3695,171
|
|
20240307,092400,28930835,3695,3695,3695,3695,0
|
|
20240307,092300,28930835,3695,3695,3695,3695,15
|
|
20240307,092200,28875410,3685,3695,3695,3685,152
|
|
20240307,092100,28315260,3685,3690,3690,3685,101
|
|
20240307,092000,27942575,3690,3690,3690,3690,1
|
|
20240307,091900,27938885,3700,3725,3725,3700,66
|
|
20240307,091800,27693760,3690,3690,3725,3690,276
|
|
20240307,091700,26673890,3695,3705,3705,3695,39
|
|
20240307,091600,26529745,3705,3705,3725,3695,134
|
|
20240307,091500,26033715,3725,3705,3725,3700,327
|
|
20240307,091400,24822110,3725,3695,3725,3695,68
|
|
20240307,091300,24569470,3725,3725,3725,3725,0
|
|
20240307,091200,24569470,3725,3725,3725,3725,19
|
|
20240307,091100,24498695,3700,3700,3700,3700,47
|
|
20240307,091000,24324795,3700,3730,3730,3700,119
|
|
20240307,090900,23884255,3700,3705,3705,3700,460
|
|
20240307,090800,22181105,3730,3730,3730,3730,56
|
|
20240307,090700,21972225,3730,3730,3730,3730,215
|
|
20240307,090600,21170275,3730,3720,3730,3720,410
|
|
20240307,090500,19644885,3720,3720,3720,3710,380
|
|
20240307,090400,18232035,3700,3700,3700,3700,0
|
|
20240307,090300,18232035,3700,3685,3700,3685,2482
|
|
20240307,090200,9053435,3685,3680,3685,3680,80
|
|
20240307,090100,8758895,3700,3700,3700,3700,0
|
|
20240307,090000,8758895,3700,3670,3700,3665,1985
|