692 lines
32 KiB
CSV
692 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,202900,126795145,3650,3650,3650,3650,170
|
|
20240313,202800,126795145,3650,3650,3650,3650,0
|
|
20240313,202700,126795145,3650,3650,3650,3650,0
|
|
20240313,202600,126795145,3650,3650,3650,3650,0
|
|
20240313,202500,126795145,3650,3650,3650,3650,0
|
|
20240313,202400,126795145,3650,3650,3650,3650,0
|
|
20240313,202300,126795145,3650,3650,3650,3650,0
|
|
20240313,202200,126795145,3650,3650,3650,3650,0
|
|
20240313,202100,126795145,3650,3650,3650,3650,0
|
|
20240313,202000,126795145,3650,3650,3650,3650,0
|
|
20240313,201900,126795145,3650,3650,3650,3650,0
|
|
20240313,201800,126795145,3650,3650,3650,3650,0
|
|
20240313,201700,126795145,3650,3650,3650,3650,0
|
|
20240313,201600,126795145,3650,3650,3650,3650,0
|
|
20240313,201500,126795145,3650,3650,3650,3650,0
|
|
20240313,201400,126795145,3650,3650,3650,3650,0
|
|
20240313,201300,126795145,3650,3650,3650,3650,0
|
|
20240313,201200,126795145,3650,3650,3650,3650,0
|
|
20240313,201100,126795145,3650,3650,3650,3650,0
|
|
20240313,201000,126795145,3650,3650,3650,3650,0
|
|
20240313,200900,126795145,3650,3650,3650,3650,0
|
|
20240313,200800,126795145,3650,3650,3650,3650,0
|
|
20240313,200700,126795145,3650,3650,3650,3650,0
|
|
20240313,200600,126795145,3650,3650,3650,3650,0
|
|
20240313,200500,126795145,3650,3650,3650,3650,0
|
|
20240313,200400,126795145,3650,3650,3650,3650,0
|
|
20240313,200300,126795145,3650,3650,3650,3650,0
|
|
20240313,200200,126795145,3650,3650,3650,3650,0
|
|
20240313,200100,126795145,3650,3650,3650,3650,0
|
|
20240313,200000,126795145,3650,3650,3650,3650,0
|
|
20240313,195900,126795145,3650,3650,3650,3650,170
|
|
20240313,195800,126795145,3650,3650,3650,3650,0
|
|
20240313,195700,126795145,3650,3650,3650,3650,0
|
|
20240313,195600,126795145,3650,3650,3650,3650,0
|
|
20240313,195500,126795145,3650,3650,3650,3650,0
|
|
20240313,195400,126795145,3650,3650,3650,3650,0
|
|
20240313,195300,126795145,3650,3650,3650,3650,0
|
|
20240313,195200,126795145,3650,3650,3650,3650,0
|
|
20240313,195100,126795145,3650,3650,3650,3650,0
|
|
20240313,195000,126795145,3650,3650,3650,3650,0
|
|
20240313,194900,126795145,3650,3650,3650,3650,0
|
|
20240313,194800,126795145,3650,3650,3650,3650,0
|
|
20240313,194700,126795145,3650,3650,3650,3650,0
|
|
20240313,194600,126795145,3650,3650,3650,3650,0
|
|
20240313,194500,126795145,3650,3650,3650,3650,0
|
|
20240313,194400,126795145,3650,3650,3650,3650,0
|
|
20240313,194300,126795145,3650,3650,3650,3650,0
|
|
20240313,194200,126795145,3650,3650,3650,3650,0
|
|
20240313,194100,126795145,3650,3650,3650,3650,0
|
|
20240313,194000,126795145,3650,3650,3650,3650,0
|
|
20240313,193900,126795145,3650,3650,3650,3650,0
|
|
20240313,193800,126795145,3650,3650,3650,3650,0
|
|
20240313,193700,126795145,3650,3650,3650,3650,0
|
|
20240313,193600,126795145,3650,3650,3650,3650,0
|
|
20240313,193500,126795145,3650,3650,3650,3650,0
|
|
20240313,193400,126795145,3650,3650,3650,3650,0
|
|
20240313,193300,126795145,3650,3650,3650,3650,0
|
|
20240313,193200,126795145,3650,3650,3650,3650,0
|
|
20240313,193100,126795145,3650,3650,3650,3650,0
|
|
20240313,193000,126795145,3650,3650,3650,3650,0
|
|
20240313,192900,126795145,3650,3650,3650,3650,170
|
|
20240313,192800,126795145,3650,3650,3650,3650,0
|
|
20240313,192700,126795145,3650,3650,3650,3650,0
|
|
20240313,192600,126795145,3650,3650,3650,3650,0
|
|
20240313,192500,126795145,3650,3650,3650,3650,0
|
|
20240313,192400,126795145,3650,3650,3650,3650,0
|
|
20240313,192300,126795145,3650,3650,3650,3650,0
|
|
20240313,192200,126795145,3650,3650,3650,3650,0
|
|
20240313,192100,126795145,3650,3650,3650,3650,0
|
|
20240313,192000,126795145,3650,3650,3650,3650,0
|
|
20240313,191900,126795145,3650,3650,3650,3650,0
|
|
20240313,191800,126795145,3650,3650,3650,3650,0
|
|
20240313,191700,126795145,3650,3650,3650,3650,0
|
|
20240313,191600,126795145,3650,3650,3650,3650,0
|
|
20240313,191500,126795145,3650,3650,3650,3650,0
|
|
20240313,191400,126795145,3650,3650,3650,3650,0
|
|
20240313,191300,126795145,3650,3650,3650,3650,0
|
|
20240313,191200,126795145,3650,3650,3650,3650,0
|
|
20240313,191100,126795145,3650,3650,3650,3650,0
|
|
20240313,191000,126795145,3650,3650,3650,3650,0
|
|
20240313,190900,126795145,3650,3650,3650,3650,0
|
|
20240313,190800,126795145,3650,3650,3650,3650,0
|
|
20240313,190700,126795145,3650,3650,3650,3650,0
|
|
20240313,190600,126795145,3650,3650,3650,3650,0
|
|
20240313,190500,126795145,3650,3650,3650,3650,0
|
|
20240313,190400,126795145,3650,3650,3650,3650,0
|
|
20240313,190300,126795145,3650,3650,3650,3650,0
|
|
20240313,190200,126795145,3650,3650,3650,3650,0
|
|
20240313,190100,126795145,3650,3650,3650,3650,0
|
|
20240313,190000,126795145,3650,3650,3650,3650,0
|
|
20240313,185900,126795145,3650,3650,3650,3650,170
|
|
20240313,185800,126795145,3650,3650,3650,3650,0
|
|
20240313,185700,126795145,3650,3650,3650,3650,0
|
|
20240313,185600,126795145,3650,3650,3650,3650,0
|
|
20240313,185500,126795145,3650,3650,3650,3650,0
|
|
20240313,185400,126795145,3650,3650,3650,3650,0
|
|
20240313,185300,126795145,3650,3650,3650,3650,0
|
|
20240313,185200,126795145,3650,3650,3650,3650,0
|
|
20240313,185100,126795145,3650,3650,3650,3650,0
|
|
20240313,185000,126795145,3650,3650,3650,3650,0
|
|
20240313,184900,126795145,3650,3650,3650,3650,0
|
|
20240313,184800,126795145,3650,3650,3650,3650,0
|
|
20240313,184700,126795145,3650,3650,3650,3650,0
|
|
20240313,184600,126795145,3650,3650,3650,3650,0
|
|
20240313,184500,126795145,3650,3650,3650,3650,0
|
|
20240313,184400,126795145,3650,3650,3650,3650,0
|
|
20240313,184300,126795145,3650,3650,3650,3650,0
|
|
20240313,184200,126795145,3650,3650,3650,3650,0
|
|
20240313,184100,126795145,3650,3650,3650,3650,0
|
|
20240313,184000,126795145,3650,3650,3650,3650,0
|
|
20240313,183900,126795145,3650,3650,3650,3650,0
|
|
20240313,183800,126795145,3650,3650,3650,3650,0
|
|
20240313,183700,126795145,3650,3650,3650,3650,0
|
|
20240313,183600,126795145,3650,3650,3650,3650,0
|
|
20240313,183500,126795145,3650,3650,3650,3650,0
|
|
20240313,183400,126795145,3650,3650,3650,3650,0
|
|
20240313,183300,126795145,3650,3650,3650,3650,0
|
|
20240313,183200,126795145,3650,3650,3650,3650,0
|
|
20240313,183100,126795145,3650,3650,3650,3650,0
|
|
20240313,183000,126795145,3650,3650,3650,3650,0
|
|
20240313,182900,126795145,3650,3650,3650,3650,170
|
|
20240313,182800,126795145,3650,3650,3650,3650,0
|
|
20240313,182700,126795145,3650,3650,3650,3650,0
|
|
20240313,182600,126795145,3650,3650,3650,3650,0
|
|
20240313,182500,126795145,3650,3650,3650,3650,0
|
|
20240313,182400,126795145,3650,3650,3650,3650,0
|
|
20240313,182300,126795145,3650,3650,3650,3650,0
|
|
20240313,182200,126795145,3650,3650,3650,3650,0
|
|
20240313,182100,126795145,3650,3650,3650,3650,0
|
|
20240313,182000,126795145,3650,3650,3650,3650,0
|
|
20240313,181900,126795145,3650,3650,3650,3650,0
|
|
20240313,181800,126795145,3650,3650,3650,3650,0
|
|
20240313,181700,126795145,3650,3650,3650,3650,0
|
|
20240313,181600,126795145,3650,3650,3650,3650,0
|
|
20240313,181500,126795145,3650,3650,3650,3650,0
|
|
20240313,181400,126795145,3650,3650,3650,3650,0
|
|
20240313,181300,126795145,3650,3650,3650,3650,0
|
|
20240313,181200,126795145,3650,3650,3650,3650,0
|
|
20240313,181100,126795145,3650,3650,3650,3650,0
|
|
20240313,181000,126795145,3650,3650,3650,3650,0
|
|
20240313,180900,126795145,3650,3650,3650,3650,0
|
|
20240313,180800,126795145,3650,3650,3650,3650,0
|
|
20240313,180700,126795145,3650,3650,3650,3650,0
|
|
20240313,180600,126795145,3650,3650,3650,3650,0
|
|
20240313,180500,126795145,3650,3650,3650,3650,0
|
|
20240313,180400,126795145,3650,3650,3650,3650,0
|
|
20240313,180300,126795145,3650,3650,3650,3650,0
|
|
20240313,180200,126795145,3650,3650,3650,3650,0
|
|
20240313,180100,126795145,3650,3650,3650,3650,0
|
|
20240313,180000,126795145,3650,3650,3650,3650,0
|
|
20240313,175900,126795145,3650,3650,3650,3650,170
|
|
20240313,175800,126795145,3650,3650,3650,3650,0
|
|
20240313,175700,126795145,3650,3650,3650,3650,0
|
|
20240313,175600,126795145,3650,3650,3650,3650,0
|
|
20240313,175500,126795145,3650,3650,3650,3650,0
|
|
20240313,175400,126795145,3650,3650,3650,3650,0
|
|
20240313,175300,126795145,3650,3650,3650,3650,0
|
|
20240313,175200,126795145,3650,3650,3650,3650,0
|
|
20240313,175100,126795145,3650,3650,3650,3650,0
|
|
20240313,175000,126795145,3650,3650,3650,3650,0
|
|
20240313,174900,126795145,3650,3650,3650,3650,0
|
|
20240313,174800,126795145,3650,3650,3650,3650,0
|
|
20240313,174700,126795145,3650,3650,3650,3650,0
|
|
20240313,174600,126795145,3650,3650,3650,3650,0
|
|
20240313,174500,126795145,3650,3650,3650,3650,0
|
|
20240313,174400,126795145,3650,3650,3650,3650,0
|
|
20240313,174300,126795145,3650,3650,3650,3650,0
|
|
20240313,174200,126795145,3650,3650,3650,3650,0
|
|
20240313,174100,126795145,3650,3650,3650,3650,0
|
|
20240313,174000,126795145,3650,3650,3650,3650,0
|
|
20240313,173900,126795145,3650,3650,3650,3650,0
|
|
20240313,173800,126795145,3650,3650,3650,3650,0
|
|
20240313,173700,126795145,3650,3650,3650,3650,0
|
|
20240313,173600,126795145,3650,3650,3650,3650,0
|
|
20240313,173500,126795145,3650,3650,3650,3650,0
|
|
20240313,173400,126795145,3650,3650,3650,3650,0
|
|
20240313,173300,126795145,3650,3650,3650,3650,0
|
|
20240313,173200,126795145,3650,3650,3650,3650,0
|
|
20240313,173100,126795145,3650,3650,3650,3650,0
|
|
20240313,173000,126795145,3650,3650,3650,3650,0
|
|
20240313,172900,126795145,3650,3650,3650,3650,170
|
|
20240313,172800,126795145,3650,3650,3650,3650,0
|
|
20240313,172700,126795145,3650,3650,3650,3650,0
|
|
20240313,172600,126795145,3650,3650,3650,3650,0
|
|
20240313,172500,126795145,3650,3650,3650,3650,0
|
|
20240313,172400,126795145,3650,3650,3650,3650,0
|
|
20240313,172300,126795145,3650,3650,3650,3650,0
|
|
20240313,172200,126795145,3650,3650,3650,3650,0
|
|
20240313,172100,126795145,3650,3650,3650,3650,0
|
|
20240313,172000,126795145,3650,3650,3650,3650,0
|
|
20240313,171900,126795145,3650,3650,3650,3650,0
|
|
20240313,171800,126795145,3650,3650,3650,3650,0
|
|
20240313,171700,126795145,3650,3650,3650,3650,0
|
|
20240313,171600,126795145,3650,3650,3650,3650,0
|
|
20240313,171500,126795145,3650,3650,3650,3650,0
|
|
20240313,171400,126795145,3650,3650,3650,3650,0
|
|
20240313,171300,126795145,3650,3650,3650,3650,0
|
|
20240313,171200,126795145,3650,3650,3650,3650,0
|
|
20240313,171100,126795145,3650,3650,3650,3650,0
|
|
20240313,171000,126795145,3650,3650,3650,3650,0
|
|
20240313,170900,126795145,3650,3650,3650,3650,0
|
|
20240313,170800,126795145,3650,3650,3650,3650,0
|
|
20240313,170700,126795145,3650,3650,3650,3650,0
|
|
20240313,170600,126795145,3650,3650,3650,3650,0
|
|
20240313,170500,126795145,3650,3650,3650,3650,0
|
|
20240313,170400,126795145,3650,3650,3650,3650,0
|
|
20240313,170300,126795145,3650,3650,3650,3650,0
|
|
20240313,170200,126795145,3650,3650,3650,3650,0
|
|
20240313,170100,126795145,3650,3650,3650,3650,0
|
|
20240313,170000,126795145,3650,3650,3650,3650,0
|
|
20240313,165900,126795145,3650,3650,3650,3650,170
|
|
20240313,165800,126795145,3650,3650,3650,3650,0
|
|
20240313,165700,126795145,3650,3650,3650,3650,0
|
|
20240313,165600,126795145,3650,3650,3650,3650,0
|
|
20240313,165500,126795145,3650,3650,3650,3650,0
|
|
20240313,165400,126795145,3650,3650,3650,3650,0
|
|
20240313,165300,126795145,3650,3650,3650,3650,0
|
|
20240313,165200,126795145,3650,3650,3650,3650,0
|
|
20240313,165100,126795145,3650,3650,3650,3650,0
|
|
20240313,165000,126795145,3650,3650,3650,3650,0
|
|
20240313,164900,126795145,3650,3650,3650,3650,0
|
|
20240313,164800,126795145,3650,3650,3650,3650,0
|
|
20240313,164700,126795145,3650,3650,3650,3650,0
|
|
20240313,164600,126795145,3650,3650,3650,3650,0
|
|
20240313,164500,126795145,3650,3650,3650,3650,0
|
|
20240313,164400,126795145,3650,3650,3650,3650,0
|
|
20240313,164300,126795145,3650,3650,3650,3650,0
|
|
20240313,164200,126795145,3650,3650,3650,3650,0
|
|
20240313,164100,126795145,3650,3650,3650,3650,0
|
|
20240313,164000,126795145,3650,3650,3650,3650,0
|
|
20240313,163900,126795145,3650,3650,3650,3650,0
|
|
20240313,163800,126795145,3650,3650,3650,3650,0
|
|
20240313,163700,126795145,3650,3650,3650,3650,0
|
|
20240313,163600,126795145,3650,3650,3650,3650,0
|
|
20240313,163500,126795145,3650,3650,3650,3650,0
|
|
20240313,163400,126795145,3650,3650,3650,3650,0
|
|
20240313,163300,126795145,3650,3650,3650,3650,0
|
|
20240313,163200,126795145,3650,3650,3650,3650,0
|
|
20240313,163100,126795145,3650,3650,3650,3650,0
|
|
20240313,163000,126795145,3650,3650,3650,3650,0
|
|
20240313,162900,126795145,3650,3650,3650,3650,170
|
|
20240313,162800,126795145,3650,3650,3650,3650,0
|
|
20240313,162700,126795145,3650,3650,3650,3650,0
|
|
20240313,162600,126795145,3650,3650,3650,3650,0
|
|
20240313,162500,126795145,3650,3650,3650,3650,0
|
|
20240313,162400,126795145,3650,3650,3650,3650,0
|
|
20240313,162300,126795145,3650,3650,3650,3650,0
|
|
20240313,162200,126795145,3650,3650,3650,3650,0
|
|
20240313,162100,126795145,3650,3650,3650,3650,0
|
|
20240313,162000,126795145,3650,3650,3650,3650,0
|
|
20240313,161900,126795145,3650,3650,3650,3650,0
|
|
20240313,161800,126795145,3650,3650,3650,3650,0
|
|
20240313,161700,126795145,3650,3650,3650,3650,0
|
|
20240313,161600,126795145,3650,3650,3650,3650,0
|
|
20240313,161500,126795145,3650,3650,3650,3650,0
|
|
20240313,161400,126795145,3650,3650,3650,3650,0
|
|
20240313,161300,126795145,3650,3650,3650,3650,0
|
|
20240313,161200,126795145,3650,3650,3650,3650,0
|
|
20240313,161100,126795145,3650,3650,3650,3650,0
|
|
20240313,161000,126795145,3650,3650,3650,3650,0
|
|
20240313,160900,126795145,3650,3650,3650,3650,0
|
|
20240313,160800,126795145,3650,3650,3650,3650,0
|
|
20240313,160700,126795145,3650,3650,3650,3650,0
|
|
20240313,160600,126795145,3650,3650,3650,3650,0
|
|
20240313,160500,126795145,3650,3650,3650,3650,0
|
|
20240313,160400,126795145,3650,3650,3650,3650,0
|
|
20240313,160300,126795145,3650,3650,3650,3650,0
|
|
20240313,160200,126795145,3650,3650,3650,3650,0
|
|
20240313,160100,126795145,3650,3650,3650,3650,0
|
|
20240313,160000,126795145,3650,3650,3650,3650,0
|
|
20240313,155900,126795145,3650,3650,3650,3650,170
|
|
20240313,155800,126795145,3650,3650,3650,3650,0
|
|
20240313,155700,126795145,3650,3650,3650,3650,0
|
|
20240313,155600,126795145,3650,3650,3650,3650,0
|
|
20240313,155500,126795145,3650,3650,3650,3650,0
|
|
20240313,155400,126795145,3650,3650,3650,3650,0
|
|
20240313,155300,126795145,3650,3650,3650,3650,0
|
|
20240313,155200,126795145,3650,3650,3650,3650,0
|
|
20240313,155100,126795145,3650,3650,3650,3650,0
|
|
20240313,155000,126795145,3650,3650,3650,3650,0
|
|
20240313,154900,126795145,3650,3650,3650,3650,0
|
|
20240313,154800,126795145,3650,3650,3650,3650,0
|
|
20240313,154700,126795145,3650,3650,3650,3650,0
|
|
20240313,154600,126795145,3650,3650,3650,3650,0
|
|
20240313,154500,126795145,3650,3650,3650,3650,0
|
|
20240313,154400,126795145,3650,3650,3650,3650,0
|
|
20240313,154300,126795145,3650,3650,3650,3650,0
|
|
20240313,154200,126795145,3650,3650,3650,3650,0
|
|
20240313,154100,126795145,3650,3650,3650,3650,0
|
|
20240313,154000,126795145,3650,3650,3650,3650,0
|
|
20240313,153900,126795145,3650,3650,3650,3650,0
|
|
20240313,153800,126795145,3650,3650,3650,3650,0
|
|
20240313,153700,126795145,3650,3650,3650,3650,0
|
|
20240313,153600,126795145,3650,3650,3650,3650,0
|
|
20240313,153500,126795145,3650,3650,3650,3650,0
|
|
20240313,153400,126795145,3650,3650,3650,3650,0
|
|
20240313,153300,126795145,3650,3650,3650,3650,0
|
|
20240313,153200,126795145,3650,3650,3650,3650,0
|
|
20240313,153100,126795145,3650,3650,3650,3650,0
|
|
20240313,153000,126795145,3650,3650,3650,3650,170
|
|
20240313,152900,126174645,3595,3595,3595,3595,0
|
|
20240313,152800,126174645,3595,3595,3595,3595,0
|
|
20240313,152700,126174645,3595,3595,3595,3595,0
|
|
20240313,152600,126174645,3595,3595,3595,3595,0
|
|
20240313,152500,126174645,3595,3595,3595,3595,0
|
|
20240313,152400,126174645,3595,3595,3595,3595,0
|
|
20240313,152300,126174645,3595,3595,3595,3595,0
|
|
20240313,152200,126174645,3595,3595,3595,3595,0
|
|
20240313,152100,126174645,3595,3595,3595,3595,0
|
|
20240313,152000,126174645,3595,3595,3595,3595,0
|
|
20240313,151900,126174645,3595,3595,3595,3595,316
|
|
20240313,151800,125038625,3590,3590,3590,3590,1
|
|
20240313,151700,125035035,3590,3585,3590,3585,40
|
|
20240313,151600,124891440,3585,3580,3585,3580,132
|
|
20240313,151500,124418810,3585,3585,3585,3585,2
|
|
20240313,151400,124411640,3580,3580,3580,3580,5
|
|
20240313,151300,124393740,3585,3585,3585,3585,0
|
|
20240313,151200,124393740,3585,3585,3585,3585,1
|
|
20240313,151100,124390155,3580,3585,3585,3580,610
|
|
20240313,151000,122206310,3580,3580,3580,3580,64
|
|
20240313,150900,121977190,3585,3585,3585,3585,100
|
|
20240313,150800,121618690,3580,3580,3580,3580,0
|
|
20240313,150700,121618690,3580,3580,3580,3580,0
|
|
20240313,150600,121618690,3580,3580,3580,3580,0
|
|
20240313,150500,121618690,3580,3580,3580,3580,50
|
|
20240313,150400,121439690,3585,3585,3585,3585,0
|
|
20240313,150300,121439690,3585,3585,3585,3585,0
|
|
20240313,150200,121439690,3585,3585,3585,3585,0
|
|
20240313,150100,121439690,3585,3585,3585,3585,9
|
|
20240313,150000,121407425,3585,3585,3585,3585,0
|
|
20240313,145900,121407425,3585,3585,3585,3585,0
|
|
20240313,145800,121407425,3585,3585,3585,3585,0
|
|
20240313,145700,121407425,3585,3585,3585,3585,0
|
|
20240313,145600,121407425,3585,3585,3585,3585,0
|
|
20240313,145500,121407425,3585,3585,3585,3585,0
|
|
20240313,145400,121407425,3585,3585,3585,3585,0
|
|
20240313,145300,121407425,3585,3585,3585,3585,1
|
|
20240313,145200,121403840,3585,3585,3585,3585,60
|
|
20240313,145100,121188740,3580,3580,3580,3580,0
|
|
20240313,145000,121188740,3580,3580,3580,3580,0
|
|
20240313,144900,121188740,3580,3580,3580,3580,0
|
|
20240313,144800,121188740,3580,3580,3580,3580,0
|
|
20240313,144700,121188740,3580,3580,3580,3580,0
|
|
20240313,144600,121188740,3580,3585,3585,3580,200
|
|
20240313,144500,120471890,3585,3585,3585,3585,0
|
|
20240313,144400,120471890,3585,3585,3585,3585,0
|
|
20240313,144300,120471890,3585,3585,3585,3585,0
|
|
20240313,144200,120471890,3585,3585,3585,3585,0
|
|
20240313,144100,120471890,3585,3585,3585,3585,0
|
|
20240313,144000,120471890,3585,3585,3585,3585,0
|
|
20240313,143900,120471890,3585,3585,3585,3585,0
|
|
20240313,143800,120471890,3585,3585,3585,3585,0
|
|
20240313,143700,120471890,3585,3585,3585,3585,0
|
|
20240313,143600,120471890,3585,3585,3585,3585,0
|
|
20240313,143500,120471890,3585,3585,3585,3585,0
|
|
20240313,143400,120471890,3585,3585,3585,3585,3
|
|
20240313,143300,120461135,3585,3585,3585,3585,91
|
|
20240313,143200,120134900,3595,3595,3595,3595,0
|
|
20240313,143100,120134900,3595,3595,3595,3595,0
|
|
20240313,143000,120134900,3595,3590,3595,3590,471
|
|
20240313,142900,118442260,3590,3590,3590,3590,0
|
|
20240313,142800,118442260,3590,3590,3590,3590,23
|
|
20240313,142700,118359690,3580,3580,3580,3580,0
|
|
20240313,142600,118359690,3580,3580,3580,3580,114
|
|
20240313,142500,117951570,3580,3580,3580,3580,364
|
|
20240313,142400,116648450,3585,3585,3585,3585,0
|
|
20240313,142300,116648450,3585,3585,3585,3585,43
|
|
20240313,142200,116494295,3585,3585,3585,3585,0
|
|
20240313,142100,116494295,3585,3585,3585,3585,0
|
|
20240313,142000,116494295,3585,3585,3585,3585,0
|
|
20240313,141900,116494295,3585,3585,3585,3585,0
|
|
20240313,141800,116494295,3585,3585,3585,3585,1
|
|
20240313,141700,116490710,3585,3585,3585,3585,0
|
|
20240313,141600,116490710,3585,3585,3585,3585,0
|
|
20240313,141500,116490710,3585,3585,3585,3585,0
|
|
20240313,141400,116490710,3585,3585,3585,3585,0
|
|
20240313,141300,116490710,3585,3585,3585,3585,0
|
|
20240313,141200,116490710,3585,3585,3585,3585,300
|
|
20240313,141100,115415210,3605,3605,3605,3605,0
|
|
20240313,141000,115415210,3605,3605,3605,3605,0
|
|
20240313,140900,115415210,3605,3605,3605,3605,0
|
|
20240313,140800,115415210,3605,3605,3605,3605,0
|
|
20240313,140700,115415210,3605,3605,3605,3605,0
|
|
20240313,140600,115415210,3605,3605,3605,3605,0
|
|
20240313,140500,115415210,3605,3605,3605,3605,0
|
|
20240313,140400,115415210,3605,3585,3605,3585,51
|
|
20240313,140300,115232350,3585,3590,3590,3585,6
|
|
20240313,140200,115210825,3600,3600,3600,3600,0
|
|
20240313,140100,115210825,3600,3600,3600,3600,0
|
|
20240313,140000,115210825,3600,3600,3600,3600,0
|
|
20240313,135900,115210825,3600,3600,3600,3600,0
|
|
20240313,135800,115210825,3600,3590,3600,3590,101
|
|
20240313,135700,114848005,3590,3590,3590,3590,4
|
|
20240313,135600,114833645,3590,3590,3590,3590,110
|
|
20240313,135500,114438745,3595,3595,3595,3595,0
|
|
20240313,135400,114438745,3595,3590,3595,3590,26
|
|
20240313,135300,114345395,3600,3600,3600,3600,0
|
|
20240313,135200,114345395,3600,3600,3600,3600,0
|
|
20240313,135100,114345395,3600,3600,3600,3600,30
|
|
20240313,135000,114237395,3600,3600,3600,3600,0
|
|
20240313,134900,114237395,3600,3600,3600,3600,0
|
|
20240313,134800,114237395,3600,3600,3600,3600,1
|
|
20240313,134700,114233795,3590,3590,3590,3590,0
|
|
20240313,134600,114233795,3590,3590,3590,3590,99
|
|
20240313,134500,113878385,3590,3590,3590,3590,0
|
|
20240313,134400,113878385,3590,3590,3590,3590,0
|
|
20240313,134300,113878385,3590,3595,3595,3590,100
|
|
20240313,134200,113519255,3600,3600,3600,3600,1
|
|
20240313,134100,113515655,3600,3600,3600,3600,0
|
|
20240313,134000,113515655,3600,3600,3600,3600,0
|
|
20240313,133900,113515655,3600,3600,3600,3600,0
|
|
20240313,133800,113515655,3600,3600,3600,3600,0
|
|
20240313,133700,113515655,3600,3600,3600,3600,40
|
|
20240313,133600,113371655,3610,3600,3610,3600,184
|
|
20240313,133500,112709235,3600,3605,3605,3600,305
|
|
20240313,133400,111611220,3610,3610,3610,3610,28
|
|
20240313,133300,111510140,3610,3610,3610,3610,156
|
|
20240313,133200,110946980,3605,3605,3605,3605,27
|
|
20240313,133100,110849645,3610,3610,3610,3610,0
|
|
20240313,133000,110849645,3610,3610,3610,3610,1
|
|
20240313,132900,110846035,3610,3610,3610,3610,23
|
|
20240313,132800,110763005,3615,3615,3615,3615,0
|
|
20240313,132700,110763005,3615,3610,3615,3610,100
|
|
20240313,132600,110401960,3600,3600,3600,3600,4
|
|
20240313,132500,110387560,3610,3610,3610,3610,0
|
|
20240313,132400,110387560,3610,3610,3610,3610,1
|
|
20240313,132300,110383950,3610,3610,3610,3610,0
|
|
20240313,132200,110383950,3610,3610,3610,3610,0
|
|
20240313,132100,110383950,3610,3610,3610,3610,0
|
|
20240313,132000,110383950,3610,3610,3610,3610,0
|
|
20240313,131900,110383950,3610,3610,3610,3610,0
|
|
20240313,131800,110383950,3610,3610,3610,3610,1
|
|
20240313,131700,110380340,3600,3600,3600,3600,0
|
|
20240313,131600,110380340,3600,3610,3610,3600,372
|
|
20240313,131500,109037695,3610,3610,3610,3610,0
|
|
20240313,131400,109037695,3610,3610,3610,3610,0
|
|
20240313,131300,109037695,3610,3610,3610,3610,400
|
|
20240313,131200,107593695,3620,3620,3620,3620,1
|
|
20240313,131100,107590075,3625,3625,3625,3625,0
|
|
20240313,131000,107590075,3625,3625,3625,3625,0
|
|
20240313,130900,107590075,3625,3625,3625,3625,0
|
|
20240313,130800,107590075,3625,3625,3625,3625,0
|
|
20240313,130700,107590075,3625,3625,3625,3625,0
|
|
20240313,130600,107590075,3625,3625,3625,3625,21
|
|
20240313,130500,107513950,3610,3610,3610,3610,0
|
|
20240313,130400,107513950,3610,3610,3610,3610,0
|
|
20240313,130300,107513950,3610,3620,3620,3610,500
|
|
20240313,130200,105707270,3635,3635,3635,3635,0
|
|
20240313,130100,105707270,3635,3635,3635,3635,50
|
|
20240313,130000,105525520,3635,3635,3635,3635,1
|
|
20240313,125900,105521885,3630,3630,3630,3630,289
|
|
20240313,125800,104472815,3635,3630,3635,3630,900
|
|
20240313,125700,101202765,3630,3630,3630,3630,1000
|
|
20240313,125600,97572765,3620,3620,3620,3620,0
|
|
20240313,125500,97572765,3620,3620,3620,3620,5
|
|
20240313,125400,97554665,3630,3630,3630,3630,6
|
|
20240313,125300,97532885,3630,3630,3630,3630,33
|
|
20240313,125200,97413095,3625,3625,3625,3625,2
|
|
20240313,125100,97405845,3625,3625,3625,3625,0
|
|
20240313,125000,97405845,3625,3625,3625,3625,0
|
|
20240313,124900,97405845,3625,3625,3625,3625,20
|
|
20240313,124800,97333345,3625,3625,3625,3625,1
|
|
20240313,124700,97329720,3625,3625,3625,3625,35
|
|
20240313,124600,97202845,3625,3625,3625,3625,0
|
|
20240313,124500,97202845,3625,3625,3625,3625,0
|
|
20240313,124400,97202845,3625,3625,3625,3625,0
|
|
20240313,124300,97202845,3625,3625,3625,3625,0
|
|
20240313,124200,97202845,3625,3625,3625,3625,34
|
|
20240313,124100,97079595,3620,3620,3620,3620,0
|
|
20240313,124000,97079595,3620,3625,3625,3620,30
|
|
20240313,123900,96970895,3630,3630,3630,3630,0
|
|
20240313,123800,96970895,3630,3630,3630,3630,0
|
|
20240313,123700,96970895,3630,3630,3630,3630,100
|
|
20240313,123600,96607895,3615,3630,3630,3615,108
|
|
20240313,123500,96217460,3630,3630,3630,3630,0
|
|
20240313,123400,96217460,3630,3630,3630,3630,0
|
|
20240313,123300,96217460,3630,3630,3630,3630,0
|
|
20240313,123200,96217460,3630,3630,3630,3630,0
|
|
20240313,123100,96217460,3630,3630,3630,3630,0
|
|
20240313,123000,96217460,3630,3630,3630,3630,1
|
|
20240313,122900,96213830,3645,3645,3645,3645,0
|
|
20240313,122800,96213830,3645,3645,3645,3645,0
|
|
20240313,122700,96213830,3645,3645,3645,3610,333
|
|
20240313,122600,95009585,3645,3630,3645,3630,654
|
|
20240313,122500,92632215,3620,3630,3630,3620,113
|
|
20240313,122400,92223025,3635,3635,3635,3635,1
|
|
20240313,122300,92219390,3625,3650,3655,3625,378
|
|
20240313,122200,90846360,3630,3630,3630,3625,8
|
|
20240313,122100,90817330,3630,3655,3655,3630,780
|
|
20240313,122000,87982410,3655,3625,3655,3615,1896
|
|
20240313,121900,81084200,3625,3595,3625,3595,7224
|
|
20240313,121800,55100355,3595,3595,3595,3585,438
|
|
20240313,121700,53529655,3595,3585,3595,3585,488
|
|
20240313,121600,51779895,3595,3595,3595,3595,0
|
|
20240313,121500,51779895,3595,3595,3595,3595,18
|
|
20240313,121400,51715185,3585,3585,3585,3585,386
|
|
20240313,121300,50331375,3595,3595,3595,3595,0
|
|
20240313,121200,50331375,3595,3595,3595,3595,1
|
|
20240313,121100,50327780,3595,3595,3595,3595,0
|
|
20240313,121000,50327780,3595,3595,3595,3595,0
|
|
20240313,120900,50327780,3595,3595,3595,3595,0
|
|
20240313,120800,50327780,3595,3595,3595,3595,18
|
|
20240313,120700,50263070,3595,3595,3595,3595,18
|
|
20240313,120600,50198360,3595,3595,3595,3595,1
|
|
20240313,120500,50194765,3585,3585,3585,3585,0
|
|
20240313,120400,50194765,3585,3585,3585,3585,0
|
|
20240313,120300,50194765,3585,3585,3585,3585,0
|
|
20240313,120200,50194765,3585,3585,3585,3585,0
|
|
20240313,120100,50194765,3585,3585,3585,3585,0
|
|
20240313,120000,50194765,3585,3595,3595,3585,501
|
|
20240313,115900,48398670,3595,3595,3595,3595,0
|
|
20240313,115800,48398670,3595,3595,3595,3595,0
|
|
20240313,115700,48398670,3595,3595,3595,3595,0
|
|
20240313,115600,48398670,3595,3595,3595,3595,0
|
|
20240313,115500,48398670,3595,3595,3595,3595,0
|
|
20240313,115400,48398670,3595,3595,3595,3595,1
|
|
20240313,115300,48395075,3595,3595,3595,3595,0
|
|
20240313,115200,48395075,3595,3595,3595,3595,0
|
|
20240313,115100,48395075,3595,3595,3595,3595,0
|
|
20240313,115000,48395075,3595,3595,3595,3595,0
|
|
20240313,114900,48395075,3595,3595,3595,3595,0
|
|
20240313,114800,48395075,3595,3595,3595,3595,1
|
|
20240313,114700,48391480,3590,3590,3590,3590,0
|
|
20240313,114600,48391480,3590,3590,3590,3590,0
|
|
20240313,114500,48391480,3590,3590,3590,3590,0
|
|
20240313,114400,48391480,3590,3590,3590,3590,0
|
|
20240313,114300,48391480,3590,3590,3590,3590,0
|
|
20240313,114200,48391480,3590,3590,3590,3590,593
|
|
20240313,114100,46262610,3590,3590,3590,3590,10
|
|
20240313,114000,46226710,3590,3590,3590,3590,0
|
|
20240313,113900,46226710,3590,3590,3590,3590,0
|
|
20240313,113800,46226710,3590,3590,3590,3590,0
|
|
20240313,113700,46226710,3590,3590,3590,3590,0
|
|
20240313,113600,46226710,3590,3590,3590,3590,1
|
|
20240313,113500,46223120,3585,3585,3585,3585,50
|
|
20240313,113400,46043870,3585,3585,3585,3585,190
|
|
20240313,113300,45362720,3590,3590,3590,3590,0
|
|
20240313,113200,45362720,3590,3590,3590,3590,0
|
|
20240313,113100,45362720,3590,3590,3590,3590,0
|
|
20240313,113000,45362720,3590,3590,3590,3590,1
|
|
20240313,112900,45359130,3595,3595,3595,3595,0
|
|
20240313,112800,45359130,3595,3595,3595,3595,0
|
|
20240313,112700,45359130,3595,3595,3595,3595,0
|
|
20240313,112600,45359130,3595,3595,3595,3595,0
|
|
20240313,112500,45359130,3595,3585,3595,3585,41
|
|
20240313,112400,45211965,3595,3590,3595,3590,107
|
|
20240313,112300,44827315,3590,3595,3595,3590,62
|
|
20240313,112200,44604515,3595,3595,3595,3595,0
|
|
20240313,112100,44604515,3595,3595,3595,3595,0
|
|
20240313,112000,44604515,3595,3595,3595,3595,44
|
|
20240313,111900,44446335,3595,3595,3595,3595,18
|
|
20240313,111800,44381625,3595,3595,3595,3595,37
|
|
20240313,111700,44248610,3595,3595,3595,3595,44
|
|
20240313,111600,44090430,3595,3595,3595,3595,0
|
|
20240313,111500,44090430,3595,3595,3595,3595,0
|
|
20240313,111400,44090430,3595,3595,3595,3595,0
|
|
20240313,111300,44090430,3595,3595,3595,3595,0
|
|
20240313,111200,44090430,3595,3595,3595,3595,45
|
|
20240313,111100,43928655,3595,3595,3595,3595,18
|
|
20240313,111000,43863945,3595,3595,3595,3595,18
|
|
20240313,110900,43799235,3595,3595,3595,3595,44
|
|
20240313,110800,43641055,3595,3595,3595,3595,44
|
|
20240313,110700,43482875,3595,3595,3595,3595,0
|
|
20240313,110600,43482875,3595,3595,3595,3595,47
|
|
20240313,110500,43313910,3595,3595,3595,3595,296
|
|
20240313,110400,42249790,3595,3595,3595,3595,0
|
|
20240313,110300,42249790,3595,3590,3595,3590,36
|
|
20240313,110200,42120445,3595,3595,3595,3595,0
|
|
20240313,110100,42120445,3595,3595,3595,3595,28
|
|
20240313,110000,42019785,3595,3590,3595,3590,97
|
|
20240313,105900,41671465,3590,3590,3590,3590,36
|
|
20240313,105800,41542225,3590,3590,3590,3590,85
|
|
20240313,105700,41237075,3590,3590,3590,3590,0
|
|
20240313,105600,41237075,3590,3590,3590,3590,0
|
|
20240313,105500,41237075,3590,3590,3590,3590,0
|
|
20240313,105400,41237075,3590,3585,3590,3585,274
|
|
20240313,105300,40254695,3585,3585,3585,3585,18
|
|
20240313,105200,40190165,3585,3585,3585,3585,236
|
|
20240313,105100,39344105,3585,3585,3585,3585,1
|
|
20240313,105000,39340520,3580,3580,3580,3580,0
|
|
20240313,104900,39340520,3580,3580,3580,3580,0
|
|
20240313,104800,39340520,3580,3580,3580,3580,0
|
|
20240313,104700,39340520,3580,3580,3580,3580,0
|
|
20240313,104600,39340520,3580,3580,3580,3580,391
|
|
20240313,104500,37940740,3580,3580,3580,3580,0
|
|
20240313,104400,37940740,3580,3580,3580,3580,0
|
|
20240313,104300,37940740,3580,3580,3580,3580,911
|
|
20240313,104200,34679360,3570,3570,3570,3570,0
|
|
20240313,104100,34679360,3570,3570,3570,3570,0
|
|
20240313,104000,34679360,3570,3570,3570,3570,0
|
|
20240313,103900,34679360,3570,3570,3570,3570,0
|
|
20240313,103800,34679360,3570,3585,3585,3570,281
|
|
20240313,103700,33676175,3570,3570,3570,3570,0
|
|
20240313,103600,33676175,3570,3570,3570,3570,7
|
|
20240313,103500,33651185,3570,3570,3570,3570,0
|
|
20240313,103400,33651185,3570,3570,3570,3570,0
|
|
20240313,103300,33651185,3570,3570,3570,3570,12
|
|
20240313,103200,33608345,3570,3570,3570,3570,1
|
|
20240313,103100,33604775,3570,3570,3570,3570,0
|
|
20240313,103000,33604775,3570,3570,3570,3570,0
|
|
20240313,102900,33604775,3570,3570,3570,3570,0
|
|
20240313,102800,33604775,3570,3585,3585,3570,46
|
|
20240313,102700,33440430,3585,3585,3585,3575,127
|
|
20240313,102600,32986145,3575,3585,3585,3575,64
|
|
20240313,102500,32757165,3585,3580,3585,3580,173
|
|
20240313,102400,32137665,3580,3590,3590,3580,146
|
|
20240313,102300,31614615,3590,3590,3590,3590,18
|
|
20240313,102200,31549995,3590,3590,3590,3580,104
|
|
20240313,102100,31177215,3580,3580,3580,3580,200
|
|
20240313,102000,30461215,3580,3580,3580,3580,17
|
|
20240313,101900,30400355,3580,3580,3580,3580,46
|
|
20240313,101800,30235675,3580,3580,3580,3580,35
|
|
20240313,101700,30110375,3590,3590,3590,3590,0
|
|
20240313,101600,30110375,3590,3580,3590,3580,28
|
|
20240313,101500,30010125,3580,3580,3580,3580,3
|
|
20240313,101400,29999385,3585,3585,3585,3585,0
|
|
20240313,101300,29999385,3585,3585,3585,3585,3
|
|
20240313,101200,29988630,3585,3585,3585,3585,234
|
|
20240313,101100,29149740,3585,3585,3585,3585,0
|
|
20240313,101000,29149740,3585,3585,3585,3585,0
|
|
20240313,100900,29149740,3585,3585,3585,3585,9
|
|
20240313,100800,29117475,3585,3585,3585,3585,0
|
|
20240313,100700,29117475,3585,3585,3585,3585,0
|
|
20240313,100600,29117475,3585,3585,3585,3585,1
|
|
20240313,100500,29113890,3590,3590,3590,3590,1
|
|
20240313,100400,29110300,3585,3585,3585,3585,0
|
|
20240313,100300,29110300,3585,3585,3585,3585,4
|
|
20240313,100200,29095960,3585,3585,3585,3585,2
|
|
20240313,100100,29088790,3585,3585,3585,3585,9
|
|
20240313,100000,29056525,3590,3590,3590,3590,0
|
|
20240313,095900,29056525,3590,3580,3590,3580,2
|
|
20240313,095800,29049355,3580,3580,3580,3580,0
|
|
20240313,095700,29049355,3580,3585,3585,3580,118
|
|
20240313,095600,28626845,3585,3585,3585,3585,4
|
|
20240313,095500,28612505,3585,3585,3585,3585,4
|
|
20240313,095400,28598165,3585,3585,3585,3585,2
|
|
20240313,095300,28590995,3585,3585,3585,3585,9
|
|
20240313,095200,28558730,3585,3585,3585,3585,2
|
|
20240313,095100,28551560,3585,3585,3585,3585,16
|
|
20240313,095000,28494200,3590,3585,3590,3585,41
|
|
20240313,094900,28347065,3590,3590,3590,3590,0
|
|
20240313,094800,28347065,3590,3585,3590,3585,60
|
|
20240313,094700,28131715,3580,3580,3580,3580,1
|
|
20240313,094600,28128135,3580,3580,3580,3580,0
|
|
20240313,094500,28128135,3580,3580,3580,3580,69
|
|
20240313,094400,27881115,3590,3590,3590,3590,0
|
|
20240313,094300,27881115,3590,3590,3590,3590,0
|
|
20240313,094200,27881115,3590,3565,3590,3565,513
|
|
20240313,094100,26052240,3550,3550,3550,3550,237
|
|
20240313,094000,25210890,3550,3555,3555,3550,1000
|
|
20240313,093900,21657475,3560,3560,3560,3560,260
|
|
20240313,093800,20731875,3565,3565,3565,3565,107
|
|
20240313,093700,20350420,3560,3560,3560,3560,0
|
|
20240313,093600,20350420,3560,3560,3560,3560,0
|
|
20240313,093500,20350420,3560,3560,3560,3560,0
|
|
20240313,093400,20350420,3560,3560,3560,3560,163
|
|
20240313,093300,19770140,3565,3565,3565,3565,0
|
|
20240313,093200,19770140,3565,3565,3565,3565,0
|
|
20240313,093100,19770140,3565,3555,3565,3555,2
|
|
20240313,093000,19763020,3550,3550,3550,3550,0
|
|
20240313,092900,19763020,3550,3550,3550,3550,0
|
|
20240313,092800,19763020,3550,3550,3550,3550,1
|
|
20240313,092700,19759470,3550,3560,3560,3550,178
|
|
20240313,092600,19126810,3555,3555,3555,3555,1
|
|
20240313,092500,19123255,3555,3555,3555,3555,1
|
|
20240313,092400,19119700,3560,3560,3560,3560,253
|
|
20240313,092300,18219020,3560,3560,3560,3560,1
|
|
20240313,092200,18215460,3560,3555,3560,3555,37
|
|
20240313,092100,18083745,3555,3555,3555,3555,0
|
|
20240313,092000,18083745,3555,3555,3555,3555,1
|
|
20240313,091900,18080190,3555,3560,3560,3550,678
|
|
20240313,091800,15667250,3560,3565,3565,3560,12
|
|
20240313,091700,15624475,3565,3565,3565,3565,1
|
|
20240313,091600,15620910,3565,3565,3565,3565,21
|
|
20240313,091500,15546045,3565,3575,3575,3565,91
|
|
20240313,091400,15221620,3565,3565,3565,3565,1
|
|
20240313,091300,15218055,3565,3575,3575,3565,1185
|
|
20240313,091200,10987330,3580,3580,3580,3580,525
|
|
20240313,091100,9107830,3580,3580,3580,3580,1
|
|
20240313,091000,9104250,3580,3580,3580,3580,1
|
|
20240313,090900,9100670,3580,3580,3580,3580,1
|
|
20240313,090800,9097090,3580,3580,3580,3580,1
|
|
20240313,090700,9093510,3580,3580,3580,3580,2
|
|
20240313,090600,9086350,3575,3575,3575,3575,1
|
|
20240313,090500,9082775,3575,3575,3575,3575,1
|
|
20240313,090400,9079200,3575,3575,3575,3575,1
|
|
20240313,090300,9075625,3575,3580,3580,3575,643
|
|
20240313,090200,6773690,3570,3570,3570,3570,2
|
|
20240313,090100,6766550,3570,3570,3570,3570,1
|
|
20240313,090000,6762980,3575,3580,3580,3575,1854
|