693 lines
32 KiB
CSV
693 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,203000,150240000,3580,3580,3580,3580,546
|
|
20240312,202900,150240000,3580,3580,3580,3580,0
|
|
20240312,202800,150240000,3580,3580,3580,3580,0
|
|
20240312,202700,150240000,3580,3580,3580,3580,0
|
|
20240312,202600,150240000,3580,3580,3580,3580,0
|
|
20240312,202500,150240000,3580,3580,3580,3580,0
|
|
20240312,202400,150240000,3580,3580,3580,3580,0
|
|
20240312,202300,150240000,3580,3580,3580,3580,0
|
|
20240312,202200,150240000,3580,3580,3580,3580,0
|
|
20240312,202100,150240000,3580,3580,3580,3580,0
|
|
20240312,202000,150240000,3580,3580,3580,3580,0
|
|
20240312,201900,150240000,3580,3580,3580,3580,0
|
|
20240312,201800,150240000,3580,3580,3580,3580,0
|
|
20240312,201700,150240000,3580,3580,3580,3580,0
|
|
20240312,201600,150240000,3580,3580,3580,3580,0
|
|
20240312,201500,150240000,3580,3580,3580,3580,0
|
|
20240312,201400,150240000,3580,3580,3580,3580,0
|
|
20240312,201300,150240000,3580,3580,3580,3580,0
|
|
20240312,201200,150240000,3580,3580,3580,3580,0
|
|
20240312,201100,150240000,3580,3580,3580,3580,0
|
|
20240312,201000,150240000,3580,3580,3580,3580,0
|
|
20240312,200900,150240000,3580,3580,3580,3580,0
|
|
20240312,200800,150240000,3580,3580,3580,3580,0
|
|
20240312,200700,150240000,3580,3580,3580,3580,0
|
|
20240312,200600,150240000,3580,3580,3580,3580,0
|
|
20240312,200500,150240000,3580,3580,3580,3580,0
|
|
20240312,200400,150240000,3580,3580,3580,3580,0
|
|
20240312,200300,150240000,3580,3580,3580,3580,0
|
|
20240312,200200,150240000,3580,3580,3580,3580,0
|
|
20240312,200100,150240000,3580,3580,3580,3580,0
|
|
20240312,200000,150240000,3580,3580,3580,3580,546
|
|
20240312,195900,150240000,3580,3580,3580,3580,0
|
|
20240312,195800,150240000,3580,3580,3580,3580,0
|
|
20240312,195700,150240000,3580,3580,3580,3580,0
|
|
20240312,195600,150240000,3580,3580,3580,3580,0
|
|
20240312,195500,150240000,3580,3580,3580,3580,0
|
|
20240312,195400,150240000,3580,3580,3580,3580,0
|
|
20240312,195300,150240000,3580,3580,3580,3580,0
|
|
20240312,195200,150240000,3580,3580,3580,3580,0
|
|
20240312,195100,150240000,3580,3580,3580,3580,0
|
|
20240312,195000,150240000,3580,3580,3580,3580,0
|
|
20240312,194900,150240000,3580,3580,3580,3580,0
|
|
20240312,194800,150240000,3580,3580,3580,3580,0
|
|
20240312,194700,150240000,3580,3580,3580,3580,0
|
|
20240312,194600,150240000,3580,3580,3580,3580,0
|
|
20240312,194500,150240000,3580,3580,3580,3580,0
|
|
20240312,194400,150240000,3580,3580,3580,3580,0
|
|
20240312,194300,150240000,3580,3580,3580,3580,0
|
|
20240312,194200,150240000,3580,3580,3580,3580,0
|
|
20240312,194100,150240000,3580,3580,3580,3580,0
|
|
20240312,194000,150240000,3580,3580,3580,3580,0
|
|
20240312,193900,150240000,3580,3580,3580,3580,0
|
|
20240312,193800,150240000,3580,3580,3580,3580,0
|
|
20240312,193700,150240000,3580,3580,3580,3580,0
|
|
20240312,193600,150240000,3580,3580,3580,3580,0
|
|
20240312,193500,150240000,3580,3580,3580,3580,0
|
|
20240312,193400,150240000,3580,3580,3580,3580,0
|
|
20240312,193300,150240000,3580,3580,3580,3580,0
|
|
20240312,193200,150240000,3580,3580,3580,3580,0
|
|
20240312,193100,150240000,3580,3580,3580,3580,0
|
|
20240312,193000,150240000,3580,3580,3580,3580,546
|
|
20240312,192900,150240000,3580,3580,3580,3580,0
|
|
20240312,192800,150240000,3580,3580,3580,3580,0
|
|
20240312,192700,150240000,3580,3580,3580,3580,0
|
|
20240312,192600,150240000,3580,3580,3580,3580,0
|
|
20240312,192500,150240000,3580,3580,3580,3580,0
|
|
20240312,192400,150240000,3580,3580,3580,3580,0
|
|
20240312,192300,150240000,3580,3580,3580,3580,0
|
|
20240312,192200,150240000,3580,3580,3580,3580,0
|
|
20240312,192100,150240000,3580,3580,3580,3580,0
|
|
20240312,192000,150240000,3580,3580,3580,3580,0
|
|
20240312,191900,150240000,3580,3580,3580,3580,0
|
|
20240312,191800,150240000,3580,3580,3580,3580,0
|
|
20240312,191700,150240000,3580,3580,3580,3580,0
|
|
20240312,191600,150240000,3580,3580,3580,3580,0
|
|
20240312,191500,150240000,3580,3580,3580,3580,0
|
|
20240312,191400,150240000,3580,3580,3580,3580,0
|
|
20240312,191300,150240000,3580,3580,3580,3580,0
|
|
20240312,191200,150240000,3580,3580,3580,3580,0
|
|
20240312,191100,150240000,3580,3580,3580,3580,0
|
|
20240312,191000,150240000,3580,3580,3580,3580,0
|
|
20240312,190900,150240000,3580,3580,3580,3580,0
|
|
20240312,190800,150240000,3580,3580,3580,3580,0
|
|
20240312,190700,150240000,3580,3580,3580,3580,0
|
|
20240312,190600,150240000,3580,3580,3580,3580,0
|
|
20240312,190500,150240000,3580,3580,3580,3580,0
|
|
20240312,190400,150240000,3580,3580,3580,3580,0
|
|
20240312,190300,150240000,3580,3580,3580,3580,0
|
|
20240312,190200,150240000,3580,3580,3580,3580,0
|
|
20240312,190100,150240000,3580,3580,3580,3580,0
|
|
20240312,190000,150240000,3580,3580,3580,3580,546
|
|
20240312,185900,150240000,3580,3580,3580,3580,0
|
|
20240312,185800,150240000,3580,3580,3580,3580,0
|
|
20240312,185700,150240000,3580,3580,3580,3580,0
|
|
20240312,185600,150240000,3580,3580,3580,3580,0
|
|
20240312,185500,150240000,3580,3580,3580,3580,0
|
|
20240312,185400,150240000,3580,3580,3580,3580,0
|
|
20240312,185300,150240000,3580,3580,3580,3580,0
|
|
20240312,185200,150240000,3580,3580,3580,3580,0
|
|
20240312,185100,150240000,3580,3580,3580,3580,0
|
|
20240312,185000,150240000,3580,3580,3580,3580,0
|
|
20240312,184900,150240000,3580,3580,3580,3580,0
|
|
20240312,184800,150240000,3580,3580,3580,3580,0
|
|
20240312,184700,150240000,3580,3580,3580,3580,0
|
|
20240312,184600,150240000,3580,3580,3580,3580,0
|
|
20240312,184500,150240000,3580,3580,3580,3580,0
|
|
20240312,184400,150240000,3580,3580,3580,3580,0
|
|
20240312,184300,150240000,3580,3580,3580,3580,0
|
|
20240312,184200,150240000,3580,3580,3580,3580,0
|
|
20240312,184100,150240000,3580,3580,3580,3580,0
|
|
20240312,184000,150240000,3580,3580,3580,3580,0
|
|
20240312,183900,150240000,3580,3580,3580,3580,0
|
|
20240312,183800,150240000,3580,3580,3580,3580,0
|
|
20240312,183700,150240000,3580,3580,3580,3580,0
|
|
20240312,183600,150240000,3580,3580,3580,3580,0
|
|
20240312,183500,150240000,3580,3580,3580,3580,0
|
|
20240312,183400,150240000,3580,3580,3580,3580,0
|
|
20240312,183300,150240000,3580,3580,3580,3580,0
|
|
20240312,183200,150240000,3580,3580,3580,3580,0
|
|
20240312,183100,150240000,3580,3580,3580,3580,0
|
|
20240312,183000,150240000,3580,3580,3580,3580,546
|
|
20240312,182900,150240000,3580,3580,3580,3580,0
|
|
20240312,182800,150240000,3580,3580,3580,3580,0
|
|
20240312,182700,150240000,3580,3580,3580,3580,0
|
|
20240312,182600,150240000,3580,3580,3580,3580,0
|
|
20240312,182500,150240000,3580,3580,3580,3580,0
|
|
20240312,182400,150240000,3580,3580,3580,3580,0
|
|
20240312,182300,150240000,3580,3580,3580,3580,0
|
|
20240312,182200,150240000,3580,3580,3580,3580,0
|
|
20240312,182100,150240000,3580,3580,3580,3580,0
|
|
20240312,182000,150240000,3580,3580,3580,3580,0
|
|
20240312,181900,150240000,3580,3580,3580,3580,0
|
|
20240312,181800,150240000,3580,3580,3580,3580,0
|
|
20240312,181700,150240000,3580,3580,3580,3580,0
|
|
20240312,181600,150240000,3580,3580,3580,3580,0
|
|
20240312,181500,150240000,3580,3580,3580,3580,0
|
|
20240312,181400,150240000,3580,3580,3580,3580,0
|
|
20240312,181300,150240000,3580,3580,3580,3580,0
|
|
20240312,181200,150240000,3580,3580,3580,3580,0
|
|
20240312,181100,150240000,3580,3580,3580,3580,0
|
|
20240312,181000,150240000,3580,3580,3580,3580,0
|
|
20240312,180900,150240000,3580,3580,3580,3580,0
|
|
20240312,180800,150240000,3580,3580,3580,3580,0
|
|
20240312,180700,150240000,3580,3580,3580,3580,0
|
|
20240312,180600,150240000,3580,3580,3580,3580,0
|
|
20240312,180500,150240000,3580,3580,3580,3580,0
|
|
20240312,180400,150240000,3580,3580,3580,3580,0
|
|
20240312,180300,150240000,3580,3580,3580,3580,0
|
|
20240312,180200,150240000,3580,3580,3580,3580,0
|
|
20240312,180100,150240000,3580,3580,3580,3580,0
|
|
20240312,180000,150240000,3580,3580,3580,3580,546
|
|
20240312,175900,150240000,3580,3580,3580,3580,0
|
|
20240312,175800,150240000,3580,3580,3580,3580,0
|
|
20240312,175700,150240000,3580,3580,3580,3580,0
|
|
20240312,175600,150240000,3580,3580,3580,3580,0
|
|
20240312,175500,150240000,3580,3580,3580,3580,0
|
|
20240312,175400,150240000,3580,3580,3580,3580,0
|
|
20240312,175300,150240000,3580,3580,3580,3580,0
|
|
20240312,175200,150240000,3580,3580,3580,3580,0
|
|
20240312,175100,150240000,3580,3580,3580,3580,0
|
|
20240312,175000,150240000,3580,3580,3580,3580,0
|
|
20240312,174900,150240000,3580,3580,3580,3580,0
|
|
20240312,174800,150240000,3580,3580,3580,3580,0
|
|
20240312,174700,150240000,3580,3580,3580,3580,0
|
|
20240312,174600,150240000,3580,3580,3580,3580,0
|
|
20240312,174500,150240000,3580,3580,3580,3580,0
|
|
20240312,174400,150240000,3580,3580,3580,3580,0
|
|
20240312,174300,150240000,3580,3580,3580,3580,0
|
|
20240312,174200,150240000,3580,3580,3580,3580,0
|
|
20240312,174100,150240000,3580,3580,3580,3580,0
|
|
20240312,174000,150240000,3580,3580,3580,3580,0
|
|
20240312,173900,150240000,3580,3580,3580,3580,0
|
|
20240312,173800,150240000,3580,3580,3580,3580,0
|
|
20240312,173700,150240000,3580,3580,3580,3580,0
|
|
20240312,173600,150240000,3580,3580,3580,3580,0
|
|
20240312,173500,150240000,3580,3580,3580,3580,0
|
|
20240312,173400,150240000,3580,3580,3580,3580,0
|
|
20240312,173300,150240000,3580,3580,3580,3580,0
|
|
20240312,173200,150240000,3580,3580,3580,3580,0
|
|
20240312,173100,150240000,3580,3580,3580,3580,0
|
|
20240312,173000,150240000,3580,3580,3580,3580,546
|
|
20240312,172900,150240000,3580,3580,3580,3580,0
|
|
20240312,172800,150240000,3580,3580,3580,3580,0
|
|
20240312,172700,150240000,3580,3580,3580,3580,0
|
|
20240312,172600,150240000,3580,3580,3580,3580,0
|
|
20240312,172500,150240000,3580,3580,3580,3580,0
|
|
20240312,172400,150240000,3580,3580,3580,3580,0
|
|
20240312,172300,150240000,3580,3580,3580,3580,0
|
|
20240312,172200,150240000,3580,3580,3580,3580,0
|
|
20240312,172100,150240000,3580,3580,3580,3580,0
|
|
20240312,172000,150240000,3580,3580,3580,3580,0
|
|
20240312,171900,150240000,3580,3580,3580,3580,0
|
|
20240312,171800,150240000,3580,3580,3580,3580,0
|
|
20240312,171700,150240000,3580,3580,3580,3580,0
|
|
20240312,171600,150240000,3580,3580,3580,3580,0
|
|
20240312,171500,150240000,3580,3580,3580,3580,0
|
|
20240312,171400,150240000,3580,3580,3580,3580,0
|
|
20240312,171300,150240000,3580,3580,3580,3580,0
|
|
20240312,171200,150240000,3580,3580,3580,3580,0
|
|
20240312,171100,150240000,3580,3580,3580,3580,0
|
|
20240312,171000,150240000,3580,3580,3580,3580,0
|
|
20240312,170900,150240000,3580,3580,3580,3580,0
|
|
20240312,170800,150240000,3580,3580,3580,3580,0
|
|
20240312,170700,150240000,3580,3580,3580,3580,0
|
|
20240312,170600,150240000,3580,3580,3580,3580,0
|
|
20240312,170500,150240000,3580,3580,3580,3580,0
|
|
20240312,170400,150240000,3580,3580,3580,3580,0
|
|
20240312,170300,150240000,3580,3580,3580,3580,0
|
|
20240312,170200,150240000,3580,3580,3580,3580,0
|
|
20240312,170100,150240000,3580,3580,3580,3580,0
|
|
20240312,170000,150240000,3580,3580,3580,3580,546
|
|
20240312,165900,150240000,3580,3580,3580,3580,0
|
|
20240312,165800,150240000,3580,3580,3580,3580,0
|
|
20240312,165700,150240000,3580,3580,3580,3580,0
|
|
20240312,165600,150240000,3580,3580,3580,3580,0
|
|
20240312,165500,150240000,3580,3580,3580,3580,0
|
|
20240312,165400,150240000,3580,3580,3580,3580,0
|
|
20240312,165300,150240000,3580,3580,3580,3580,0
|
|
20240312,165200,150240000,3580,3580,3580,3580,0
|
|
20240312,165100,150240000,3580,3580,3580,3580,0
|
|
20240312,165000,150240000,3580,3580,3580,3580,0
|
|
20240312,164900,150240000,3580,3580,3580,3580,0
|
|
20240312,164800,150240000,3580,3580,3580,3580,0
|
|
20240312,164700,150240000,3580,3580,3580,3580,0
|
|
20240312,164600,150240000,3580,3580,3580,3580,0
|
|
20240312,164500,150240000,3580,3580,3580,3580,0
|
|
20240312,164400,150240000,3580,3580,3580,3580,0
|
|
20240312,164300,150240000,3580,3580,3580,3580,0
|
|
20240312,164200,150240000,3580,3580,3580,3580,0
|
|
20240312,164100,150240000,3580,3580,3580,3580,0
|
|
20240312,164000,150240000,3580,3580,3580,3580,0
|
|
20240312,163900,150240000,3580,3580,3580,3580,0
|
|
20240312,163800,150240000,3580,3580,3580,3580,0
|
|
20240312,163700,150240000,3580,3580,3580,3580,0
|
|
20240312,163600,150240000,3580,3580,3580,3580,0
|
|
20240312,163500,150240000,3580,3580,3580,3580,0
|
|
20240312,163400,150240000,3580,3580,3580,3580,0
|
|
20240312,163300,150240000,3580,3580,3580,3580,0
|
|
20240312,163200,150240000,3580,3580,3580,3580,0
|
|
20240312,163100,150240000,3580,3580,3580,3580,0
|
|
20240312,163000,150240000,3580,3580,3580,3580,546
|
|
20240312,162900,150240000,3580,3580,3580,3580,0
|
|
20240312,162800,150240000,3580,3580,3580,3580,0
|
|
20240312,162700,150240000,3580,3580,3580,3580,0
|
|
20240312,162600,150240000,3580,3580,3580,3580,0
|
|
20240312,162500,150240000,3580,3580,3580,3580,0
|
|
20240312,162400,150240000,3580,3580,3580,3580,0
|
|
20240312,162300,150240000,3580,3580,3580,3580,0
|
|
20240312,162200,150240000,3580,3580,3580,3580,0
|
|
20240312,162100,150240000,3580,3580,3580,3580,0
|
|
20240312,162000,150240000,3580,3580,3580,3580,0
|
|
20240312,161900,150240000,3580,3580,3580,3580,0
|
|
20240312,161800,150240000,3580,3580,3580,3580,0
|
|
20240312,161700,150240000,3580,3580,3580,3580,0
|
|
20240312,161600,150240000,3580,3580,3580,3580,0
|
|
20240312,161500,150240000,3580,3580,3580,3580,0
|
|
20240312,161400,150240000,3580,3580,3580,3580,0
|
|
20240312,161300,150240000,3580,3580,3580,3580,0
|
|
20240312,161200,150240000,3580,3580,3580,3580,0
|
|
20240312,161100,150240000,3580,3580,3580,3580,0
|
|
20240312,161000,150240000,3580,3580,3580,3580,0
|
|
20240312,160900,150240000,3580,3580,3580,3580,0
|
|
20240312,160800,150240000,3580,3580,3580,3580,0
|
|
20240312,160700,150240000,3580,3580,3580,3580,0
|
|
20240312,160600,150240000,3580,3580,3580,3580,0
|
|
20240312,160500,150240000,3580,3580,3580,3580,0
|
|
20240312,160400,150240000,3580,3580,3580,3580,0
|
|
20240312,160300,150240000,3580,3580,3580,3580,0
|
|
20240312,160200,150240000,3580,3580,3580,3580,0
|
|
20240312,160100,150240000,3580,3580,3580,3580,0
|
|
20240312,160000,150240000,3580,3580,3580,3580,546
|
|
20240312,155900,150240000,3580,3580,3580,3580,0
|
|
20240312,155800,150240000,3580,3580,3580,3580,0
|
|
20240312,155700,150240000,3580,3580,3580,3580,0
|
|
20240312,155600,150240000,3580,3580,3580,3580,0
|
|
20240312,155500,150240000,3580,3580,3580,3580,0
|
|
20240312,155400,150240000,3580,3580,3580,3580,0
|
|
20240312,155300,150240000,3580,3580,3580,3580,0
|
|
20240312,155200,150240000,3580,3580,3580,3580,0
|
|
20240312,155100,150240000,3580,3580,3580,3580,0
|
|
20240312,155000,150240000,3580,3580,3580,3580,0
|
|
20240312,154900,150240000,3580,3580,3580,3580,0
|
|
20240312,154800,150240000,3580,3580,3580,3580,0
|
|
20240312,154700,150240000,3580,3580,3580,3580,0
|
|
20240312,154600,150240000,3580,3580,3580,3580,0
|
|
20240312,154500,150240000,3580,3580,3580,3580,0
|
|
20240312,154400,150240000,3580,3580,3580,3580,0
|
|
20240312,154300,150240000,3580,3580,3580,3580,0
|
|
20240312,154200,150240000,3580,3580,3580,3580,0
|
|
20240312,154100,150240000,3580,3580,3580,3580,0
|
|
20240312,154000,150240000,3580,3580,3580,3580,0
|
|
20240312,153900,150240000,3580,3580,3580,3580,0
|
|
20240312,153800,150240000,3580,3580,3580,3580,0
|
|
20240312,153700,150240000,3580,3580,3580,3580,0
|
|
20240312,153600,150240000,3580,3580,3580,3580,0
|
|
20240312,153500,150240000,3580,3580,3580,3580,0
|
|
20240312,153400,150240000,3580,3580,3580,3580,0
|
|
20240312,153300,150240000,3580,3580,3580,3580,0
|
|
20240312,153200,150240000,3580,3580,3580,3580,0
|
|
20240312,153100,150240000,3580,3580,3580,3580,0
|
|
20240312,153000,150240000,3580,3580,3580,3580,1092
|
|
20240312,152900,148285320,3575,3575,3575,3575,0
|
|
20240312,152800,148285320,3575,3575,3575,3575,0
|
|
20240312,152700,148285320,3575,3575,3575,3575,0
|
|
20240312,152600,148285320,3575,3575,3575,3575,0
|
|
20240312,152500,148285320,3575,3575,3575,3575,0
|
|
20240312,152400,148285320,3575,3575,3575,3575,0
|
|
20240312,152300,148285320,3575,3575,3575,3575,0
|
|
20240312,152200,148285320,3575,3575,3575,3575,0
|
|
20240312,152100,148285320,3575,3575,3575,3575,0
|
|
20240312,152000,148285320,3575,3575,3575,3575,0
|
|
20240312,151900,148285320,3575,3575,3575,3575,0
|
|
20240312,151800,148285320,3575,3575,3575,3575,0
|
|
20240312,151700,148285320,3575,3575,3575,3575,1
|
|
20240312,151600,148281745,3570,3570,3570,3570,0
|
|
20240312,151500,148281745,3570,3570,3570,3570,0
|
|
20240312,151400,148281745,3570,3570,3570,3570,0
|
|
20240312,151300,148281745,3570,3575,3575,3570,1070
|
|
20240312,151200,144461680,3575,3575,3575,3575,0
|
|
20240312,151100,144461680,3575,3575,3575,3575,1
|
|
20240312,151000,144458105,3570,3570,3570,3570,7
|
|
20240312,150900,144433115,3575,3575,3575,3575,175
|
|
20240312,150800,143807490,3575,3575,3575,3575,0
|
|
20240312,150700,143807490,3575,3575,3575,3575,0
|
|
20240312,150600,143807490,3575,3575,3575,3575,1
|
|
20240312,150500,143803915,3570,3570,3570,3570,165
|
|
20240312,150400,143214865,3570,3580,3580,3570,1249
|
|
20240312,150300,138751705,3575,3575,3575,3575,6
|
|
20240312,150200,138730255,3570,3570,3570,3570,0
|
|
20240312,150100,138730255,3570,3570,3570,3570,158
|
|
20240312,150000,138166195,3575,3575,3575,3575,640
|
|
20240312,145900,135878195,3570,3575,3575,3570,2
|
|
20240312,145800,135871050,3575,3575,3575,3575,23
|
|
20240312,145700,135788825,3570,3570,3570,3570,0
|
|
20240312,145600,135788825,3570,3570,3570,3570,0
|
|
20240312,145500,135788825,3570,3570,3570,3570,603
|
|
20240312,145400,133636115,3570,3570,3570,3570,0
|
|
20240312,145300,133636115,3570,3570,3570,3570,0
|
|
20240312,145200,133636115,3570,3570,3570,3570,11
|
|
20240312,145100,133596845,3570,3570,3570,3570,0
|
|
20240312,145000,133596845,3570,3570,3570,3570,0
|
|
20240312,144900,133596845,3570,3570,3570,3570,502
|
|
20240312,144800,131804705,3570,3570,3570,3570,0
|
|
20240312,144700,131804705,3570,3570,3570,3570,0
|
|
20240312,144600,131804705,3570,3570,3570,3570,600
|
|
20240312,144500,129662705,3570,3570,3570,3570,280
|
|
20240312,144400,128663105,3570,3570,3570,3570,0
|
|
20240312,144300,128663105,3570,3570,3570,3570,560
|
|
20240312,144200,126663905,3560,3560,3560,3560,0
|
|
20240312,144100,126663905,3560,3560,3560,3560,170
|
|
20240312,144000,126058705,3570,3570,3570,3570,0
|
|
20240312,143900,126058705,3570,3570,3570,3570,0
|
|
20240312,143800,126058705,3570,3570,3570,3570,0
|
|
20240312,143700,126058705,3570,3570,3570,3570,0
|
|
20240312,143600,126058705,3570,3570,3570,3570,0
|
|
20240312,143500,126058705,3570,3570,3570,3570,0
|
|
20240312,143400,126058705,3570,3570,3570,3570,280
|
|
20240312,143300,125059105,3570,3570,3570,3570,0
|
|
20240312,143200,125059105,3570,3570,3570,3570,0
|
|
20240312,143100,125059105,3570,3570,3570,3570,0
|
|
20240312,143000,125059105,3570,3570,3570,3570,0
|
|
20240312,142900,125059105,3570,3570,3570,3570,0
|
|
20240312,142800,125059105,3570,3570,3570,3570,23
|
|
20240312,142700,124976995,3570,3570,3570,3570,0
|
|
20240312,142600,124976995,3570,3570,3570,3570,0
|
|
20240312,142500,124976995,3570,3570,3570,3570,0
|
|
20240312,142400,124976995,3570,3570,3570,3570,0
|
|
20240312,142300,124976995,3570,3570,3570,3570,0
|
|
20240312,142200,124976995,3570,3570,3570,3570,0
|
|
20240312,142100,124976995,3570,3570,3570,3570,0
|
|
20240312,142000,124976995,3570,3570,3570,3570,0
|
|
20240312,141900,124976995,3570,3570,3570,3570,0
|
|
20240312,141800,124976995,3570,3570,3570,3570,9
|
|
20240312,141700,124944865,3570,3570,3570,3570,0
|
|
20240312,141600,124944865,3570,3570,3570,3570,0
|
|
20240312,141500,124944865,3570,3570,3570,3570,0
|
|
20240312,141400,124944865,3570,3570,3570,3570,0
|
|
20240312,141300,124944865,3570,3570,3570,3570,0
|
|
20240312,141200,124944865,3570,3570,3570,3570,0
|
|
20240312,141100,124944865,3570,3570,3570,3570,0
|
|
20240312,141000,124944865,3570,3570,3570,3570,0
|
|
20240312,140900,124944865,3570,3570,3570,3570,0
|
|
20240312,140800,124944865,3570,3570,3570,3570,0
|
|
20240312,140700,124944865,3570,3555,3570,3550,1996
|
|
20240312,140600,117854735,3555,3555,3555,3555,0
|
|
20240312,140500,117854735,3555,3555,3555,3555,1280
|
|
20240312,140400,113304335,3555,3555,3555,3555,123
|
|
20240312,140300,112867070,3570,3555,3570,3555,403
|
|
20240312,140200,111433985,3570,3570,3570,3570,0
|
|
20240312,140100,111433985,3570,3570,3570,3570,0
|
|
20240312,140000,111433985,3570,3555,3570,3555,24
|
|
20240312,135900,111348380,3570,3570,3570,3570,0
|
|
20240312,135800,111348380,3570,3560,3570,3560,1196
|
|
20240312,135700,107090390,3570,3570,3570,3570,0
|
|
20240312,135600,107090390,3570,3570,3570,3570,0
|
|
20240312,135500,107090390,3570,3570,3570,3570,0
|
|
20240312,135400,107090390,3570,3570,3570,3570,2
|
|
20240312,135300,107083250,3570,3570,3570,3570,0
|
|
20240312,135200,107083250,3570,3570,3570,3570,10
|
|
20240312,135100,107047550,3570,3570,3570,3570,0
|
|
20240312,135000,107047550,3570,3570,3570,3570,456
|
|
20240312,134900,105419630,3560,3560,3560,3560,10
|
|
20240312,134800,105384030,3570,3570,3570,3570,2
|
|
20240312,134700,105376890,3575,3575,3575,3575,1
|
|
20240312,134600,105373315,3560,3560,3560,3560,0
|
|
20240312,134500,105373315,3560,3560,3560,3560,0
|
|
20240312,134400,105373315,3560,3560,3560,3560,133
|
|
20240312,134300,104899835,3575,3575,3575,3575,91
|
|
20240312,134200,104574510,3575,3575,3575,3575,21
|
|
20240312,134100,104499435,3560,3560,3560,3560,10
|
|
20240312,134000,104463835,3575,3575,3575,3575,0
|
|
20240312,133900,104463835,3575,3575,3575,3575,0
|
|
20240312,133800,104463835,3575,3575,3575,3575,0
|
|
20240312,133700,104463835,3575,3575,3575,3575,0
|
|
20240312,133600,104463835,3575,3575,3575,3575,1
|
|
20240312,133500,104460260,3560,3560,3560,3560,48
|
|
20240312,133400,104289380,3565,3565,3565,3565,156
|
|
20240312,133300,103733240,3565,3565,3565,3565,524
|
|
20240312,133200,101865180,3570,3570,3570,3570,0
|
|
20240312,133100,101865180,3570,3570,3570,3570,60
|
|
20240312,133000,101650980,3570,3575,3575,3570,71
|
|
20240312,132900,101397505,3570,3570,3570,3570,0
|
|
20240312,132800,101397505,3570,3570,3570,3570,130
|
|
20240312,132700,100933405,3570,3570,3570,3570,50
|
|
20240312,132600,100754905,3575,3575,3575,3575,0
|
|
20240312,132500,100754905,3575,3575,3575,3575,0
|
|
20240312,132400,100754905,3575,3575,3575,3575,1
|
|
20240312,132300,100751330,3575,3575,3575,3575,0
|
|
20240312,132200,100751330,3575,3575,3575,3575,0
|
|
20240312,132100,100751330,3575,3575,3575,3575,0
|
|
20240312,132000,100751330,3575,3575,3575,3575,0
|
|
20240312,131900,100751330,3575,3575,3575,3575,0
|
|
20240312,131800,100751330,3575,3575,3575,3575,1
|
|
20240312,131700,100747755,3575,3575,3575,3575,0
|
|
20240312,131600,100747755,3575,3570,3575,3570,113
|
|
20240312,131500,100344320,3570,3570,3570,3570,11
|
|
20240312,131400,100305050,3570,3570,3570,3570,1
|
|
20240312,131300,100301480,3570,3570,3570,3570,50
|
|
20240312,131200,100122980,3570,3575,3575,3570,103
|
|
20240312,131100,99755265,3575,3575,3575,3575,0
|
|
20240312,131000,99755265,3575,3575,3575,3575,1
|
|
20240312,130900,99751690,3575,3575,3580,3575,6
|
|
20240312,130800,99730230,3575,3580,3580,3575,2
|
|
20240312,130700,99723075,3580,3580,3580,3580,0
|
|
20240312,130600,99723075,3580,3570,3580,3570,14
|
|
20240312,130500,99673085,3580,3580,3580,3580,0
|
|
20240312,130400,99673085,3580,3580,3580,3580,0
|
|
20240312,130300,99673085,3580,3580,3580,3580,0
|
|
20240312,130200,99673085,3580,3570,3580,3570,97
|
|
20240312,130100,99326785,3570,3570,3570,3570,0
|
|
20240312,130000,99326785,3570,3570,3570,3570,1
|
|
20240312,125900,99323215,3570,3570,3570,3570,0
|
|
20240312,125800,99323215,3570,3570,3570,3570,0
|
|
20240312,125700,99323215,3570,3570,3570,3570,0
|
|
20240312,125600,99323215,3570,3570,3570,3570,3
|
|
20240312,125500,99312505,3570,3570,3570,3570,1
|
|
20240312,125400,99308935,3580,3580,3580,3580,1
|
|
20240312,125300,99305355,3570,3570,3570,3570,2
|
|
20240312,125200,99298215,3570,3570,3570,3570,0
|
|
20240312,125100,99298215,3570,3570,3570,3570,362
|
|
20240312,125000,98005875,3580,3580,3580,3580,0
|
|
20240312,124900,98005875,3580,3580,3580,3580,0
|
|
20240312,124800,98005875,3580,3580,3580,3580,1
|
|
20240312,124700,98002295,3580,3580,3580,3580,50
|
|
20240312,124600,97823295,3580,3580,3580,3580,0
|
|
20240312,124500,97823295,3580,3580,3580,3580,1
|
|
20240312,124400,97819715,3580,3580,3580,3580,2
|
|
20240312,124300,97812555,3580,3580,3580,3580,0
|
|
20240312,124200,97812555,3580,3580,3580,3580,21
|
|
20240312,124100,97737375,3570,3575,3575,3570,2
|
|
20240312,124000,97730230,3580,3580,3580,3580,0
|
|
20240312,123900,97730230,3580,3580,3580,3580,2
|
|
20240312,123800,97723070,3570,3570,3570,3570,87
|
|
20240312,123700,97412480,3570,3570,3570,3570,240
|
|
20240312,123600,96555680,3580,3575,3580,3575,125
|
|
20240312,123500,96108800,3580,3580,3580,3580,0
|
|
20240312,123400,96108800,3580,3580,3580,3580,0
|
|
20240312,123300,96108800,3580,3580,3580,3580,0
|
|
20240312,123200,96108800,3580,3580,3580,3580,0
|
|
20240312,123100,96108800,3580,3580,3580,3580,0
|
|
20240312,123000,96108800,3580,3580,3580,3580,1
|
|
20240312,122900,96105220,3575,3575,3575,3575,0
|
|
20240312,122800,96105220,3575,3580,3580,3575,2
|
|
20240312,122700,96098065,3580,3580,3580,3580,84
|
|
20240312,122600,95797345,3580,3580,3580,3580,0
|
|
20240312,122500,95797345,3580,3580,3580,3580,0
|
|
20240312,122400,95797345,3580,3580,3580,3580,1
|
|
20240312,122300,95793765,3580,3580,3580,3580,0
|
|
20240312,122200,95793765,3580,3580,3580,3580,0
|
|
20240312,122100,95793765,3580,3580,3580,3580,0
|
|
20240312,122000,95793765,3580,3580,3580,3580,0
|
|
20240312,121900,95793765,3580,3580,3580,3580,0
|
|
20240312,121800,95793765,3580,3580,3580,3580,1
|
|
20240312,121700,95790185,3580,3575,3580,3575,61
|
|
20240312,121600,95572105,3580,3580,3580,3580,0
|
|
20240312,121500,95572105,3580,3580,3580,3580,30
|
|
20240312,121400,95464705,3585,3585,3585,3585,0
|
|
20240312,121300,95464705,3585,3585,3585,3585,0
|
|
20240312,121200,95464705,3585,3585,3585,3585,1
|
|
20240312,121100,95461120,3585,3585,3585,3585,0
|
|
20240312,121000,95461120,3585,3585,3585,3585,0
|
|
20240312,120900,95461120,3585,3585,3585,3585,0
|
|
20240312,120800,95461120,3585,3585,3585,3585,0
|
|
20240312,120700,95461120,3585,3585,3585,3585,0
|
|
20240312,120600,95461120,3585,3580,3585,3575,241
|
|
20240312,120500,94599235,3580,3580,3580,3580,856
|
|
20240312,120400,91534755,3590,3590,3590,3590,0
|
|
20240312,120300,91534755,3590,3590,3590,3590,0
|
|
20240312,120200,91534755,3590,3590,3590,3590,0
|
|
20240312,120100,91534755,3590,3590,3590,3590,0
|
|
20240312,120000,91534755,3590,3590,3590,3590,1
|
|
20240312,115900,91531165,3585,3590,3590,3585,104
|
|
20240312,115800,91158175,3595,3595,3595,3595,0
|
|
20240312,115700,91158175,3595,3595,3595,3595,0
|
|
20240312,115600,91158175,3595,3595,3595,3595,0
|
|
20240312,115500,91158175,3595,3595,3595,3595,0
|
|
20240312,115400,91158175,3595,3595,3595,3595,1
|
|
20240312,115300,91154580,3595,3595,3595,3595,0
|
|
20240312,115200,91154580,3595,3595,3595,3595,0
|
|
20240312,115100,91154580,3595,3595,3595,3595,0
|
|
20240312,115000,91154580,3595,3595,3595,3595,0
|
|
20240312,114900,91154580,3595,3595,3595,3595,0
|
|
20240312,114800,91154580,3595,3595,3595,3595,1
|
|
20240312,114700,91150985,3595,3595,3595,3595,279
|
|
20240312,114600,90147980,3595,3595,3595,3595,0
|
|
20240312,114500,90147980,3595,3580,3595,3580,758
|
|
20240312,114400,87434310,3600,3600,3600,3600,0
|
|
20240312,114300,87434310,3600,3600,3600,3600,0
|
|
20240312,114200,87434310,3600,3600,3600,3600,1
|
|
20240312,114100,87430710,3595,3595,3595,3595,278
|
|
20240312,114000,86431300,3595,3595,3595,3595,0
|
|
20240312,113900,86431300,3595,3595,3595,3595,0
|
|
20240312,113800,86431300,3595,3595,3595,3595,0
|
|
20240312,113700,86431300,3595,3595,3595,3595,27
|
|
20240312,113600,86334235,3595,3595,3595,3595,2
|
|
20240312,113500,86327045,3595,3595,3595,3595,0
|
|
20240312,113400,86327045,3595,3585,3595,3585,150
|
|
20240312,113300,85788795,3595,3585,3595,3585,131
|
|
20240312,113200,85319140,3595,3595,3595,3595,0
|
|
20240312,113100,85319140,3595,3595,3595,3595,0
|
|
20240312,113000,85319140,3595,3590,3595,3590,101
|
|
20240312,112900,84956545,3585,3585,3585,3585,0
|
|
20240312,112800,84956545,3585,3585,3585,3585,21
|
|
20240312,112700,84881260,3595,3595,3595,3595,0
|
|
20240312,112600,84881260,3595,3595,3595,3595,0
|
|
20240312,112500,84881260,3595,3595,3595,3595,0
|
|
20240312,112400,84881260,3595,3595,3595,3595,1
|
|
20240312,112300,84877665,3595,3595,3595,3595,0
|
|
20240312,112200,84877665,3595,3595,3595,3595,0
|
|
20240312,112100,84877665,3595,3595,3595,3595,0
|
|
20240312,112000,84877665,3595,3595,3595,3595,0
|
|
20240312,111900,84877665,3595,3595,3595,3595,0
|
|
20240312,111800,84877665,3595,3595,3595,3595,1
|
|
20240312,111700,84874070,3580,3590,3590,3580,79
|
|
20240312,111600,84590830,3600,3600,3600,3600,0
|
|
20240312,111500,84590830,3600,3600,3600,3600,0
|
|
20240312,111400,84590830,3600,3595,3600,3595,2
|
|
20240312,111300,84583635,3585,3585,3585,3585,1
|
|
20240312,111200,84580050,3595,3595,3595,3595,1
|
|
20240312,111100,84576455,3585,3585,3585,3585,0
|
|
20240312,111000,84576455,3585,3595,3595,3585,225
|
|
20240312,110900,83768725,3595,3595,3595,3595,0
|
|
20240312,110800,83768725,3595,3595,3595,3595,0
|
|
20240312,110700,83768725,3595,3595,3595,3595,10
|
|
20240312,110600,83732775,3600,3600,3600,3600,31
|
|
20240312,110500,83621175,3595,3595,3595,3595,25
|
|
20240312,110400,83531300,3595,3595,3595,3595,0
|
|
20240312,110300,83531300,3595,3595,3595,3595,0
|
|
20240312,110200,83531300,3595,3595,3595,3595,0
|
|
20240312,110100,83531300,3595,3600,3600,3595,2
|
|
20240312,110000,83524105,3600,3600,3600,3600,3
|
|
20240312,105900,83513305,3600,3600,3600,3600,0
|
|
20240312,105800,83513305,3600,3600,3600,3600,0
|
|
20240312,105700,83513305,3600,3600,3600,3600,1
|
|
20240312,105600,83509705,3600,3600,3600,3600,54
|
|
20240312,105500,83315305,3605,3605,3605,3605,0
|
|
20240312,105400,83315305,3605,3605,3605,3605,0
|
|
20240312,105300,83315305,3605,3605,3605,3605,650
|
|
20240312,105200,80972055,3600,3605,3605,3600,49
|
|
20240312,105100,80795545,3605,3605,3605,3605,0
|
|
20240312,105000,80795545,3605,3600,3605,3600,16
|
|
20240312,104900,80737935,3600,3600,3600,3600,2
|
|
20240312,104800,80730735,3590,3590,3590,3590,336
|
|
20240312,104700,79524495,3590,3590,3590,3590,20
|
|
20240312,104600,79452695,3600,3600,3600,3600,2
|
|
20240312,104500,79445495,3590,3590,3590,3590,2061
|
|
20240312,104400,72046505,3590,3590,3590,3590,0
|
|
20240312,104300,72046505,3590,3590,3590,3590,0
|
|
20240312,104200,72046505,3590,3590,3590,3590,0
|
|
20240312,104100,72046505,3590,3590,3590,3590,544
|
|
20240312,104000,70093545,3590,3590,3590,3590,0
|
|
20240312,103900,70093545,3590,3590,3590,3590,0
|
|
20240312,103800,70093545,3590,3590,3590,3590,5
|
|
20240312,103700,70075595,3590,3590,3590,3590,0
|
|
20240312,103600,70075595,3590,3580,3590,3580,23
|
|
20240312,103500,69993045,3585,3580,3585,3580,2
|
|
20240312,103400,69985880,3590,3580,3590,3570,3062
|
|
20240312,103300,59041575,3585,3585,3585,3585,0
|
|
20240312,103200,59041575,3585,3585,3585,3585,0
|
|
20240312,103100,59041575,3585,3585,3585,3585,0
|
|
20240312,103000,59041575,3585,3585,3585,3585,0
|
|
20240312,102900,59041575,3585,3585,3585,3585,21
|
|
20240312,102800,58966290,3585,3585,3585,3585,200
|
|
20240312,102700,58249290,3585,3585,3585,3585,0
|
|
20240312,102600,58249290,3585,3585,3585,3585,0
|
|
20240312,102500,58249290,3585,3585,3585,3585,0
|
|
20240312,102400,58249290,3585,3585,3585,3585,0
|
|
20240312,102300,58249290,3585,3585,3585,3585,0
|
|
20240312,102200,58249290,3585,3585,3585,3585,0
|
|
20240312,102100,58249290,3585,3585,3585,3585,0
|
|
20240312,102000,58249290,3585,3585,3585,3585,0
|
|
20240312,101900,58249290,3585,3585,3585,3585,0
|
|
20240312,101800,58249290,3585,3585,3585,3585,34
|
|
20240312,101700,58127400,3585,3585,3585,3585,0
|
|
20240312,101600,58127400,3585,3590,3590,3585,2258
|
|
20240312,101500,50021230,3590,3590,3590,3590,0
|
|
20240312,101400,50021230,3590,3590,3590,3590,113
|
|
20240312,101300,49615560,3600,3600,3600,3600,0
|
|
20240312,101200,49615560,3600,3600,3600,3600,0
|
|
20240312,101100,49615560,3600,3600,3600,3590,117
|
|
20240312,101000,49195235,3595,3595,3595,3595,0
|
|
20240312,100900,49195235,3595,3595,3595,3595,0
|
|
20240312,100800,49195235,3595,3595,3595,3595,0
|
|
20240312,100700,49195235,3595,3595,3595,3595,0
|
|
20240312,100600,49195235,3595,3595,3595,3595,50
|
|
20240312,100500,49015485,3605,3605,3605,3605,0
|
|
20240312,100400,49015485,3605,3605,3605,3605,0
|
|
20240312,100300,49015485,3605,3605,3605,3605,0
|
|
20240312,100200,49015485,3605,3605,3605,3605,0
|
|
20240312,100100,49015485,3605,3600,3605,3600,72
|
|
20240312,100000,48756280,3595,3595,3595,3595,28
|
|
20240312,095900,48655620,3600,3600,3600,3600,0
|
|
20240312,095800,48655620,3600,3600,3600,3600,0
|
|
20240312,095700,48655620,3600,3600,3600,3600,1
|
|
20240312,095600,48652020,3600,3600,3600,3600,0
|
|
20240312,095500,48652020,3600,3600,3600,3600,7
|
|
20240312,095400,48626820,3600,3600,3600,3600,0
|
|
20240312,095300,48626820,3600,3600,3600,3600,1
|
|
20240312,095200,48623220,3600,3600,3600,3600,1
|
|
20240312,095100,48619620,3590,3590,3590,3590,47
|
|
20240312,095000,48450890,3590,3590,3590,3590,0
|
|
20240312,094900,48450890,3590,3585,3590,3585,322
|
|
20240312,094800,47294915,3590,3590,3590,3590,5
|
|
20240312,094700,47276965,3580,3580,3580,3580,0
|
|
20240312,094600,47276965,3580,3580,3580,3580,0
|
|
20240312,094500,47276965,3580,3580,3580,3580,140
|
|
20240312,094400,46775765,3575,3570,3575,3570,193
|
|
20240312,094300,46086495,3575,3575,3575,3575,0
|
|
20240312,094200,46086495,3575,3575,3575,3575,0
|
|
20240312,094100,46086495,3575,3575,3575,3575,0
|
|
20240312,094000,46086495,3575,3575,3575,3575,0
|
|
20240312,093900,46086495,3575,3575,3575,3570,796
|
|
20240312,093800,43242095,3575,3575,3575,3570,208
|
|
20240312,093700,42498995,3575,3575,3575,3575,10
|
|
20240312,093600,42463245,3575,3575,3575,3575,29
|
|
20240312,093500,42359570,3575,3580,3580,3575,990
|
|
20240312,093400,38819820,3580,3580,3580,3580,0
|
|
20240312,093300,38819820,3580,3580,3580,3580,132
|
|
20240312,093200,38347260,3580,3580,3580,3580,500
|
|
20240312,093100,36557260,3580,3580,3580,3580,1062
|
|
20240312,093000,32755300,3580,3580,3580,3580,0
|
|
20240312,092900,32755300,3580,3590,3590,3580,340
|
|
20240312,092800,31536530,3580,3580,3580,3580,0
|
|
20240312,092700,31536530,3580,3580,3580,3580,0
|
|
20240312,092600,31536530,3580,3585,3585,3580,276
|
|
20240312,092500,30547430,3590,3590,3590,3590,25
|
|
20240312,092400,30457680,3590,3590,3590,3590,0
|
|
20240312,092300,30457680,3590,3590,3590,3590,0
|
|
20240312,092200,30457680,3590,3590,3590,3590,525
|
|
20240312,092100,28572930,3595,3595,3595,3595,13
|
|
20240312,092000,28526195,3595,3600,3600,3595,46
|
|
20240312,091900,28360805,3600,3600,3600,3595,1499
|
|
20240312,091800,22968780,3600,3600,3600,3600,0
|
|
20240312,091700,22968780,3600,3600,3600,3600,2
|
|
20240312,091600,22961580,3600,3605,3610,3600,633
|
|
20240312,091500,20681950,3610,3610,3610,3610,29
|
|
20240312,091400,20577260,3640,3640,3640,3640,0
|
|
20240312,091300,20577260,3640,3630,3640,3630,55
|
|
20240312,091200,20377280,3605,3605,3605,3605,0
|
|
20240312,091100,20377280,3605,3610,3610,3605,318
|
|
20240312,091000,19230885,3650,3610,3650,3610,351
|
|
20240312,090900,17963735,3615,3655,3655,3615,151
|
|
20240312,090800,17417830,3670,3675,3675,3620,172
|
|
20240312,090700,16795085,3610,3610,3610,3610,0
|
|
20240312,090600,16795085,3610,3620,3685,3605,439
|
|
20240312,090500,15202170,3595,3595,3595,3595,276
|
|
20240312,090400,14209950,3595,3595,3595,3595,1
|
|
20240312,090300,14206355,3595,3595,3595,3595,1
|
|
20240312,090200,14202760,3595,3595,3595,3595,1
|
|
20240312,090100,14199165,3620,3620,3620,3620,31
|
|
20240312,090000,14086945,3625,3580,3625,3580,3530
|