693 lines
32 KiB
CSV
693 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,203000,132081205,3605,3605,3605,3605,316
|
|
20240314,202900,132081205,3605,3605,3605,3605,0
|
|
20240314,202800,132081205,3605,3605,3605,3605,0
|
|
20240314,202700,132081205,3605,3605,3605,3605,0
|
|
20240314,202600,132081205,3605,3605,3605,3605,0
|
|
20240314,202500,132081205,3605,3605,3605,3605,0
|
|
20240314,202400,132081205,3605,3605,3605,3605,0
|
|
20240314,202300,132081205,3605,3605,3605,3605,0
|
|
20240314,202200,132081205,3605,3605,3605,3605,0
|
|
20240314,202100,132081205,3605,3605,3605,3605,0
|
|
20240314,202000,132081205,3605,3605,3605,3605,0
|
|
20240314,201900,132081205,3605,3605,3605,3605,0
|
|
20240314,201800,132081205,3605,3605,3605,3605,0
|
|
20240314,201700,132081205,3605,3605,3605,3605,0
|
|
20240314,201600,132081205,3605,3605,3605,3605,0
|
|
20240314,201500,132081205,3605,3605,3605,3605,0
|
|
20240314,201400,132081205,3605,3605,3605,3605,0
|
|
20240314,201300,132081205,3605,3605,3605,3605,0
|
|
20240314,201200,132081205,3605,3605,3605,3605,0
|
|
20240314,201100,132081205,3605,3605,3605,3605,0
|
|
20240314,201000,132081205,3605,3605,3605,3605,0
|
|
20240314,200900,132081205,3605,3605,3605,3605,0
|
|
20240314,200800,132081205,3605,3605,3605,3605,0
|
|
20240314,200700,132081205,3605,3605,3605,3605,0
|
|
20240314,200600,132081205,3605,3605,3605,3605,0
|
|
20240314,200500,132081205,3605,3605,3605,3605,0
|
|
20240314,200400,132081205,3605,3605,3605,3605,0
|
|
20240314,200300,132081205,3605,3605,3605,3605,0
|
|
20240314,200200,132081205,3605,3605,3605,3605,0
|
|
20240314,200100,132081205,3605,3605,3605,3605,0
|
|
20240314,200000,132081205,3605,3605,3605,3605,316
|
|
20240314,195900,132081205,3605,3605,3605,3605,0
|
|
20240314,195800,132081205,3605,3605,3605,3605,0
|
|
20240314,195700,132081205,3605,3605,3605,3605,0
|
|
20240314,195600,132081205,3605,3605,3605,3605,0
|
|
20240314,195500,132081205,3605,3605,3605,3605,0
|
|
20240314,195400,132081205,3605,3605,3605,3605,0
|
|
20240314,195300,132081205,3605,3605,3605,3605,0
|
|
20240314,195200,132081205,3605,3605,3605,3605,0
|
|
20240314,195100,132081205,3605,3605,3605,3605,0
|
|
20240314,195000,132081205,3605,3605,3605,3605,0
|
|
20240314,194900,132081205,3605,3605,3605,3605,0
|
|
20240314,194800,132081205,3605,3605,3605,3605,0
|
|
20240314,194700,132081205,3605,3605,3605,3605,0
|
|
20240314,194600,132081205,3605,3605,3605,3605,0
|
|
20240314,194500,132081205,3605,3605,3605,3605,0
|
|
20240314,194400,132081205,3605,3605,3605,3605,0
|
|
20240314,194300,132081205,3605,3605,3605,3605,0
|
|
20240314,194200,132081205,3605,3605,3605,3605,0
|
|
20240314,194100,132081205,3605,3605,3605,3605,0
|
|
20240314,194000,132081205,3605,3605,3605,3605,0
|
|
20240314,193900,132081205,3605,3605,3605,3605,0
|
|
20240314,193800,132081205,3605,3605,3605,3605,0
|
|
20240314,193700,132081205,3605,3605,3605,3605,0
|
|
20240314,193600,132081205,3605,3605,3605,3605,0
|
|
20240314,193500,132081205,3605,3605,3605,3605,0
|
|
20240314,193400,132081205,3605,3605,3605,3605,0
|
|
20240314,193300,132081205,3605,3605,3605,3605,0
|
|
20240314,193200,132081205,3605,3605,3605,3605,0
|
|
20240314,193100,132081205,3605,3605,3605,3605,0
|
|
20240314,193000,132081205,3605,3605,3605,3605,316
|
|
20240314,192900,132081205,3605,3605,3605,3605,0
|
|
20240314,192800,132081205,3605,3605,3605,3605,0
|
|
20240314,192700,132081205,3605,3605,3605,3605,0
|
|
20240314,192600,132081205,3605,3605,3605,3605,0
|
|
20240314,192500,132081205,3605,3605,3605,3605,0
|
|
20240314,192400,132081205,3605,3605,3605,3605,0
|
|
20240314,192300,132081205,3605,3605,3605,3605,0
|
|
20240314,192200,132081205,3605,3605,3605,3605,0
|
|
20240314,192100,132081205,3605,3605,3605,3605,0
|
|
20240314,192000,132081205,3605,3605,3605,3605,0
|
|
20240314,191900,132081205,3605,3605,3605,3605,0
|
|
20240314,191800,132081205,3605,3605,3605,3605,0
|
|
20240314,191700,132081205,3605,3605,3605,3605,0
|
|
20240314,191600,132081205,3605,3605,3605,3605,0
|
|
20240314,191500,132081205,3605,3605,3605,3605,0
|
|
20240314,191400,132081205,3605,3605,3605,3605,0
|
|
20240314,191300,132081205,3605,3605,3605,3605,0
|
|
20240314,191200,132081205,3605,3605,3605,3605,0
|
|
20240314,191100,132081205,3605,3605,3605,3605,0
|
|
20240314,191000,132081205,3605,3605,3605,3605,0
|
|
20240314,190900,132081205,3605,3605,3605,3605,0
|
|
20240314,190800,132081205,3605,3605,3605,3605,0
|
|
20240314,190700,132081205,3605,3605,3605,3605,0
|
|
20240314,190600,132081205,3605,3605,3605,3605,0
|
|
20240314,190500,132081205,3605,3605,3605,3605,0
|
|
20240314,190400,132081205,3605,3605,3605,3605,0
|
|
20240314,190300,132081205,3605,3605,3605,3605,0
|
|
20240314,190200,132081205,3605,3605,3605,3605,0
|
|
20240314,190100,132081205,3605,3605,3605,3605,0
|
|
20240314,190000,132081205,3605,3605,3605,3605,316
|
|
20240314,185900,132081205,3605,3605,3605,3605,0
|
|
20240314,185800,132081205,3605,3605,3605,3605,0
|
|
20240314,185700,132081205,3605,3605,3605,3605,0
|
|
20240314,185600,132081205,3605,3605,3605,3605,0
|
|
20240314,185500,132081205,3605,3605,3605,3605,0
|
|
20240314,185400,132081205,3605,3605,3605,3605,0
|
|
20240314,185300,132081205,3605,3605,3605,3605,0
|
|
20240314,185200,132081205,3605,3605,3605,3605,0
|
|
20240314,185100,132081205,3605,3605,3605,3605,0
|
|
20240314,185000,132081205,3605,3605,3605,3605,0
|
|
20240314,184900,132081205,3605,3605,3605,3605,0
|
|
20240314,184800,132081205,3605,3605,3605,3605,0
|
|
20240314,184700,132081205,3605,3605,3605,3605,0
|
|
20240314,184600,132081205,3605,3605,3605,3605,0
|
|
20240314,184500,132081205,3605,3605,3605,3605,0
|
|
20240314,184400,132081205,3605,3605,3605,3605,0
|
|
20240314,184300,132081205,3605,3605,3605,3605,0
|
|
20240314,184200,132081205,3605,3605,3605,3605,0
|
|
20240314,184100,132081205,3605,3605,3605,3605,0
|
|
20240314,184000,132081205,3605,3605,3605,3605,0
|
|
20240314,183900,132081205,3605,3605,3605,3605,0
|
|
20240314,183800,132081205,3605,3605,3605,3605,0
|
|
20240314,183700,132081205,3605,3605,3605,3605,0
|
|
20240314,183600,132081205,3605,3605,3605,3605,0
|
|
20240314,183500,132081205,3605,3605,3605,3605,0
|
|
20240314,183400,132081205,3605,3605,3605,3605,0
|
|
20240314,183300,132081205,3605,3605,3605,3605,0
|
|
20240314,183200,132081205,3605,3605,3605,3605,0
|
|
20240314,183100,132081205,3605,3605,3605,3605,0
|
|
20240314,183000,132081205,3605,3605,3605,3605,316
|
|
20240314,182900,132081205,3605,3605,3605,3605,0
|
|
20240314,182800,132081205,3605,3605,3605,3605,0
|
|
20240314,182700,132081205,3605,3605,3605,3605,0
|
|
20240314,182600,132081205,3605,3605,3605,3605,0
|
|
20240314,182500,132081205,3605,3605,3605,3605,0
|
|
20240314,182400,132081205,3605,3605,3605,3605,0
|
|
20240314,182300,132081205,3605,3605,3605,3605,0
|
|
20240314,182200,132081205,3605,3605,3605,3605,0
|
|
20240314,182100,132081205,3605,3605,3605,3605,0
|
|
20240314,182000,132081205,3605,3605,3605,3605,0
|
|
20240314,181900,132081205,3605,3605,3605,3605,0
|
|
20240314,181800,132081205,3605,3605,3605,3605,0
|
|
20240314,181700,132081205,3605,3605,3605,3605,0
|
|
20240314,181600,132081205,3605,3605,3605,3605,0
|
|
20240314,181500,132081205,3605,3605,3605,3605,0
|
|
20240314,181400,132081205,3605,3605,3605,3605,0
|
|
20240314,181300,132081205,3605,3605,3605,3605,0
|
|
20240314,181200,132081205,3605,3605,3605,3605,0
|
|
20240314,181100,132081205,3605,3605,3605,3605,0
|
|
20240314,181000,132081205,3605,3605,3605,3605,0
|
|
20240314,180900,132081205,3605,3605,3605,3605,0
|
|
20240314,180800,132081205,3605,3605,3605,3605,0
|
|
20240314,180700,132081205,3605,3605,3605,3605,0
|
|
20240314,180600,132081205,3605,3605,3605,3605,0
|
|
20240314,180500,132081205,3605,3605,3605,3605,0
|
|
20240314,180400,132081205,3605,3605,3605,3605,0
|
|
20240314,180300,132081205,3605,3605,3605,3605,0
|
|
20240314,180200,132081205,3605,3605,3605,3605,0
|
|
20240314,180100,132081205,3605,3605,3605,3605,0
|
|
20240314,180000,132081205,3605,3605,3605,3605,316
|
|
20240314,175900,132081205,3605,3605,3605,3605,0
|
|
20240314,175800,132081205,3605,3605,3605,3605,0
|
|
20240314,175700,132081205,3605,3605,3605,3605,0
|
|
20240314,175600,132081205,3605,3605,3605,3605,0
|
|
20240314,175500,132081205,3605,3605,3605,3605,0
|
|
20240314,175400,132081205,3605,3605,3605,3605,0
|
|
20240314,175300,132081205,3605,3605,3605,3605,0
|
|
20240314,175200,132081205,3605,3605,3605,3605,0
|
|
20240314,175100,132081205,3605,3605,3605,3605,0
|
|
20240314,175000,132081205,3605,3605,3605,3605,0
|
|
20240314,174900,132081205,3605,3605,3605,3605,0
|
|
20240314,174800,132081205,3605,3605,3605,3605,0
|
|
20240314,174700,132081205,3605,3605,3605,3605,0
|
|
20240314,174600,132081205,3605,3605,3605,3605,0
|
|
20240314,174500,132081205,3605,3605,3605,3605,0
|
|
20240314,174400,132081205,3605,3605,3605,3605,0
|
|
20240314,174300,132081205,3605,3605,3605,3605,0
|
|
20240314,174200,132081205,3605,3605,3605,3605,0
|
|
20240314,174100,132081205,3605,3605,3605,3605,0
|
|
20240314,174000,132081205,3605,3605,3605,3605,0
|
|
20240314,173900,132081205,3605,3605,3605,3605,0
|
|
20240314,173800,132081205,3605,3605,3605,3605,0
|
|
20240314,173700,132081205,3605,3605,3605,3605,0
|
|
20240314,173600,132081205,3605,3605,3605,3605,0
|
|
20240314,173500,132081205,3605,3605,3605,3605,0
|
|
20240314,173400,132081205,3605,3605,3605,3605,0
|
|
20240314,173300,132081205,3605,3605,3605,3605,0
|
|
20240314,173200,132081205,3605,3605,3605,3605,0
|
|
20240314,173100,132081205,3605,3605,3605,3605,0
|
|
20240314,173000,132081205,3605,3605,3605,3605,316
|
|
20240314,172900,132081205,3605,3605,3605,3605,0
|
|
20240314,172800,132081205,3605,3605,3605,3605,0
|
|
20240314,172700,132081205,3605,3605,3605,3605,0
|
|
20240314,172600,132081205,3605,3605,3605,3605,0
|
|
20240314,172500,132081205,3605,3605,3605,3605,0
|
|
20240314,172400,132081205,3605,3605,3605,3605,0
|
|
20240314,172300,132081205,3605,3605,3605,3605,0
|
|
20240314,172200,132081205,3605,3605,3605,3605,0
|
|
20240314,172100,132081205,3605,3605,3605,3605,0
|
|
20240314,172000,132081205,3605,3605,3605,3605,0
|
|
20240314,171900,132081205,3605,3605,3605,3605,0
|
|
20240314,171800,132081205,3605,3605,3605,3605,0
|
|
20240314,171700,132081205,3605,3605,3605,3605,0
|
|
20240314,171600,132081205,3605,3605,3605,3605,0
|
|
20240314,171500,132081205,3605,3605,3605,3605,0
|
|
20240314,171400,132081205,3605,3605,3605,3605,0
|
|
20240314,171300,132081205,3605,3605,3605,3605,0
|
|
20240314,171200,132081205,3605,3605,3605,3605,0
|
|
20240314,171100,132081205,3605,3605,3605,3605,0
|
|
20240314,171000,132081205,3605,3605,3605,3605,0
|
|
20240314,170900,132081205,3605,3605,3605,3605,0
|
|
20240314,170800,132081205,3605,3605,3605,3605,0
|
|
20240314,170700,132081205,3605,3605,3605,3605,0
|
|
20240314,170600,132081205,3605,3605,3605,3605,0
|
|
20240314,170500,132081205,3605,3605,3605,3605,0
|
|
20240314,170400,132081205,3605,3605,3605,3605,0
|
|
20240314,170300,132081205,3605,3605,3605,3605,0
|
|
20240314,170200,132081205,3605,3605,3605,3605,0
|
|
20240314,170100,132081205,3605,3605,3605,3605,0
|
|
20240314,170000,132081205,3605,3605,3605,3605,316
|
|
20240314,165900,132081205,3605,3605,3605,3605,0
|
|
20240314,165800,132081205,3605,3605,3605,3605,0
|
|
20240314,165700,132081205,3605,3605,3605,3605,0
|
|
20240314,165600,132081205,3605,3605,3605,3605,0
|
|
20240314,165500,132081205,3605,3605,3605,3605,0
|
|
20240314,165400,132081205,3605,3605,3605,3605,0
|
|
20240314,165300,132081205,3605,3605,3605,3605,0
|
|
20240314,165200,132081205,3605,3605,3605,3605,0
|
|
20240314,165100,132081205,3605,3605,3605,3605,0
|
|
20240314,165000,132081205,3605,3605,3605,3605,0
|
|
20240314,164900,132081205,3605,3605,3605,3605,0
|
|
20240314,164800,132081205,3605,3605,3605,3605,0
|
|
20240314,164700,132081205,3605,3605,3605,3605,0
|
|
20240314,164600,132081205,3605,3605,3605,3605,0
|
|
20240314,164500,132081205,3605,3605,3605,3605,0
|
|
20240314,164400,132081205,3605,3605,3605,3605,0
|
|
20240314,164300,132081205,3605,3605,3605,3605,0
|
|
20240314,164200,132081205,3605,3605,3605,3605,0
|
|
20240314,164100,132081205,3605,3605,3605,3605,0
|
|
20240314,164000,132081205,3605,3605,3605,3605,0
|
|
20240314,163900,132081205,3605,3605,3605,3605,0
|
|
20240314,163800,132081205,3605,3605,3605,3605,0
|
|
20240314,163700,132081205,3605,3605,3605,3605,0
|
|
20240314,163600,132081205,3605,3605,3605,3605,0
|
|
20240314,163500,132081205,3605,3605,3605,3605,0
|
|
20240314,163400,132081205,3605,3605,3605,3605,0
|
|
20240314,163300,132081205,3605,3605,3605,3605,0
|
|
20240314,163200,132081205,3605,3605,3605,3605,0
|
|
20240314,163100,132081205,3605,3605,3605,3605,0
|
|
20240314,163000,132081205,3605,3605,3605,3605,316
|
|
20240314,162900,132081205,3605,3605,3605,3605,0
|
|
20240314,162800,132081205,3605,3605,3605,3605,0
|
|
20240314,162700,132081205,3605,3605,3605,3605,0
|
|
20240314,162600,132081205,3605,3605,3605,3605,0
|
|
20240314,162500,132081205,3605,3605,3605,3605,0
|
|
20240314,162400,132081205,3605,3605,3605,3605,0
|
|
20240314,162300,132081205,3605,3605,3605,3605,0
|
|
20240314,162200,132081205,3605,3605,3605,3605,0
|
|
20240314,162100,132081205,3605,3605,3605,3605,0
|
|
20240314,162000,132081205,3605,3605,3605,3605,0
|
|
20240314,161900,132081205,3605,3605,3605,3605,0
|
|
20240314,161800,132081205,3605,3605,3605,3605,0
|
|
20240314,161700,132081205,3605,3605,3605,3605,0
|
|
20240314,161600,132081205,3605,3605,3605,3605,0
|
|
20240314,161500,132081205,3605,3605,3605,3605,0
|
|
20240314,161400,132081205,3605,3605,3605,3605,0
|
|
20240314,161300,132081205,3605,3605,3605,3605,0
|
|
20240314,161200,132081205,3605,3605,3605,3605,0
|
|
20240314,161100,132081205,3605,3605,3605,3605,0
|
|
20240314,161000,132081205,3605,3605,3605,3605,0
|
|
20240314,160900,132081205,3605,3605,3605,3605,0
|
|
20240314,160800,132081205,3605,3605,3605,3605,0
|
|
20240314,160700,132081205,3605,3605,3605,3605,0
|
|
20240314,160600,132081205,3605,3605,3605,3605,0
|
|
20240314,160500,132081205,3605,3605,3605,3605,0
|
|
20240314,160400,132081205,3605,3605,3605,3605,0
|
|
20240314,160300,132081205,3605,3605,3605,3605,0
|
|
20240314,160200,132081205,3605,3605,3605,3605,0
|
|
20240314,160100,132081205,3605,3605,3605,3605,0
|
|
20240314,160000,132081205,3605,3605,3605,3605,316
|
|
20240314,155900,132081205,3605,3605,3605,3605,0
|
|
20240314,155800,132081205,3605,3605,3605,3605,0
|
|
20240314,155700,132081205,3605,3605,3605,3605,0
|
|
20240314,155600,132081205,3605,3605,3605,3605,0
|
|
20240314,155500,132081205,3605,3605,3605,3605,0
|
|
20240314,155400,132081205,3605,3605,3605,3605,0
|
|
20240314,155300,132081205,3605,3605,3605,3605,0
|
|
20240314,155200,132081205,3605,3605,3605,3605,0
|
|
20240314,155100,132081205,3605,3605,3605,3605,0
|
|
20240314,155000,132081205,3605,3605,3605,3605,0
|
|
20240314,154900,132081205,3605,3605,3605,3605,0
|
|
20240314,154800,132081205,3605,3605,3605,3605,0
|
|
20240314,154700,132081205,3605,3605,3605,3605,0
|
|
20240314,154600,132081205,3605,3605,3605,3605,0
|
|
20240314,154500,132081205,3605,3605,3605,3605,0
|
|
20240314,154400,132081205,3605,3605,3605,3605,0
|
|
20240314,154300,132081205,3605,3605,3605,3605,0
|
|
20240314,154200,132081205,3605,3605,3605,3605,0
|
|
20240314,154100,132081205,3605,3605,3605,3605,0
|
|
20240314,154000,132081205,3605,3605,3605,3605,0
|
|
20240314,153900,132081205,3605,3605,3605,3605,0
|
|
20240314,153800,132081205,3605,3605,3605,3605,0
|
|
20240314,153700,132081205,3605,3605,3605,3605,0
|
|
20240314,153600,132081205,3605,3605,3605,3605,0
|
|
20240314,153500,132081205,3605,3605,3605,3605,0
|
|
20240314,153400,132081205,3605,3605,3605,3605,0
|
|
20240314,153300,132081205,3605,3605,3605,3605,0
|
|
20240314,153200,132081205,3605,3605,3605,3605,0
|
|
20240314,153100,132081205,3605,3605,3605,3605,0
|
|
20240314,153000,132081205,3605,3605,3605,3605,632
|
|
20240314,152900,130942025,3605,3605,3605,3605,0
|
|
20240314,152800,130942025,3605,3605,3605,3605,0
|
|
20240314,152700,130942025,3605,3605,3605,3605,0
|
|
20240314,152600,130942025,3605,3605,3605,3605,0
|
|
20240314,152500,130942025,3605,3605,3605,3605,0
|
|
20240314,152400,130942025,3605,3605,3605,3605,0
|
|
20240314,152300,130942025,3605,3605,3605,3605,0
|
|
20240314,152200,130942025,3605,3605,3605,3605,0
|
|
20240314,152100,130942025,3605,3605,3605,3605,0
|
|
20240314,152000,130942025,3605,3605,3605,3605,0
|
|
20240314,151900,130942025,3605,3605,3605,3605,0
|
|
20240314,151800,130942025,3605,3605,3605,3605,0
|
|
20240314,151700,130942025,3605,3605,3605,3605,0
|
|
20240314,151600,130942025,3605,3605,3605,3605,0
|
|
20240314,151500,130942025,3605,3605,3605,3605,1
|
|
20240314,151400,130938420,3605,3595,3605,3595,4
|
|
20240314,151300,130924020,3595,3595,3595,3595,22
|
|
20240314,151200,130844930,3595,3595,3595,3595,0
|
|
20240314,151100,130844930,3595,3600,3600,3595,800
|
|
20240314,151000,127966430,3600,3605,3605,3600,11
|
|
20240314,150900,127926825,3605,3605,3605,3605,1
|
|
20240314,150800,127923220,3605,3605,3605,3605,1
|
|
20240314,150700,127919615,3605,3605,3605,3605,1
|
|
20240314,150600,127916010,3605,3605,3605,3605,1
|
|
20240314,150500,127912405,3605,3605,3605,3605,1
|
|
20240314,150400,127908800,3610,3600,3610,3600,43
|
|
20240314,150300,127753990,3610,3610,3610,3605,271
|
|
20240314,150200,126776180,3610,3625,3625,3605,1007
|
|
20240314,150100,123139780,3625,3625,3625,3625,1
|
|
20240314,150000,123136155,3615,3625,3625,3615,337
|
|
20240314,145900,121917890,3625,3625,3625,3625,1
|
|
20240314,145800,121914265,3625,3625,3625,3625,23
|
|
20240314,145700,121830890,3620,3630,3630,3615,420
|
|
20240314,145600,120312335,3630,3630,3630,3630,1
|
|
20240314,145500,120308705,3630,3630,3630,3630,1
|
|
20240314,145400,120305075,3630,3630,3630,3630,1
|
|
20240314,145300,120301445,3630,3630,3630,3630,2
|
|
20240314,145200,120294185,3630,3630,3630,3630,1
|
|
20240314,145100,120290555,3630,3630,3630,3630,1
|
|
20240314,145000,120286925,3630,3630,3630,3630,1
|
|
20240314,144900,120283295,3630,3630,3630,3630,2
|
|
20240314,144800,120276035,3630,3630,3630,3630,1
|
|
20240314,144700,120272405,3630,3630,3630,3630,26
|
|
20240314,144600,120178025,3630,3630,3630,3630,1
|
|
20240314,144500,120174395,3630,3630,3630,3630,1
|
|
20240314,144400,120170765,3630,3630,3630,3630,1
|
|
20240314,144300,120167135,3620,3630,3630,3620,1491
|
|
20240314,144200,114769535,3630,3630,3630,3630,1
|
|
20240314,144100,114765905,3625,3630,3630,3625,4
|
|
20240314,144000,114751390,3630,3630,3630,3630,1
|
|
20240314,143900,114747760,3630,3630,3630,3630,1
|
|
20240314,143800,114744130,3630,3630,3630,3630,1
|
|
20240314,143700,114740500,3630,3630,3630,3630,1
|
|
20240314,143600,114736870,3630,3630,3630,3630,1
|
|
20240314,143500,114733240,3630,3630,3630,3630,20
|
|
20240314,143400,114660640,3640,3640,3640,3640,32
|
|
20240314,143300,114544160,3640,3640,3640,3640,1
|
|
20240314,143200,114540520,3640,3640,3640,3640,1
|
|
20240314,143100,114536880,3640,3640,3640,3640,1
|
|
20240314,143000,114533240,3640,3640,3640,3640,107
|
|
20240314,142900,114143760,3640,3640,3640,3640,1
|
|
20240314,142800,114140120,3640,3640,3640,3640,23
|
|
20240314,142700,114056400,3635,3635,3635,3635,41
|
|
20240314,142600,113907365,3635,3635,3635,3635,1
|
|
20240314,142500,113903730,3635,3635,3635,3635,1
|
|
20240314,142400,113900095,3635,3635,3635,3635,1
|
|
20240314,142300,113896460,3635,3635,3635,3635,1
|
|
20240314,142200,113892825,3635,3635,3635,3635,1
|
|
20240314,142100,113889190,3635,3635,3635,3635,1
|
|
20240314,142000,113885555,3635,3635,3635,3635,1
|
|
20240314,141900,113881920,3635,3635,3635,3635,1
|
|
20240314,141800,113878285,3635,3635,3635,3635,1
|
|
20240314,141700,113874650,3635,3635,3635,3635,1
|
|
20240314,141600,113871015,3635,3635,3635,3635,1
|
|
20240314,141500,113867380,3635,3630,3635,3630,40
|
|
20240314,141400,113722175,3640,3640,3640,3640,1
|
|
20240314,141300,113718535,3640,3640,3640,3640,1
|
|
20240314,141200,113714895,3640,3640,3640,3640,1
|
|
20240314,141100,113711255,3640,3640,3640,3640,1
|
|
20240314,141000,113707615,3640,3640,3640,3640,1
|
|
20240314,140900,113703975,3640,3640,3640,3640,1
|
|
20240314,140800,113700335,3640,3640,3640,3640,1
|
|
20240314,140700,113696695,3640,3640,3640,3640,2
|
|
20240314,140600,113689415,3635,3640,3640,3635,51
|
|
20240314,140500,113504025,3640,3640,3640,3640,1
|
|
20240314,140400,113500385,3640,3640,3640,3640,1
|
|
20240314,140300,113496745,3640,3640,3640,3640,1
|
|
20240314,140200,113493105,3640,3640,3640,3640,61
|
|
20240314,140100,113271065,3640,3640,3640,3640,51
|
|
20240314,140000,113085425,3640,3640,3640,3640,2
|
|
20240314,135900,113078145,3640,3640,3640,3640,1
|
|
20240314,135800,113074505,3640,3640,3640,3640,23
|
|
20240314,135700,112990785,3625,3625,3625,3625,19
|
|
20240314,135600,112921910,3625,3625,3625,3625,1
|
|
20240314,135500,112918285,3625,3625,3625,3625,19
|
|
20240314,135400,112849410,3640,3640,3640,3640,3
|
|
20240314,135300,112838490,3640,3635,3640,3635,138
|
|
20240314,135200,112336855,3635,3635,3635,3635,1
|
|
20240314,135100,112333220,3635,3635,3635,3635,1
|
|
20240314,135000,112329585,3635,3635,3635,3635,1
|
|
20240314,134900,112325950,3635,3635,3635,3635,1
|
|
20240314,134800,112322315,3635,3635,3635,3635,2
|
|
20240314,134700,112315045,3635,3635,3635,3635,1
|
|
20240314,134600,112311410,3635,3635,3635,3635,1
|
|
20240314,134500,112307775,3635,3635,3635,3635,1
|
|
20240314,134400,112304140,3635,3635,3635,3635,1
|
|
20240314,134300,112300505,3635,3635,3635,3635,1
|
|
20240314,134200,112296870,3635,3635,3635,3635,2
|
|
20240314,134100,112289600,3635,3635,3635,3635,1
|
|
20240314,134000,112285965,3635,3635,3635,3620,22
|
|
20240314,133900,112206295,3635,3635,3635,3635,1
|
|
20240314,133800,112202660,3635,3635,3635,3635,1
|
|
20240314,133700,112199025,3635,3635,3635,3635,1
|
|
20240314,133600,112195390,3635,3635,3635,3635,47
|
|
20240314,133500,112024545,3635,3620,3635,3620,40
|
|
20240314,133400,111879730,3635,3635,3635,3635,1
|
|
20240314,133300,111876095,3635,3635,3635,3635,1
|
|
20240314,133200,111872460,3635,3635,3635,3635,1
|
|
20240314,133100,111868825,3635,3635,3635,3635,1
|
|
20240314,133000,111865190,3635,3635,3635,3635,3
|
|
20240314,132900,111854285,3635,3635,3635,3635,51
|
|
20240314,132800,111668900,3635,3635,3635,3635,72
|
|
20240314,132700,111407180,3635,3635,3635,3635,1
|
|
20240314,132600,111403545,3635,3635,3635,3635,1
|
|
20240314,132500,111399910,3635,3635,3635,3635,1
|
|
20240314,132400,111396275,3635,3635,3635,3635,2
|
|
20240314,132300,111389005,3635,3635,3635,3635,2
|
|
20240314,132200,111381735,3635,3635,3635,3635,2
|
|
20240314,132100,111374465,3635,3610,3635,3610,2441
|
|
20240314,132000,102525340,3610,3605,3610,3605,3
|
|
20240314,131900,102514520,3610,3605,3610,3605,386
|
|
20240314,131800,101122860,3605,3605,3605,3605,110
|
|
20240314,131700,100726310,3605,3605,3605,3605,1
|
|
20240314,131600,100722705,3605,3605,3605,3605,1
|
|
20240314,131500,100719100,3605,3595,3605,3595,129
|
|
20240314,131400,100254895,3600,3600,3600,3600,7
|
|
20240314,131300,100229695,3600,3595,3600,3595,562
|
|
20240314,131200,98209295,3595,3595,3595,3595,2
|
|
20240314,131100,98202105,3595,3595,3595,3595,1
|
|
20240314,131000,98198510,3595,3595,3595,3595,1
|
|
20240314,130900,98194915,3595,3595,3595,3595,1
|
|
20240314,130800,98191320,3595,3595,3595,3595,1
|
|
20240314,130700,98187725,3595,3595,3595,3595,2
|
|
20240314,130600,98180535,3595,3595,3595,3595,1
|
|
20240314,130500,98176940,3595,3595,3595,3595,1
|
|
20240314,130400,98173345,3595,3595,3595,3595,1
|
|
20240314,130300,98169750,3595,3595,3595,3595,1
|
|
20240314,130200,98166155,3595,3595,3595,3595,1
|
|
20240314,130100,98162560,3595,3595,3595,3595,2
|
|
20240314,130000,98155370,3595,3595,3595,3595,1
|
|
20240314,125900,98151775,3585,3585,3585,3585,101
|
|
20240314,125800,97789690,3585,3585,3585,3585,151
|
|
20240314,125700,97248355,3585,3585,3585,3585,1
|
|
20240314,125600,97244770,3585,3585,3585,3585,1
|
|
20240314,125500,97241185,3585,3580,3585,3580,41
|
|
20240314,125400,97094400,3585,3585,3585,3585,2
|
|
20240314,125300,97087230,3585,3580,3585,3580,6
|
|
20240314,125200,97065745,3585,3585,3585,3580,438
|
|
20240314,125100,95497625,3595,3595,3595,3595,1
|
|
20240314,125000,95494030,3595,3595,3595,3595,1
|
|
20240314,124900,95490435,3595,3595,3595,3595,1
|
|
20240314,124800,95486840,3595,3595,3595,3595,2
|
|
20240314,124700,95479650,3600,3600,3600,3600,1
|
|
20240314,124600,95476050,3600,3595,3600,3595,2001
|
|
20240314,124500,88282450,3595,3595,3595,3595,2
|
|
20240314,124400,88275260,3595,3595,3595,3595,1
|
|
20240314,124300,88271665,3595,3595,3595,3595,1
|
|
20240314,124200,88268070,3585,3590,3590,3585,440
|
|
20240314,124100,86690620,3590,3595,3595,3590,16
|
|
20240314,124000,86633175,3595,3595,3595,3595,1
|
|
20240314,123900,86629580,3595,3595,3595,3595,1
|
|
20240314,123800,86625985,3595,3595,3595,3595,1
|
|
20240314,123700,86622390,3595,3595,3595,3595,1
|
|
20240314,123600,86618795,3595,3595,3595,3595,2
|
|
20240314,123500,86611605,3595,3585,3595,3585,121
|
|
20240314,123400,86177260,3595,3595,3595,3595,1
|
|
20240314,123300,86173665,3595,3595,3595,3595,1
|
|
20240314,123200,86170070,3585,3595,3595,3585,5
|
|
20240314,123100,86152135,3595,3595,3595,3595,1
|
|
20240314,123000,86148540,3595,3595,3595,3595,2
|
|
20240314,122900,86141350,3595,3595,3595,3595,1
|
|
20240314,122800,86137755,3595,3595,3595,3595,1
|
|
20240314,122700,86134160,3595,3595,3595,3590,395
|
|
20240314,122600,84715855,3600,3600,3600,3600,1
|
|
20240314,122500,84712255,3600,3600,3600,3600,1
|
|
20240314,122400,84708655,3600,3600,3600,3600,2
|
|
20240314,122300,84701455,3600,3600,3600,3600,1
|
|
20240314,122200,84697855,3600,3600,3600,3600,1
|
|
20240314,122100,84694255,3600,3600,3600,3600,1
|
|
20240314,122000,84690655,3600,3595,3600,3595,6
|
|
20240314,121900,84669080,3600,3600,3600,3600,151
|
|
20240314,121800,84125480,3600,3600,3600,3600,3
|
|
20240314,121700,84114680,3600,3600,3600,3600,1
|
|
20240314,121600,84111080,3600,3600,3600,3600,1
|
|
20240314,121500,84107480,3590,3590,3600,3590,151
|
|
20240314,121400,83565380,3600,3600,3600,3600,1
|
|
20240314,121300,83561780,3600,3600,3600,3600,1
|
|
20240314,121200,83558180,3600,3600,3600,3600,2
|
|
20240314,121100,83550980,3600,3600,3600,3600,1
|
|
20240314,121000,83547380,3600,3600,3600,3600,1
|
|
20240314,120900,83543780,3600,3600,3600,3600,7
|
|
20240314,120800,83518580,3600,3600,3600,3600,1
|
|
20240314,120700,83514980,3600,3600,3600,3600,1
|
|
20240314,120600,83511380,3600,3600,3600,3590,6
|
|
20240314,120500,83489820,3600,3600,3600,3600,1
|
|
20240314,120400,83486220,3600,3600,3600,3600,1
|
|
20240314,120300,83482620,3600,3600,3600,3600,1
|
|
20240314,120200,83479020,3600,3600,3600,3600,1
|
|
20240314,120100,83475420,3600,3600,3600,3600,1
|
|
20240314,120000,83471820,3600,3600,3600,3600,2
|
|
20240314,115900,83464620,3600,3600,3600,3600,1
|
|
20240314,115800,83461020,3600,3600,3600,3600,1
|
|
20240314,115700,83457420,3600,3600,3600,3600,1
|
|
20240314,115600,83453820,3600,3600,3600,3600,1
|
|
20240314,115500,83450220,3600,3590,3600,3590,41
|
|
20240314,115400,83303020,3600,3600,3600,3600,2
|
|
20240314,115300,83295820,3600,3595,3600,3595,5
|
|
20240314,115200,83277840,3600,3600,3600,3600,2
|
|
20240314,115100,83270640,3595,3595,3595,3595,1
|
|
20240314,115000,83267045,3595,3595,3595,3595,2
|
|
20240314,114900,83259855,3590,3590,3590,3590,432
|
|
20240314,114800,81708975,3590,3590,3590,3590,19
|
|
20240314,114700,81640765,3590,3590,3590,3590,41
|
|
20240314,114600,81493575,3590,3590,3590,3590,1
|
|
20240314,114500,81489985,3590,3590,3590,3590,1
|
|
20240314,114400,81486395,3590,3590,3590,3590,1
|
|
20240314,114300,81482805,3580,3590,3590,3580,40
|
|
20240314,114200,81339590,3590,3590,3590,3590,2
|
|
20240314,114100,81332410,3590,3590,3590,3590,1
|
|
20240314,114000,81328820,3590,3590,3590,3590,1
|
|
20240314,113900,81325230,3590,3590,3590,3590,1
|
|
20240314,113800,81321640,3590,3585,3590,3585,16
|
|
20240314,113700,81264275,3590,3590,3590,3590,1
|
|
20240314,113600,81260685,3590,3590,3590,3590,2
|
|
20240314,113500,81253505,3590,3585,3590,3585,41
|
|
20240314,113400,81106515,3590,3590,3590,3590,1
|
|
20240314,113300,81102925,3590,3590,3590,3590,1
|
|
20240314,113200,81099335,3590,3590,3590,3590,1
|
|
20240314,113100,81095745,3590,3590,3590,3590,1
|
|
20240314,113000,81092155,3590,3590,3590,3590,2
|
|
20240314,112900,81084975,3590,3590,3590,3590,1
|
|
20240314,112800,81081385,3590,3590,3590,3590,1
|
|
20240314,112700,81077795,3590,3590,3590,3590,1
|
|
20240314,112600,81074205,3590,3590,3590,3590,1
|
|
20240314,112500,81070615,3590,3590,3590,3590,1
|
|
20240314,112400,81067025,3590,3590,3590,3590,2
|
|
20240314,112300,81059845,3590,3590,3590,3590,2
|
|
20240314,112200,81052665,3590,3590,3590,3590,1
|
|
20240314,112100,81049075,3595,3580,3595,3580,197
|
|
20240314,112000,80343800,3595,3585,3595,3585,210
|
|
20240314,111900,79589095,3585,3585,3585,3585,225
|
|
20240314,111800,78782470,3585,3580,3585,3580,22
|
|
20240314,111700,78703705,3580,3580,3580,3580,11
|
|
20240314,111600,78664325,3580,3580,3580,3580,1
|
|
20240314,111500,78660745,3580,3580,3580,3580,7
|
|
20240314,111400,78635685,3585,3585,3585,3585,1
|
|
20240314,111300,78632100,3585,3585,3585,3585,1
|
|
20240314,111200,78628515,3585,3585,3585,3585,2
|
|
20240314,111100,78621345,3580,3585,3585,3580,2
|
|
20240314,111000,78614180,3585,3585,3585,3585,1
|
|
20240314,110900,78610595,3585,3585,3585,3585,1
|
|
20240314,110800,78607010,3585,3585,3585,3585,1
|
|
20240314,110700,78603425,3585,3585,3585,3585,1
|
|
20240314,110600,78599840,3585,3585,3585,3585,13
|
|
20240314,110500,78553235,3585,3585,3585,3585,2
|
|
20240314,110400,78546065,3585,3585,3585,3585,1
|
|
20240314,110300,78542480,3585,3585,3585,3585,1
|
|
20240314,110200,78538895,3585,3585,3585,3585,1
|
|
20240314,110100,78535310,3585,3585,3585,3585,1
|
|
20240314,110000,78531725,3585,3580,3585,3575,95
|
|
20240314,105900,78192030,3585,3585,3585,3585,1
|
|
20240314,105800,78188445,3585,3585,3585,3585,1
|
|
20240314,105700,78184860,3585,3585,3585,3585,1
|
|
20240314,105600,78181275,3585,3585,3585,3585,1
|
|
20240314,105500,78177690,3585,3575,3585,3575,42
|
|
20240314,105400,78027520,3585,3585,3585,3585,1
|
|
20240314,105300,78023935,3585,3575,3585,3575,132
|
|
20240314,105200,77552025,3575,3585,3585,3575,129
|
|
20240314,105100,77090840,3580,3585,3585,3580,166
|
|
20240314,105000,76496555,3585,3585,3585,3585,1
|
|
20240314,104900,76492970,3585,3585,3585,3585,1
|
|
20240314,104800,76489385,3585,3585,3585,3585,1
|
|
20240314,104700,76485800,3585,3585,3585,3585,1
|
|
20240314,104600,76482215,3585,3585,3585,3585,8
|
|
20240314,104500,76453535,3585,3585,3585,3585,1
|
|
20240314,104400,76449950,3585,3585,3585,3585,1
|
|
20240314,104300,76446365,3585,3585,3585,3585,1
|
|
20240314,104200,76442780,3585,3585,3585,3585,1
|
|
20240314,104100,76439195,3585,3585,3585,3585,1
|
|
20240314,104000,76435610,3585,3585,3585,3585,26
|
|
20240314,103900,76342400,3585,3585,3585,3585,1
|
|
20240314,103800,76338815,3585,3585,3585,3585,21
|
|
20240314,103700,76263530,3585,3585,3585,3585,1
|
|
20240314,103600,76259945,3575,3585,3585,3575,26
|
|
20240314,103500,76166985,3585,3575,3585,3575,41
|
|
20240314,103400,76020400,3585,3585,3585,3585,1
|
|
20240314,103300,76016815,3585,3585,3585,3585,1
|
|
20240314,103200,76013230,3580,3580,3580,3580,1
|
|
20240314,103100,76009650,3580,3580,3580,3580,1
|
|
20240314,103000,76006070,3580,3580,3580,3580,1
|
|
20240314,102900,76002490,3580,3580,3580,3580,101
|
|
20240314,102800,75640910,3580,3580,3580,3580,66
|
|
20240314,102700,75404630,3580,3580,3580,3580,151
|
|
20240314,102600,74864050,3575,3575,3575,3575,24
|
|
20240314,102500,74778250,3575,3580,3580,3575,14
|
|
20240314,102400,74728195,3575,3575,3575,3575,688
|
|
20240314,102300,72268595,3575,3575,3575,3575,1
|
|
20240314,102200,72265020,3575,3575,3575,3575,4
|
|
20240314,102100,72250720,3575,3575,3575,3575,1
|
|
20240314,102000,72247145,3570,3575,3575,3570,281
|
|
20240314,101900,71243970,3575,3575,3575,3575,1
|
|
20240314,101800,71240395,3575,3575,3575,3575,1
|
|
20240314,101700,71236820,3570,3575,3575,3570,240
|
|
20240314,101600,70380015,3575,3580,3585,3575,854
|
|
20240314,101500,67326635,3585,3585,3585,3580,48
|
|
20240314,101400,67154710,3595,3595,3595,3595,1
|
|
20240314,101300,67151115,3595,3595,3595,3595,1
|
|
20240314,101200,67147520,3595,3595,3595,3595,1
|
|
20240314,101100,67143925,3595,3590,3595,3585,1849
|
|
20240314,101000,60506085,3600,3600,3600,3600,1
|
|
20240314,100900,60502485,3595,3600,3600,3595,411
|
|
20240314,100800,59024935,3600,3600,3600,3600,1
|
|
20240314,100700,59021335,3600,3600,3600,3600,87
|
|
20240314,100600,58708135,3600,3600,3600,3600,1
|
|
20240314,100500,58704535,3600,3600,3600,3600,23
|
|
20240314,100400,58621735,3600,3600,3600,3600,11
|
|
20240314,100300,58582135,3600,3600,3600,3600,1
|
|
20240314,100200,58578535,3600,3595,3600,3595,31
|
|
20240314,100100,58467085,3600,3600,3600,3600,1
|
|
20240314,100000,58463485,3600,3595,3600,3595,422
|
|
20240314,095900,56946390,3595,3595,3595,3595,3
|
|
20240314,095800,56935605,3595,3595,3595,3595,1
|
|
20240314,095700,56932010,3595,3595,3595,3595,11
|
|
20240314,095600,56892465,3595,3595,3595,3595,1
|
|
20240314,095500,56888870,3595,3590,3595,3590,41
|
|
20240314,095400,56741675,3595,3595,3595,3595,1
|
|
20240314,095300,56738080,3595,3595,3595,3595,1
|
|
20240314,095200,56734485,3595,3595,3595,3595,1
|
|
20240314,095100,56730890,3595,3595,3595,3595,3
|
|
20240314,095000,56720105,3595,3595,3595,3595,1
|
|
20240314,094900,56716510,3595,3595,3595,3595,1
|
|
20240314,094800,56712915,3595,3595,3595,3595,1
|
|
20240314,094700,56709320,3595,3595,3595,3595,1
|
|
20240314,094600,56705725,3595,3595,3595,3595,301
|
|
20240314,094500,55623630,3595,3595,3595,3595,527
|
|
20240314,094400,53729065,3595,3595,3595,3595,1
|
|
20240314,094300,53725470,3595,3595,3595,3595,1
|
|
20240314,094200,53721875,3595,3595,3595,3595,1
|
|
20240314,094100,53718280,3595,3590,3595,3590,1139
|
|
20240314,094000,49629265,3590,3590,3590,3590,1
|
|
20240314,093900,49625675,3590,3585,3590,3585,107
|
|
20240314,093800,49242070,3585,3590,3590,3585,15
|
|
20240314,093700,49188245,3590,3590,3590,3590,0
|
|
20240314,093600,49188245,3590,3585,3590,3580,502
|
|
20240314,093500,47390705,3585,3575,3585,3575,262
|
|
20240314,093400,46452135,3585,3585,3585,3585,0
|
|
20240314,093300,46452135,3585,3575,3585,3575,2
|
|
20240314,093200,46444975,3570,3570,3570,3570,1
|
|
20240314,093100,46441405,3570,3570,3570,3570,0
|
|
20240314,093000,46441405,3570,3570,3570,3570,1917
|
|
20240314,092900,39597715,3570,3570,3570,3570,356
|
|
20240314,092800,38326795,3585,3570,3585,3570,133
|
|
20240314,092700,37851970,3585,3590,3590,3570,202
|
|
20240314,092600,37128685,3590,3590,3590,3590,54
|
|
20240314,092500,36934825,3580,3585,3585,3580,500
|
|
20240314,092400,35144730,3595,3595,3595,3595,311
|
|
20240314,092300,34026685,3585,3585,3585,3585,301
|
|
20240314,092200,32947600,3585,3610,3610,3565,4153
|
|
20240314,092100,18071405,3620,3620,3620,3620,8
|
|
20240314,092000,18042445,3615,3615,3615,3615,0
|
|
20240314,091900,18042445,3615,3620,3620,3615,2268
|
|
20240314,091800,9843285,3620,3620,3620,3620,0
|
|
20240314,091700,9843285,3620,3620,3620,3620,0
|
|
20240314,091600,9843285,3620,3620,3620,3620,0
|
|
20240314,091500,9843285,3620,3620,3620,3620,306
|
|
20240314,091400,8735565,3630,3630,3630,3630,0
|
|
20240314,091300,8735565,3630,3630,3630,3630,300
|
|
20240314,091200,7646565,3620,3620,3620,3620,0
|
|
20240314,091100,7646565,3620,3620,3620,3620,6
|
|
20240314,091000,7624845,3630,3630,3630,3630,0
|
|
20240314,090900,7624845,3630,3620,3630,3620,500
|
|
20240314,090800,5809855,3630,3630,3630,3630,0
|
|
20240314,090700,5809855,3630,3630,3630,3630,0
|
|
20240314,090600,5809855,3630,3630,3630,3630,0
|
|
20240314,090500,5809855,3630,3630,3630,3630,1
|
|
20240314,090400,5806225,3615,3615,3615,3615,0
|
|
20240314,090300,5806225,3615,3615,3615,3615,0
|
|
20240314,090200,5806225,3615,3615,3615,3615,0
|
|
20240314,090100,5806225,3615,3625,3625,3615,99
|
|
20240314,090000,5448180,3635,3635,3635,3630,1479
|