692 lines
32 KiB
CSV
692 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,202900,121814920,3640,3640,3640,3640,269
|
|
20240308,202800,121814920,3640,3640,3640,3640,0
|
|
20240308,202700,121814920,3640,3640,3640,3640,0
|
|
20240308,202600,121814920,3640,3640,3640,3640,0
|
|
20240308,202500,121814920,3640,3640,3640,3640,0
|
|
20240308,202400,121814920,3640,3640,3640,3640,0
|
|
20240308,202300,121814920,3640,3640,3640,3640,0
|
|
20240308,202200,121814920,3640,3640,3640,3640,0
|
|
20240308,202100,121814920,3640,3640,3640,3640,0
|
|
20240308,202000,121814920,3640,3640,3640,3640,0
|
|
20240308,201900,121814920,3640,3640,3640,3640,0
|
|
20240308,201800,121814920,3640,3640,3640,3640,0
|
|
20240308,201700,121814920,3640,3640,3640,3640,0
|
|
20240308,201600,121814920,3640,3640,3640,3640,0
|
|
20240308,201500,121814920,3640,3640,3640,3640,0
|
|
20240308,201400,121814920,3640,3640,3640,3640,0
|
|
20240308,201300,121814920,3640,3640,3640,3640,0
|
|
20240308,201200,121814920,3640,3640,3640,3640,0
|
|
20240308,201100,121814920,3640,3640,3640,3640,0
|
|
20240308,201000,121814920,3640,3640,3640,3640,0
|
|
20240308,200900,121814920,3640,3640,3640,3640,0
|
|
20240308,200800,121814920,3640,3640,3640,3640,0
|
|
20240308,200700,121814920,3640,3640,3640,3640,0
|
|
20240308,200600,121814920,3640,3640,3640,3640,0
|
|
20240308,200500,121814920,3640,3640,3640,3640,0
|
|
20240308,200400,121814920,3640,3640,3640,3640,0
|
|
20240308,200300,121814920,3640,3640,3640,3640,0
|
|
20240308,200200,121814920,3640,3640,3640,3640,0
|
|
20240308,200100,121814920,3640,3640,3640,3640,0
|
|
20240308,200000,121814920,3640,3640,3640,3640,0
|
|
20240308,195900,121814920,3640,3640,3640,3640,269
|
|
20240308,195800,121814920,3640,3640,3640,3640,0
|
|
20240308,195700,121814920,3640,3640,3640,3640,0
|
|
20240308,195600,121814920,3640,3640,3640,3640,0
|
|
20240308,195500,121814920,3640,3640,3640,3640,0
|
|
20240308,195400,121814920,3640,3640,3640,3640,0
|
|
20240308,195300,121814920,3640,3640,3640,3640,0
|
|
20240308,195200,121814920,3640,3640,3640,3640,0
|
|
20240308,195100,121814920,3640,3640,3640,3640,0
|
|
20240308,195000,121814920,3640,3640,3640,3640,0
|
|
20240308,194900,121814920,3640,3640,3640,3640,0
|
|
20240308,194800,121814920,3640,3640,3640,3640,0
|
|
20240308,194700,121814920,3640,3640,3640,3640,0
|
|
20240308,194600,121814920,3640,3640,3640,3640,0
|
|
20240308,194500,121814920,3640,3640,3640,3640,0
|
|
20240308,194400,121814920,3640,3640,3640,3640,0
|
|
20240308,194300,121814920,3640,3640,3640,3640,0
|
|
20240308,194200,121814920,3640,3640,3640,3640,0
|
|
20240308,194100,121814920,3640,3640,3640,3640,0
|
|
20240308,194000,121814920,3640,3640,3640,3640,0
|
|
20240308,193900,121814920,3640,3640,3640,3640,0
|
|
20240308,193800,121814920,3640,3640,3640,3640,0
|
|
20240308,193700,121814920,3640,3640,3640,3640,0
|
|
20240308,193600,121814920,3640,3640,3640,3640,0
|
|
20240308,193500,121814920,3640,3640,3640,3640,0
|
|
20240308,193400,121814920,3640,3640,3640,3640,0
|
|
20240308,193300,121814920,3640,3640,3640,3640,0
|
|
20240308,193200,121814920,3640,3640,3640,3640,0
|
|
20240308,193100,121814920,3640,3640,3640,3640,0
|
|
20240308,193000,121814920,3640,3640,3640,3640,0
|
|
20240308,192900,121814920,3640,3640,3640,3640,269
|
|
20240308,192800,121814920,3640,3640,3640,3640,0
|
|
20240308,192700,121814920,3640,3640,3640,3640,0
|
|
20240308,192600,121814920,3640,3640,3640,3640,0
|
|
20240308,192500,121814920,3640,3640,3640,3640,0
|
|
20240308,192400,121814920,3640,3640,3640,3640,0
|
|
20240308,192300,121814920,3640,3640,3640,3640,0
|
|
20240308,192200,121814920,3640,3640,3640,3640,0
|
|
20240308,192100,121814920,3640,3640,3640,3640,0
|
|
20240308,192000,121814920,3640,3640,3640,3640,0
|
|
20240308,191900,121814920,3640,3640,3640,3640,0
|
|
20240308,191800,121814920,3640,3640,3640,3640,0
|
|
20240308,191700,121814920,3640,3640,3640,3640,0
|
|
20240308,191600,121814920,3640,3640,3640,3640,0
|
|
20240308,191500,121814920,3640,3640,3640,3640,0
|
|
20240308,191400,121814920,3640,3640,3640,3640,0
|
|
20240308,191300,121814920,3640,3640,3640,3640,0
|
|
20240308,191200,121814920,3640,3640,3640,3640,0
|
|
20240308,191100,121814920,3640,3640,3640,3640,0
|
|
20240308,191000,121814920,3640,3640,3640,3640,0
|
|
20240308,190900,121814920,3640,3640,3640,3640,0
|
|
20240308,190800,121814920,3640,3640,3640,3640,0
|
|
20240308,190700,121814920,3640,3640,3640,3640,0
|
|
20240308,190600,121814920,3640,3640,3640,3640,0
|
|
20240308,190500,121814920,3640,3640,3640,3640,0
|
|
20240308,190400,121814920,3640,3640,3640,3640,0
|
|
20240308,190300,121814920,3640,3640,3640,3640,0
|
|
20240308,190200,121814920,3640,3640,3640,3640,0
|
|
20240308,190100,121814920,3640,3640,3640,3640,0
|
|
20240308,190000,121814920,3640,3640,3640,3640,0
|
|
20240308,185900,121814920,3640,3640,3640,3640,269
|
|
20240308,185800,121814920,3640,3640,3640,3640,0
|
|
20240308,185700,121814920,3640,3640,3640,3640,0
|
|
20240308,185600,121814920,3640,3640,3640,3640,0
|
|
20240308,185500,121814920,3640,3640,3640,3640,0
|
|
20240308,185400,121814920,3640,3640,3640,3640,0
|
|
20240308,185300,121814920,3640,3640,3640,3640,0
|
|
20240308,185200,121814920,3640,3640,3640,3640,0
|
|
20240308,185100,121814920,3640,3640,3640,3640,0
|
|
20240308,185000,121814920,3640,3640,3640,3640,0
|
|
20240308,184900,121814920,3640,3640,3640,3640,0
|
|
20240308,184800,121814920,3640,3640,3640,3640,0
|
|
20240308,184700,121814920,3640,3640,3640,3640,0
|
|
20240308,184600,121814920,3640,3640,3640,3640,0
|
|
20240308,184500,121814920,3640,3640,3640,3640,0
|
|
20240308,184400,121814920,3640,3640,3640,3640,0
|
|
20240308,184300,121814920,3640,3640,3640,3640,0
|
|
20240308,184200,121814920,3640,3640,3640,3640,0
|
|
20240308,184100,121814920,3640,3640,3640,3640,0
|
|
20240308,184000,121814920,3640,3640,3640,3640,0
|
|
20240308,183900,121814920,3640,3640,3640,3640,0
|
|
20240308,183800,121814920,3640,3640,3640,3640,0
|
|
20240308,183700,121814920,3640,3640,3640,3640,0
|
|
20240308,183600,121814920,3640,3640,3640,3640,0
|
|
20240308,183500,121814920,3640,3640,3640,3640,0
|
|
20240308,183400,121814920,3640,3640,3640,3640,0
|
|
20240308,183300,121814920,3640,3640,3640,3640,0
|
|
20240308,183200,121814920,3640,3640,3640,3640,0
|
|
20240308,183100,121814920,3640,3640,3640,3640,0
|
|
20240308,183000,121814920,3640,3640,3640,3640,0
|
|
20240308,182900,121814920,3640,3640,3640,3640,269
|
|
20240308,182800,121814920,3640,3640,3640,3640,0
|
|
20240308,182700,121814920,3640,3640,3640,3640,0
|
|
20240308,182600,121814920,3640,3640,3640,3640,0
|
|
20240308,182500,121814920,3640,3640,3640,3640,0
|
|
20240308,182400,121814920,3640,3640,3640,3640,0
|
|
20240308,182300,121814920,3640,3640,3640,3640,0
|
|
20240308,182200,121814920,3640,3640,3640,3640,0
|
|
20240308,182100,121814920,3640,3640,3640,3640,0
|
|
20240308,182000,121814920,3640,3640,3640,3640,0
|
|
20240308,181900,121814920,3640,3640,3640,3640,0
|
|
20240308,181800,121814920,3640,3640,3640,3640,0
|
|
20240308,181700,121814920,3640,3640,3640,3640,0
|
|
20240308,181600,121814920,3640,3640,3640,3640,0
|
|
20240308,181500,121814920,3640,3640,3640,3640,0
|
|
20240308,181400,121814920,3640,3640,3640,3640,0
|
|
20240308,181300,121814920,3640,3640,3640,3640,0
|
|
20240308,181200,121814920,3640,3640,3640,3640,0
|
|
20240308,181100,121814920,3640,3640,3640,3640,0
|
|
20240308,181000,121814920,3640,3640,3640,3640,0
|
|
20240308,180900,121814920,3640,3640,3640,3640,0
|
|
20240308,180800,121814920,3640,3640,3640,3640,0
|
|
20240308,180700,121814920,3640,3640,3640,3640,0
|
|
20240308,180600,121814920,3640,3640,3640,3640,0
|
|
20240308,180500,121814920,3640,3640,3640,3640,0
|
|
20240308,180400,121814920,3640,3640,3640,3640,0
|
|
20240308,180300,121814920,3640,3640,3640,3640,0
|
|
20240308,180200,121814920,3640,3640,3640,3640,0
|
|
20240308,180100,121814920,3640,3640,3640,3640,0
|
|
20240308,180000,121814920,3640,3640,3640,3640,0
|
|
20240308,175900,121814920,3640,3640,3640,3640,269
|
|
20240308,175800,121814920,3640,3640,3640,3640,0
|
|
20240308,175700,121814920,3640,3640,3640,3640,0
|
|
20240308,175600,121814920,3640,3640,3640,3640,0
|
|
20240308,175500,121814920,3640,3640,3640,3640,0
|
|
20240308,175400,121814920,3640,3640,3640,3640,0
|
|
20240308,175300,121814920,3640,3640,3640,3640,0
|
|
20240308,175200,121814920,3640,3640,3640,3640,0
|
|
20240308,175100,121814920,3640,3640,3640,3640,0
|
|
20240308,175000,121814920,3640,3640,3640,3640,0
|
|
20240308,174900,121814920,3640,3640,3640,3640,0
|
|
20240308,174800,121814920,3640,3640,3640,3640,0
|
|
20240308,174700,121814920,3640,3640,3640,3640,0
|
|
20240308,174600,121814920,3640,3640,3640,3640,0
|
|
20240308,174500,121814920,3640,3640,3640,3640,0
|
|
20240308,174400,121814920,3640,3640,3640,3640,0
|
|
20240308,174300,121814920,3640,3640,3640,3640,0
|
|
20240308,174200,121814920,3640,3640,3640,3640,0
|
|
20240308,174100,121814920,3640,3640,3640,3640,0
|
|
20240308,174000,121814920,3640,3640,3640,3640,0
|
|
20240308,173900,121814920,3640,3640,3640,3640,0
|
|
20240308,173800,121814920,3640,3640,3640,3640,0
|
|
20240308,173700,121814920,3640,3640,3640,3640,0
|
|
20240308,173600,121814920,3640,3640,3640,3640,0
|
|
20240308,173500,121814920,3640,3640,3640,3640,0
|
|
20240308,173400,121814920,3640,3640,3640,3640,0
|
|
20240308,173300,121814920,3640,3640,3640,3640,0
|
|
20240308,173200,121814920,3640,3640,3640,3640,0
|
|
20240308,173100,121814920,3640,3640,3640,3640,0
|
|
20240308,173000,121814920,3640,3640,3640,3640,0
|
|
20240308,172900,121814920,3640,3640,3640,3640,269
|
|
20240308,172800,121814920,3640,3640,3640,3640,0
|
|
20240308,172700,121814920,3640,3640,3640,3640,0
|
|
20240308,172600,121814920,3640,3640,3640,3640,0
|
|
20240308,172500,121814920,3640,3640,3640,3640,0
|
|
20240308,172400,121814920,3640,3640,3640,3640,0
|
|
20240308,172300,121814920,3640,3640,3640,3640,0
|
|
20240308,172200,121814920,3640,3640,3640,3640,0
|
|
20240308,172100,121814920,3640,3640,3640,3640,0
|
|
20240308,172000,121814920,3640,3640,3640,3640,0
|
|
20240308,171900,121814920,3640,3640,3640,3640,0
|
|
20240308,171800,121814920,3640,3640,3640,3640,0
|
|
20240308,171700,121814920,3640,3640,3640,3640,0
|
|
20240308,171600,121814920,3640,3640,3640,3640,0
|
|
20240308,171500,121814920,3640,3640,3640,3640,0
|
|
20240308,171400,121814920,3640,3640,3640,3640,0
|
|
20240308,171300,121814920,3640,3640,3640,3640,0
|
|
20240308,171200,121814920,3640,3640,3640,3640,0
|
|
20240308,171100,121814920,3640,3640,3640,3640,0
|
|
20240308,171000,121814920,3640,3640,3640,3640,0
|
|
20240308,170900,121814920,3640,3640,3640,3640,0
|
|
20240308,170800,121814920,3640,3640,3640,3640,0
|
|
20240308,170700,121814920,3640,3640,3640,3640,0
|
|
20240308,170600,121814920,3640,3640,3640,3640,0
|
|
20240308,170500,121814920,3640,3640,3640,3640,0
|
|
20240308,170400,121814920,3640,3640,3640,3640,0
|
|
20240308,170300,121814920,3640,3640,3640,3640,0
|
|
20240308,170200,121814920,3640,3640,3640,3640,0
|
|
20240308,170100,121814920,3640,3640,3640,3640,0
|
|
20240308,170000,121814920,3640,3640,3640,3640,0
|
|
20240308,165900,121814920,3640,3640,3640,3640,269
|
|
20240308,165800,121814920,3640,3640,3640,3640,0
|
|
20240308,165700,121814920,3640,3640,3640,3640,0
|
|
20240308,165600,121814920,3640,3640,3640,3640,0
|
|
20240308,165500,121814920,3640,3640,3640,3640,0
|
|
20240308,165400,121814920,3640,3640,3640,3640,0
|
|
20240308,165300,121814920,3640,3640,3640,3640,0
|
|
20240308,165200,121814920,3640,3640,3640,3640,0
|
|
20240308,165100,121814920,3640,3640,3640,3640,0
|
|
20240308,165000,121814920,3640,3640,3640,3640,0
|
|
20240308,164900,121814920,3640,3640,3640,3640,0
|
|
20240308,164800,121814920,3640,3640,3640,3640,0
|
|
20240308,164700,121814920,3640,3640,3640,3640,0
|
|
20240308,164600,121814920,3640,3640,3640,3640,0
|
|
20240308,164500,121814920,3640,3640,3640,3640,0
|
|
20240308,164400,121814920,3640,3640,3640,3640,0
|
|
20240308,164300,121814920,3640,3640,3640,3640,0
|
|
20240308,164200,121814920,3640,3640,3640,3640,0
|
|
20240308,164100,121814920,3640,3640,3640,3640,0
|
|
20240308,164000,121814920,3640,3640,3640,3640,0
|
|
20240308,163900,121814920,3640,3640,3640,3640,0
|
|
20240308,163800,121814920,3640,3640,3640,3640,0
|
|
20240308,163700,121814920,3640,3640,3640,3640,0
|
|
20240308,163600,121814920,3640,3640,3640,3640,0
|
|
20240308,163500,121814920,3640,3640,3640,3640,0
|
|
20240308,163400,121814920,3640,3640,3640,3640,0
|
|
20240308,163300,121814920,3640,3640,3640,3640,0
|
|
20240308,163200,121814920,3640,3640,3640,3640,0
|
|
20240308,163100,121814920,3640,3640,3640,3640,0
|
|
20240308,163000,121814920,3640,3640,3640,3640,0
|
|
20240308,162900,121814920,3640,3640,3640,3640,269
|
|
20240308,162800,121814920,3640,3640,3640,3640,0
|
|
20240308,162700,121814920,3640,3640,3640,3640,0
|
|
20240308,162600,121814920,3640,3640,3640,3640,0
|
|
20240308,162500,121814920,3640,3640,3640,3640,0
|
|
20240308,162400,121814920,3640,3640,3640,3640,0
|
|
20240308,162300,121814920,3640,3640,3640,3640,0
|
|
20240308,162200,121814920,3640,3640,3640,3640,0
|
|
20240308,162100,121814920,3640,3640,3640,3640,0
|
|
20240308,162000,121814920,3640,3640,3640,3640,0
|
|
20240308,161900,121814920,3640,3640,3640,3640,0
|
|
20240308,161800,121814920,3640,3640,3640,3640,0
|
|
20240308,161700,121814920,3640,3640,3640,3640,0
|
|
20240308,161600,121814920,3640,3640,3640,3640,0
|
|
20240308,161500,121814920,3640,3640,3640,3640,0
|
|
20240308,161400,121814920,3640,3640,3640,3640,0
|
|
20240308,161300,121814920,3640,3640,3640,3640,0
|
|
20240308,161200,121814920,3640,3640,3640,3640,0
|
|
20240308,161100,121814920,3640,3640,3640,3640,0
|
|
20240308,161000,121814920,3640,3640,3640,3640,0
|
|
20240308,160900,121814920,3640,3640,3640,3640,0
|
|
20240308,160800,121814920,3640,3640,3640,3640,0
|
|
20240308,160700,121814920,3640,3640,3640,3640,0
|
|
20240308,160600,121814920,3640,3640,3640,3640,0
|
|
20240308,160500,121814920,3640,3640,3640,3640,0
|
|
20240308,160400,121814920,3640,3640,3640,3640,0
|
|
20240308,160300,121814920,3640,3640,3640,3640,0
|
|
20240308,160200,121814920,3640,3640,3640,3640,0
|
|
20240308,160100,121814920,3640,3640,3640,3640,0
|
|
20240308,160000,121814920,3640,3640,3640,3640,0
|
|
20240308,155900,121814920,3640,3640,3640,3640,269
|
|
20240308,155800,121814920,3640,3640,3640,3640,0
|
|
20240308,155700,121814920,3640,3640,3640,3640,0
|
|
20240308,155600,121814920,3640,3640,3640,3640,0
|
|
20240308,155500,121814920,3640,3640,3640,3640,0
|
|
20240308,155400,121814920,3640,3640,3640,3640,0
|
|
20240308,155300,121814920,3640,3640,3640,3640,0
|
|
20240308,155200,121814920,3640,3640,3640,3640,0
|
|
20240308,155100,121814920,3640,3640,3640,3640,0
|
|
20240308,155000,121814920,3640,3640,3640,3640,0
|
|
20240308,154900,121814920,3640,3640,3640,3640,0
|
|
20240308,154800,121814920,3640,3640,3640,3640,0
|
|
20240308,154700,121814920,3640,3640,3640,3640,0
|
|
20240308,154600,121814920,3640,3640,3640,3640,0
|
|
20240308,154500,121814920,3640,3640,3640,3640,0
|
|
20240308,154400,121814920,3640,3640,3640,3640,0
|
|
20240308,154300,121814920,3640,3640,3640,3640,0
|
|
20240308,154200,121814920,3640,3640,3640,3640,0
|
|
20240308,154100,121814920,3640,3640,3640,3640,0
|
|
20240308,154000,121814920,3640,3640,3640,3640,0
|
|
20240308,153900,121814920,3640,3640,3640,3640,0
|
|
20240308,153800,121814920,3640,3640,3640,3640,0
|
|
20240308,153700,121814920,3640,3640,3640,3640,0
|
|
20240308,153600,121814920,3640,3640,3640,3640,0
|
|
20240308,153500,121814920,3640,3640,3640,3640,0
|
|
20240308,153400,121814920,3640,3640,3640,3640,0
|
|
20240308,153300,121814920,3640,3640,3640,3640,0
|
|
20240308,153200,121814920,3640,3640,3640,3640,0
|
|
20240308,153100,121814920,3640,3640,3640,3640,0
|
|
20240308,153000,121814920,3640,3640,3640,3640,269
|
|
20240308,152900,120835760,3640,3640,3640,3640,0
|
|
20240308,152800,120835760,3640,3640,3640,3640,0
|
|
20240308,152700,120835760,3640,3640,3640,3640,0
|
|
20240308,152600,120835760,3640,3640,3640,3640,0
|
|
20240308,152500,120835760,3640,3640,3640,3640,0
|
|
20240308,152400,120835760,3640,3640,3640,3640,0
|
|
20240308,152300,120835760,3640,3640,3640,3640,0
|
|
20240308,152200,120835760,3640,3640,3640,3640,0
|
|
20240308,152100,120835760,3640,3640,3640,3640,0
|
|
20240308,152000,120835760,3640,3640,3640,3640,0
|
|
20240308,151900,120835760,3640,3640,3640,3640,0
|
|
20240308,151800,120835760,3640,3640,3640,3640,0
|
|
20240308,151700,120835760,3640,3640,3640,3640,0
|
|
20240308,151600,120835760,3640,3640,3640,3640,0
|
|
20240308,151500,120835760,3640,3640,3640,3640,0
|
|
20240308,151400,120835760,3640,3640,3640,3640,0
|
|
20240308,151300,120835760,3640,3640,3640,3640,0
|
|
20240308,151200,120835760,3640,3640,3640,3640,0
|
|
20240308,151100,120835760,3640,3640,3640,3640,0
|
|
20240308,151000,120835760,3640,3640,3640,3640,0
|
|
20240308,150900,120835760,3640,3625,3640,3615,523
|
|
20240308,150800,118942370,3625,3625,3625,3625,0
|
|
20240308,150700,118942370,3625,3625,3625,3625,15
|
|
20240308,150600,118887995,3640,3640,3640,3640,0
|
|
20240308,150500,118887995,3640,3640,3640,3640,0
|
|
20240308,150400,118887995,3640,3640,3640,3640,0
|
|
20240308,150300,118887995,3640,3640,3640,3640,0
|
|
20240308,150200,118887995,3640,3640,3640,3640,0
|
|
20240308,150100,118887995,3640,3640,3640,3640,0
|
|
20240308,150000,118887995,3640,3640,3640,3640,21
|
|
20240308,145900,118811555,3625,3625,3625,3625,81
|
|
20240308,145800,118517930,3640,3640,3640,3640,0
|
|
20240308,145700,118517930,3640,3640,3640,3640,0
|
|
20240308,145600,118517930,3640,3640,3640,3640,0
|
|
20240308,145500,118517930,3640,3640,3640,3640,0
|
|
20240308,145400,118517930,3640,3640,3640,3640,0
|
|
20240308,145300,118517930,3640,3640,3640,3640,10
|
|
20240308,145200,118481530,3625,3625,3625,3625,0
|
|
20240308,145100,118481530,3625,3625,3625,3625,0
|
|
20240308,145000,118481530,3625,3625,3625,3625,0
|
|
20240308,144900,118481530,3625,3625,3625,3625,0
|
|
20240308,144800,118481530,3625,3625,3625,3625,2
|
|
20240308,144700,118474280,3640,3640,3640,3640,0
|
|
20240308,144600,118474280,3640,3640,3640,3640,0
|
|
20240308,144500,118474280,3640,3640,3640,3640,0
|
|
20240308,144400,118474280,3640,3640,3640,3640,0
|
|
20240308,144300,118474280,3640,3640,3640,3640,0
|
|
20240308,144200,118474280,3640,3640,3640,3640,50
|
|
20240308,144100,118292280,3640,3630,3640,3625,712
|
|
20240308,144000,115710375,3635,3635,3635,3635,298
|
|
20240308,143900,114627145,3635,3635,3635,3635,0
|
|
20240308,143800,114627145,3635,3635,3635,3635,0
|
|
20240308,143700,114627145,3635,3635,3635,3635,0
|
|
20240308,143600,114627145,3635,3635,3635,3635,0
|
|
20240308,143500,114627145,3635,3635,3635,3635,0
|
|
20240308,143400,114627145,3635,3635,3635,3635,0
|
|
20240308,143300,114627145,3635,3635,3635,3635,0
|
|
20240308,143200,114627145,3635,3635,3635,3635,58
|
|
20240308,143100,114416315,3640,3640,3640,3640,0
|
|
20240308,143000,114416315,3640,3640,3640,3640,0
|
|
20240308,142900,114416315,3640,3640,3640,3640,0
|
|
20240308,142800,114416315,3640,3640,3640,3640,22
|
|
20240308,142700,114336235,3640,3640,3640,3640,0
|
|
20240308,142600,114336235,3640,3640,3640,3640,0
|
|
20240308,142500,114336235,3640,3640,3640,3640,0
|
|
20240308,142400,114336235,3640,3640,3640,3640,0
|
|
20240308,142300,114336235,3640,3640,3640,3640,0
|
|
20240308,142200,114336235,3640,3640,3640,3640,3
|
|
20240308,142100,114325315,3640,3640,3640,3640,56
|
|
20240308,142000,114121475,3645,3645,3645,3645,0
|
|
20240308,141900,114121475,3645,3645,3645,3645,0
|
|
20240308,141800,114121475,3645,3645,3645,3645,0
|
|
20240308,141700,114121475,3645,3645,3645,3645,0
|
|
20240308,141600,114121475,3645,3645,3645,3645,0
|
|
20240308,141500,114121475,3645,3645,3645,3645,0
|
|
20240308,141400,114121475,3645,3645,3645,3645,1
|
|
20240308,141300,114117830,3630,3630,3630,3630,0
|
|
20240308,141200,114117830,3630,3630,3630,3630,0
|
|
20240308,141100,114117830,3630,3630,3630,3630,0
|
|
20240308,141000,114117830,3630,3630,3630,3630,0
|
|
20240308,140900,114117830,3630,3630,3630,3630,0
|
|
20240308,140800,114117830,3630,3630,3630,3630,0
|
|
20240308,140700,114117830,3630,3630,3630,3630,0
|
|
20240308,140600,114117830,3630,3630,3630,3630,0
|
|
20240308,140500,114117830,3630,3630,3630,3630,0
|
|
20240308,140400,114117830,3630,3630,3630,3630,0
|
|
20240308,140300,114117830,3630,3635,3635,3630,129
|
|
20240308,140200,113649240,3635,3635,3635,3635,0
|
|
20240308,140100,113649240,3635,3635,3635,3635,0
|
|
20240308,140000,113649240,3635,3635,3635,3635,0
|
|
20240308,135900,113649240,3635,3635,3635,3635,45
|
|
20240308,135800,113485665,3645,3645,3645,3645,22
|
|
20240308,135700,113405475,3645,3635,3645,3635,365
|
|
20240308,135600,112076485,3635,3635,3635,3635,3
|
|
20240308,135500,112065580,3635,3635,3635,3635,0
|
|
20240308,135400,112065580,3635,3635,3635,3635,0
|
|
20240308,135300,112065580,3635,3635,3635,3635,48
|
|
20240308,135200,111891100,3635,3635,3635,3635,12
|
|
20240308,135100,111847480,3630,3630,3630,3630,0
|
|
20240308,135000,111847480,3630,3630,3630,3630,0
|
|
20240308,134900,111847480,3630,3630,3630,3630,0
|
|
20240308,134800,111847480,3630,3630,3630,3630,120
|
|
20240308,134700,111411880,3630,3630,3630,3630,0
|
|
20240308,134600,111411880,3630,3630,3630,3630,0
|
|
20240308,134500,111411880,3630,3630,3630,3630,5
|
|
20240308,134400,111393730,3630,3630,3630,3630,0
|
|
20240308,134300,111393730,3630,3630,3630,3630,0
|
|
20240308,134200,111393730,3630,3630,3630,3630,0
|
|
20240308,134100,111393730,3630,3630,3630,3630,0
|
|
20240308,134000,111393730,3630,3630,3630,3630,0
|
|
20240308,133900,111393730,3630,3630,3630,3630,0
|
|
20240308,133800,111393730,3630,3630,3630,3630,338
|
|
20240308,133700,110166790,3650,3650,3650,3650,3
|
|
20240308,133600,110155840,3650,3650,3650,3650,0
|
|
20240308,133500,110155840,3650,3650,3650,3650,0
|
|
20240308,133400,110155840,3650,3650,3650,3650,0
|
|
20240308,133300,110155840,3650,3650,3650,3650,0
|
|
20240308,133200,110155840,3650,3650,3650,3650,0
|
|
20240308,133100,110155840,3650,3650,3650,3650,0
|
|
20240308,133000,110155840,3650,3650,3650,3650,3
|
|
20240308,132900,110144890,3650,3650,3650,3650,22
|
|
20240308,132800,110064590,3630,3630,3630,3630,0
|
|
20240308,132700,110064590,3630,3630,3630,3630,0
|
|
20240308,132600,110064590,3630,3630,3630,3630,0
|
|
20240308,132500,110064590,3630,3630,3630,3630,10
|
|
20240308,132400,110028290,3630,3630,3630,3630,55
|
|
20240308,132300,109828640,3635,3635,3635,3635,0
|
|
20240308,132200,109828640,3635,3635,3635,3635,0
|
|
20240308,132100,109828640,3635,3635,3635,3635,2153
|
|
20240308,132000,102002485,3635,3635,3635,3635,0
|
|
20240308,131900,102002485,3635,3635,3635,3635,1
|
|
20240308,131800,101998850,3640,3640,3640,3640,0
|
|
20240308,131700,101998850,3640,3640,3640,3640,532
|
|
20240308,131600,100062370,3645,3645,3645,3645,0
|
|
20240308,131500,100062370,3645,3650,3650,3645,60
|
|
20240308,131400,99843520,3650,3650,3650,3650,0
|
|
20240308,131300,99843520,3650,3650,3650,3650,0
|
|
20240308,131200,99843520,3650,3650,3650,3650,0
|
|
20240308,131100,99843520,3650,3650,3650,3650,1
|
|
20240308,131000,99839870,3640,3640,3640,3640,0
|
|
20240308,130900,99839870,3640,3640,3640,3640,0
|
|
20240308,130800,99839870,3640,3640,3640,3640,0
|
|
20240308,130700,99839870,3640,3640,3640,3640,0
|
|
20240308,130600,99839870,3640,3640,3640,3640,0
|
|
20240308,130500,99839870,3640,3640,3640,3640,0
|
|
20240308,130400,99839870,3640,3640,3640,3640,0
|
|
20240308,130300,99839870,3640,3640,3640,3640,0
|
|
20240308,130200,99839870,3640,3640,3640,3640,0
|
|
20240308,130100,99839870,3640,3640,3640,3640,13
|
|
20240308,130000,99792550,3650,3650,3650,3650,2
|
|
20240308,125900,99785250,3660,3645,3660,3645,35
|
|
20240308,125800,99657390,3650,3650,3650,3650,0
|
|
20240308,125700,99657390,3650,3650,3650,3650,0
|
|
20240308,125600,99657390,3650,3650,3650,3650,109
|
|
20240308,125500,99259540,3650,3650,3650,3650,0
|
|
20240308,125400,99259540,3650,3650,3650,3650,0
|
|
20240308,125300,99259540,3650,3650,3650,3650,0
|
|
20240308,125200,99259540,3650,3650,3650,3650,1
|
|
20240308,125100,99255890,3650,3650,3650,3650,0
|
|
20240308,125000,99255890,3650,3650,3650,3650,0
|
|
20240308,124900,99255890,3650,3650,3650,3650,0
|
|
20240308,124800,99255890,3650,3650,3650,3650,0
|
|
20240308,124700,99255890,3650,3650,3650,3645,6
|
|
20240308,124600,99234005,3660,3650,3660,3650,20
|
|
20240308,124500,99160890,3645,3645,3645,3645,340
|
|
20240308,124400,97921590,3645,3645,3645,3645,0
|
|
20240308,124300,97921590,3645,3655,3655,3645,696
|
|
20240308,124200,95382570,3655,3655,3655,3655,0
|
|
20240308,124100,95382570,3655,3655,3655,3655,1
|
|
20240308,124000,95378915,3645,3645,3645,3645,17
|
|
20240308,123900,95316950,3645,3645,3645,3645,189
|
|
20240308,123800,94628045,3650,3650,3650,3650,23
|
|
20240308,123700,94544095,3655,3655,3655,3655,0
|
|
20240308,123600,94544095,3655,3655,3655,3655,0
|
|
20240308,123500,94544095,3655,3655,3655,3655,0
|
|
20240308,123400,94544095,3655,3655,3655,3655,6
|
|
20240308,123300,94522165,3655,3655,3655,3655,27
|
|
20240308,123200,94423480,3650,3650,3650,3650,0
|
|
20240308,123100,94423480,3650,3650,3650,3650,0
|
|
20240308,123000,94423480,3650,3650,3650,3650,0
|
|
20240308,122900,94423480,3650,3650,3650,3650,0
|
|
20240308,122800,94423480,3650,3650,3650,3650,0
|
|
20240308,122700,94423480,3650,3650,3650,3650,0
|
|
20240308,122600,94423480,3650,3650,3650,3650,0
|
|
20240308,122500,94423480,3650,3650,3650,3650,2657
|
|
20240308,122400,84725430,3655,3655,3655,3655,47
|
|
20240308,122300,84553645,3655,3655,3655,3655,0
|
|
20240308,122200,84553645,3655,3655,3655,3655,0
|
|
20240308,122100,84553645,3655,3655,3655,3655,0
|
|
20240308,122000,84553645,3655,3655,3655,3655,0
|
|
20240308,121900,84553645,3655,3655,3655,3655,400
|
|
20240308,121800,83091645,3650,3650,3650,3650,0
|
|
20240308,121700,83091645,3650,3650,3650,3650,0
|
|
20240308,121600,83091645,3650,3650,3650,3650,0
|
|
20240308,121500,83091645,3650,3650,3650,3650,0
|
|
20240308,121400,83091645,3650,3650,3650,3650,64
|
|
20240308,121300,82858045,3650,3650,3650,3650,0
|
|
20240308,121200,82858045,3650,3650,3650,3650,0
|
|
20240308,121100,82858045,3650,3650,3650,3650,0
|
|
20240308,121000,82858045,3650,3650,3650,3650,0
|
|
20240308,120900,82858045,3650,3650,3650,3650,500
|
|
20240308,120800,81033045,3655,3655,3655,3655,1
|
|
20240308,120700,81029390,3650,3650,3650,3650,0
|
|
20240308,120600,81029390,3650,3650,3650,3650,0
|
|
20240308,120500,81029390,3650,3650,3650,3650,0
|
|
20240308,120400,81029390,3650,3650,3650,3650,0
|
|
20240308,120300,81029390,3650,3650,3650,3650,0
|
|
20240308,120200,81029390,3650,3650,3650,3650,0
|
|
20240308,120100,81029390,3650,3650,3650,3650,0
|
|
20240308,120000,81029390,3650,3650,3650,3650,58
|
|
20240308,115900,80817690,3650,3650,3650,3650,0
|
|
20240308,115800,80817690,3650,3650,3650,3650,2
|
|
20240308,115700,80810390,3650,3650,3650,3650,1587
|
|
20240308,115600,75017840,3655,3655,3655,3655,0
|
|
20240308,115500,75017840,3655,3655,3655,3655,0
|
|
20240308,115400,75017840,3655,3655,3655,3655,0
|
|
20240308,115300,75017840,3655,3655,3655,3655,0
|
|
20240308,115200,75017840,3655,3655,3655,3655,0
|
|
20240308,115100,75017840,3655,3655,3655,3655,100
|
|
20240308,115000,74652340,3650,3650,3650,3650,0
|
|
20240308,114900,74652340,3650,3650,3650,3650,0
|
|
20240308,114800,74652340,3650,3650,3650,3650,0
|
|
20240308,114700,74652340,3650,3650,3650,3650,0
|
|
20240308,114600,74652340,3650,3655,3655,3650,600
|
|
20240308,114500,72461840,3655,3655,3655,3655,0
|
|
20240308,114400,72461840,3655,3655,3655,3655,32
|
|
20240308,114300,72344880,3655,3655,3655,3655,0
|
|
20240308,114200,72344880,3655,3655,3655,3655,0
|
|
20240308,114100,72344880,3655,3655,3655,3655,0
|
|
20240308,114000,72344880,3655,3655,3655,3655,1
|
|
20240308,113900,72341225,3655,3655,3655,3655,0
|
|
20240308,113800,72341225,3655,3655,3655,3655,0
|
|
20240308,113700,72341225,3655,3655,3655,3655,0
|
|
20240308,113600,72341225,3655,3655,3655,3655,10
|
|
20240308,113500,72304675,3655,3655,3655,3655,0
|
|
20240308,113400,72304675,3655,3655,3655,3655,0
|
|
20240308,113300,72304675,3655,3655,3655,3655,0
|
|
20240308,113200,72304675,3655,3655,3655,3655,0
|
|
20240308,113100,72304675,3655,3655,3655,3655,0
|
|
20240308,113000,72304675,3655,3655,3655,3655,0
|
|
20240308,112900,72304675,3655,3655,3655,3655,0
|
|
20240308,112800,72304675,3655,3655,3655,3655,0
|
|
20240308,112700,72304675,3655,3655,3655,3655,60
|
|
20240308,112600,72085375,3655,3655,3655,3655,0
|
|
20240308,112500,72085375,3655,3655,3655,3655,0
|
|
20240308,112400,72085375,3655,3655,3655,3655,0
|
|
20240308,112300,72085375,3655,3655,3655,3655,0
|
|
20240308,112200,72085375,3655,3655,3655,3655,60
|
|
20240308,112100,71866075,3660,3660,3660,3660,0
|
|
20240308,112000,71866075,3660,3660,3660,3660,0
|
|
20240308,111900,71866075,3660,3660,3660,3660,30
|
|
20240308,111800,71756275,3670,3670,3670,3670,0
|
|
20240308,111700,71756275,3670,3670,3670,3670,0
|
|
20240308,111600,71756275,3670,3670,3670,3670,0
|
|
20240308,111500,71756275,3670,3670,3670,3670,0
|
|
20240308,111400,71756275,3670,3670,3670,3670,0
|
|
20240308,111300,71756275,3670,3670,3670,3670,0
|
|
20240308,111200,71756275,3670,3670,3670,3670,0
|
|
20240308,111100,71756275,3670,3670,3670,3670,0
|
|
20240308,111000,71756275,3670,3670,3670,3670,0
|
|
20240308,110900,71756275,3670,3670,3670,3670,0
|
|
20240308,110800,71756275,3670,3665,3670,3665,2
|
|
20240308,110700,71748940,3665,3655,3665,3655,31
|
|
20240308,110600,71635610,3655,3655,3655,3655,10
|
|
20240308,110500,71599060,3650,3650,3650,3650,0
|
|
20240308,110400,71599060,3650,3650,3650,3650,0
|
|
20240308,110300,71599060,3650,3650,3650,3650,500
|
|
20240308,110200,69774060,3650,3650,3650,3650,0
|
|
20240308,110100,69774060,3650,3650,3650,3650,41
|
|
20240308,110000,69624410,3650,3650,3650,3650,0
|
|
20240308,105900,69624410,3650,3650,3650,3650,0
|
|
20240308,105800,69624410,3650,3650,3650,3650,0
|
|
20240308,105700,69624410,3650,3650,3650,3650,0
|
|
20240308,105600,69624410,3650,3650,3650,3650,80
|
|
20240308,105500,69332410,3650,3650,3650,3650,500
|
|
20240308,105400,67507410,3670,3670,3670,3670,0
|
|
20240308,105300,67507410,3670,3645,3670,3645,293
|
|
20240308,105200,66439365,3645,3665,3670,3645,1246
|
|
20240308,105100,61890965,3665,3665,3665,3665,0
|
|
20240308,105000,61890965,3665,3665,3665,3665,1
|
|
20240308,104900,61887300,3660,3660,3660,3660,0
|
|
20240308,104800,61887300,3660,3660,3660,3660,1
|
|
20240308,104700,61883640,3660,3660,3660,3660,0
|
|
20240308,104600,61883640,3660,3660,3660,3660,1
|
|
20240308,104500,61879980,3650,3650,3650,3650,0
|
|
20240308,104400,61879980,3650,3650,3650,3650,0
|
|
20240308,104300,61879980,3650,3650,3650,3650,0
|
|
20240308,104200,61879980,3650,3650,3650,3650,50
|
|
20240308,104100,61697480,3650,3650,3650,3650,0
|
|
20240308,104000,61697480,3650,3650,3650,3650,0
|
|
20240308,103900,61697480,3650,3650,3650,3650,0
|
|
20240308,103800,61697480,3650,3650,3650,3650,0
|
|
20240308,103700,61697480,3650,3650,3650,3650,75
|
|
20240308,103600,61423730,3650,3650,3650,3650,12
|
|
20240308,103500,61379930,3670,3650,3670,3650,1009
|
|
20240308,103400,57696230,3660,3660,3660,3660,0
|
|
20240308,103300,57696230,3660,3660,3660,3660,0
|
|
20240308,103200,57696230,3660,3660,3660,3660,0
|
|
20240308,103100,57696230,3660,3660,3660,3660,0
|
|
20240308,103000,57696230,3660,3660,3660,3660,0
|
|
20240308,102900,57696230,3660,3660,3660,3660,0
|
|
20240308,102800,57696230,3660,3660,3660,3660,0
|
|
20240308,102700,57696230,3660,3660,3660,3660,0
|
|
20240308,102600,57696230,3660,3660,3660,3660,0
|
|
20240308,102500,57696230,3660,3660,3660,3660,126
|
|
20240308,102400,57235070,3670,3670,3670,3670,0
|
|
20240308,102300,57235070,3670,3670,3670,3670,0
|
|
20240308,102200,57235070,3670,3670,3670,3670,0
|
|
20240308,102100,57235070,3670,3670,3670,3670,0
|
|
20240308,102000,57235070,3670,3670,3670,3670,0
|
|
20240308,101900,57235070,3670,3670,3670,3670,0
|
|
20240308,101800,57235070,3670,3670,3670,3670,271
|
|
20240308,101700,56240500,3660,3660,3660,3660,0
|
|
20240308,101600,56240500,3660,3660,3660,3660,0
|
|
20240308,101500,56240500,3660,3660,3660,3660,0
|
|
20240308,101400,56240500,3660,3660,3660,3660,0
|
|
20240308,101300,56240500,3660,3660,3660,3660,0
|
|
20240308,101200,56240500,3660,3660,3660,3660,0
|
|
20240308,101100,56240500,3660,3660,3660,3660,0
|
|
20240308,101000,56240500,3660,3660,3660,3660,0
|
|
20240308,100900,56240500,3660,3660,3660,3660,0
|
|
20240308,100800,56240500,3660,3660,3660,3660,0
|
|
20240308,100700,56240500,3660,3660,3660,3660,0
|
|
20240308,100600,56240500,3660,3660,3660,3660,13
|
|
20240308,100500,56192920,3660,3660,3660,3660,0
|
|
20240308,100400,56192920,3660,3660,3660,3660,0
|
|
20240308,100300,56192920,3660,3660,3660,3660,0
|
|
20240308,100200,56192920,3660,3660,3660,3660,1
|
|
20240308,100100,56189260,3660,3660,3660,3660,0
|
|
20240308,100000,56189260,3660,3660,3660,3660,0
|
|
20240308,095900,56189260,3660,3660,3665,3660,51
|
|
20240308,095800,56002355,3665,3665,3665,3665,27
|
|
20240308,095700,55903400,3660,3660,3660,3660,1
|
|
20240308,095600,55899740,3660,3660,3660,3660,0
|
|
20240308,095500,55899740,3660,3660,3660,3660,0
|
|
20240308,095400,55899740,3660,3660,3660,3660,1
|
|
20240308,095300,55896080,3660,3670,3670,3660,118
|
|
20240308,095200,55464190,3670,3670,3670,3670,0
|
|
20240308,095100,55464190,3670,3670,3670,3670,3
|
|
20240308,095000,55453180,3670,3660,3670,3660,1349
|
|
20240308,094900,50514840,3660,3660,3660,3660,0
|
|
20240308,094800,50514840,3660,3660,3660,3660,0
|
|
20240308,094700,50514840,3660,3660,3660,3660,0
|
|
20240308,094600,50514840,3660,3660,3660,3660,0
|
|
20240308,094500,50514840,3660,3660,3660,3660,18
|
|
20240308,094400,50448960,3660,3660,3660,3660,0
|
|
20240308,094300,50448960,3660,3660,3660,3660,100
|
|
20240308,094200,50082960,3670,3650,3670,3650,285
|
|
20240308,094100,49038125,3655,3655,3655,3655,2
|
|
20240308,094000,49030815,3645,3645,3645,3645,0
|
|
20240308,093900,49030815,3645,3645,3645,3645,0
|
|
20240308,093800,49030815,3645,3645,3645,3645,7
|
|
20240308,093700,49005300,3645,3645,3645,3645,0
|
|
20240308,093600,49005300,3645,3645,3645,3645,30
|
|
20240308,093500,48895950,3645,3645,3645,3645,0
|
|
20240308,093400,48895950,3645,3645,3645,3645,0
|
|
20240308,093300,48895950,3645,3645,3645,3645,0
|
|
20240308,093200,48895950,3645,3635,3645,3635,92
|
|
20240308,093100,48561520,3635,3645,3645,3635,129
|
|
20240308,093000,48092115,3640,3640,3640,3640,64
|
|
20240308,092900,47859155,3640,3650,3650,3640,2600
|
|
20240308,092800,38379145,3650,3650,3650,3650,83
|
|
20240308,092700,38076195,3650,3650,3650,3650,448
|
|
20240308,092600,36440995,3650,3650,3650,3650,0
|
|
20240308,092500,36440995,3650,3650,3650,3650,0
|
|
20240308,092400,36440995,3650,3650,3650,3650,0
|
|
20240308,092300,36440995,3650,3660,3660,3650,538
|
|
20240308,092200,34477235,3670,3670,3670,3670,13
|
|
20240308,092100,34429525,3670,3670,3670,3670,0
|
|
20240308,092000,34429525,3670,3670,3670,3670,10
|
|
20240308,091900,34392825,3670,3670,3670,3670,0
|
|
20240308,091800,34392825,3670,3670,3670,3670,44
|
|
20240308,091700,34231345,3670,3670,3670,3670,0
|
|
20240308,091600,34231345,3670,3670,3670,3670,18
|
|
20240308,091500,34165285,3670,3655,3670,3650,125
|
|
20240308,091400,33707120,3655,3655,3655,3655,0
|
|
20240308,091300,33707120,3655,3655,3655,3655,337
|
|
20240308,091200,32475385,3655,3665,3665,3655,509
|
|
20240308,091100,30611610,3670,3670,3670,3670,50
|
|
20240308,091000,30428110,3670,3670,3670,3670,76
|
|
20240308,090900,30149190,3670,3675,3675,3670,190
|
|
20240308,090800,29451640,3670,3670,3670,3670,0
|
|
20240308,090700,29451640,3670,3670,3670,3670,0
|
|
20240308,090600,29451640,3670,3670,3670,3670,727
|
|
20240308,090500,26783550,3670,3670,3670,3670,359
|
|
20240308,090400,25466020,3650,3650,3650,3650,0
|
|
20240308,090300,25466020,3650,3650,3650,3650,0
|
|
20240308,090200,25466020,3650,3650,3650,3650,0
|
|
20240308,090100,25466020,3650,3650,3650,3650,93
|
|
20240308,090000,25126570,3650,3640,3650,3635,6775
|