680 lines
31 KiB
CSV
680 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,201700,66530885,3585,3585,3585,3585,263
|
|
20240315,201600,66530885,3585,3585,3585,3585,0
|
|
20240315,201500,66530885,3585,3585,3585,3585,0
|
|
20240315,201400,66530885,3585,3585,3585,3585,0
|
|
20240315,201300,66530885,3585,3585,3585,3585,0
|
|
20240315,201200,66530885,3585,3585,3585,3585,0
|
|
20240315,201100,66530885,3585,3585,3585,3585,0
|
|
20240315,201000,66530885,3585,3585,3585,3585,0
|
|
20240315,200900,66530885,3585,3585,3585,3585,0
|
|
20240315,200800,66530885,3585,3585,3585,3585,0
|
|
20240315,200700,66530885,3585,3585,3585,3585,0
|
|
20240315,200600,66530885,3585,3585,3585,3585,0
|
|
20240315,200500,66530885,3585,3585,3585,3585,0
|
|
20240315,200400,66530885,3585,3585,3585,3585,0
|
|
20240315,200300,66530885,3585,3585,3585,3585,0
|
|
20240315,200200,66530885,3585,3585,3585,3585,0
|
|
20240315,200100,66530885,3585,3585,3585,3585,0
|
|
20240315,200000,66530885,3585,3585,3585,3585,0
|
|
20240315,195900,66530885,3585,3585,3585,3585,0
|
|
20240315,195800,66530885,3585,3585,3585,3585,0
|
|
20240315,195700,66530885,3585,3585,3585,3585,0
|
|
20240315,195600,66530885,3585,3585,3585,3585,0
|
|
20240315,195500,66530885,3585,3585,3585,3585,0
|
|
20240315,195400,66530885,3585,3585,3585,3585,0
|
|
20240315,195300,66530885,3585,3585,3585,3585,0
|
|
20240315,195200,66530885,3585,3585,3585,3585,0
|
|
20240315,195100,66530885,3585,3585,3585,3585,0
|
|
20240315,195000,66530885,3585,3585,3585,3585,0
|
|
20240315,194900,66530885,3585,3585,3585,3585,0
|
|
20240315,194800,66530885,3585,3585,3585,3585,0
|
|
20240315,194700,66530885,3585,3585,3585,3585,263
|
|
20240315,194600,66530885,3585,3585,3585,3585,0
|
|
20240315,194500,66530885,3585,3585,3585,3585,0
|
|
20240315,194400,66530885,3585,3585,3585,3585,0
|
|
20240315,194300,66530885,3585,3585,3585,3585,0
|
|
20240315,194200,66530885,3585,3585,3585,3585,0
|
|
20240315,194100,66530885,3585,3585,3585,3585,0
|
|
20240315,194000,66530885,3585,3585,3585,3585,0
|
|
20240315,193900,66530885,3585,3585,3585,3585,0
|
|
20240315,193800,66530885,3585,3585,3585,3585,0
|
|
20240315,193700,66530885,3585,3585,3585,3585,0
|
|
20240315,193600,66530885,3585,3585,3585,3585,0
|
|
20240315,193500,66530885,3585,3585,3585,3585,0
|
|
20240315,193400,66530885,3585,3585,3585,3585,0
|
|
20240315,193300,66530885,3585,3585,3585,3585,0
|
|
20240315,193200,66530885,3585,3585,3585,3585,0
|
|
20240315,193100,66530885,3585,3585,3585,3585,0
|
|
20240315,193000,66530885,3585,3585,3585,3585,0
|
|
20240315,192900,66530885,3585,3585,3585,3585,0
|
|
20240315,192800,66530885,3585,3585,3585,3585,0
|
|
20240315,192700,66530885,3585,3585,3585,3585,0
|
|
20240315,192600,66530885,3585,3585,3585,3585,0
|
|
20240315,192500,66530885,3585,3585,3585,3585,0
|
|
20240315,192400,66530885,3585,3585,3585,3585,0
|
|
20240315,192300,66530885,3585,3585,3585,3585,0
|
|
20240315,192200,66530885,3585,3585,3585,3585,0
|
|
20240315,192100,66530885,3585,3585,3585,3585,0
|
|
20240315,192000,66530885,3585,3585,3585,3585,0
|
|
20240315,191900,66530885,3585,3585,3585,3585,0
|
|
20240315,191800,66530885,3585,3585,3585,3585,0
|
|
20240315,191700,66530885,3585,3585,3585,3585,263
|
|
20240315,191600,66530885,3585,3585,3585,3585,0
|
|
20240315,191500,66530885,3585,3585,3585,3585,0
|
|
20240315,191400,66530885,3585,3585,3585,3585,0
|
|
20240315,191300,66530885,3585,3585,3585,3585,0
|
|
20240315,191200,66530885,3585,3585,3585,3585,0
|
|
20240315,191100,66530885,3585,3585,3585,3585,0
|
|
20240315,191000,66530885,3585,3585,3585,3585,0
|
|
20240315,190900,66530885,3585,3585,3585,3585,0
|
|
20240315,190800,66530885,3585,3585,3585,3585,0
|
|
20240315,190700,66530885,3585,3585,3585,3585,0
|
|
20240315,190600,66530885,3585,3585,3585,3585,0
|
|
20240315,190500,66530885,3585,3585,3585,3585,0
|
|
20240315,190400,66530885,3585,3585,3585,3585,0
|
|
20240315,190300,66530885,3585,3585,3585,3585,0
|
|
20240315,190200,66530885,3585,3585,3585,3585,0
|
|
20240315,190100,66530885,3585,3585,3585,3585,0
|
|
20240315,190000,66530885,3585,3585,3585,3585,0
|
|
20240315,185900,66530885,3585,3585,3585,3585,0
|
|
20240315,185800,66530885,3585,3585,3585,3585,0
|
|
20240315,185700,66530885,3585,3585,3585,3585,0
|
|
20240315,185600,66530885,3585,3585,3585,3585,0
|
|
20240315,185500,66530885,3585,3585,3585,3585,0
|
|
20240315,185400,66530885,3585,3585,3585,3585,0
|
|
20240315,185300,66530885,3585,3585,3585,3585,0
|
|
20240315,185200,66530885,3585,3585,3585,3585,0
|
|
20240315,185100,66530885,3585,3585,3585,3585,0
|
|
20240315,185000,66530885,3585,3585,3585,3585,0
|
|
20240315,184900,66530885,3585,3585,3585,3585,0
|
|
20240315,184800,66530885,3585,3585,3585,3585,0
|
|
20240315,184700,66530885,3585,3585,3585,3585,263
|
|
20240315,184600,66530885,3585,3585,3585,3585,0
|
|
20240315,184500,66530885,3585,3585,3585,3585,0
|
|
20240315,184400,66530885,3585,3585,3585,3585,0
|
|
20240315,184300,66530885,3585,3585,3585,3585,0
|
|
20240315,184200,66530885,3585,3585,3585,3585,0
|
|
20240315,184100,66530885,3585,3585,3585,3585,0
|
|
20240315,184000,66530885,3585,3585,3585,3585,0
|
|
20240315,183900,66530885,3585,3585,3585,3585,0
|
|
20240315,183800,66530885,3585,3585,3585,3585,0
|
|
20240315,183700,66530885,3585,3585,3585,3585,0
|
|
20240315,183600,66530885,3585,3585,3585,3585,0
|
|
20240315,183500,66530885,3585,3585,3585,3585,0
|
|
20240315,183400,66530885,3585,3585,3585,3585,0
|
|
20240315,183300,66530885,3585,3585,3585,3585,0
|
|
20240315,183200,66530885,3585,3585,3585,3585,0
|
|
20240315,183100,66530885,3585,3585,3585,3585,0
|
|
20240315,183000,66530885,3585,3585,3585,3585,0
|
|
20240315,182900,66530885,3585,3585,3585,3585,0
|
|
20240315,182800,66530885,3585,3585,3585,3585,0
|
|
20240315,182700,66530885,3585,3585,3585,3585,0
|
|
20240315,182600,66530885,3585,3585,3585,3585,0
|
|
20240315,182500,66530885,3585,3585,3585,3585,0
|
|
20240315,182400,66530885,3585,3585,3585,3585,0
|
|
20240315,182300,66530885,3585,3585,3585,3585,0
|
|
20240315,182200,66530885,3585,3585,3585,3585,0
|
|
20240315,182100,66530885,3585,3585,3585,3585,0
|
|
20240315,182000,66530885,3585,3585,3585,3585,0
|
|
20240315,181900,66530885,3585,3585,3585,3585,0
|
|
20240315,181800,66530885,3585,3585,3585,3585,0
|
|
20240315,181700,66530885,3585,3585,3585,3585,263
|
|
20240315,181600,66530885,3585,3585,3585,3585,0
|
|
20240315,181500,66530885,3585,3585,3585,3585,0
|
|
20240315,181400,66530885,3585,3585,3585,3585,0
|
|
20240315,181300,66530885,3585,3585,3585,3585,0
|
|
20240315,181200,66530885,3585,3585,3585,3585,0
|
|
20240315,181100,66530885,3585,3585,3585,3585,0
|
|
20240315,181000,66530885,3585,3585,3585,3585,0
|
|
20240315,180900,66530885,3585,3585,3585,3585,0
|
|
20240315,180800,66530885,3585,3585,3585,3585,0
|
|
20240315,180700,66530885,3585,3585,3585,3585,0
|
|
20240315,180600,66530885,3585,3585,3585,3585,0
|
|
20240315,180500,66530885,3585,3585,3585,3585,0
|
|
20240315,180400,66530885,3585,3585,3585,3585,0
|
|
20240315,180300,66530885,3585,3585,3585,3585,0
|
|
20240315,180200,66530885,3585,3585,3585,3585,0
|
|
20240315,180100,66530885,3585,3585,3585,3585,0
|
|
20240315,180000,66530885,3585,3585,3585,3585,0
|
|
20240315,175900,66530885,3585,3585,3585,3585,0
|
|
20240315,175800,66530885,3585,3585,3585,3585,0
|
|
20240315,175700,66530885,3585,3585,3585,3585,0
|
|
20240315,175600,66530885,3585,3585,3585,3585,0
|
|
20240315,175500,66530885,3585,3585,3585,3585,0
|
|
20240315,175400,66530885,3585,3585,3585,3585,0
|
|
20240315,175300,66530885,3585,3585,3585,3585,0
|
|
20240315,175200,66530885,3585,3585,3585,3585,0
|
|
20240315,175100,66530885,3585,3585,3585,3585,0
|
|
20240315,175000,66530885,3585,3585,3585,3585,0
|
|
20240315,174900,66530885,3585,3585,3585,3585,0
|
|
20240315,174800,66530885,3585,3585,3585,3585,0
|
|
20240315,174700,66530885,3585,3585,3585,3585,263
|
|
20240315,174600,66530885,3585,3585,3585,3585,0
|
|
20240315,174500,66530885,3585,3585,3585,3585,0
|
|
20240315,174400,66530885,3585,3585,3585,3585,0
|
|
20240315,174300,66530885,3585,3585,3585,3585,0
|
|
20240315,174200,66530885,3585,3585,3585,3585,0
|
|
20240315,174100,66530885,3585,3585,3585,3585,0
|
|
20240315,174000,66530885,3585,3585,3585,3585,0
|
|
20240315,173900,66530885,3585,3585,3585,3585,0
|
|
20240315,173800,66530885,3585,3585,3585,3585,0
|
|
20240315,173700,66530885,3585,3585,3585,3585,0
|
|
20240315,173600,66530885,3585,3585,3585,3585,0
|
|
20240315,173500,66530885,3585,3585,3585,3585,0
|
|
20240315,173400,66530885,3585,3585,3585,3585,0
|
|
20240315,173300,66530885,3585,3585,3585,3585,0
|
|
20240315,173200,66530885,3585,3585,3585,3585,0
|
|
20240315,173100,66530885,3585,3585,3585,3585,0
|
|
20240315,173000,66530885,3585,3585,3585,3585,0
|
|
20240315,172900,66530885,3585,3585,3585,3585,0
|
|
20240315,172800,66530885,3585,3585,3585,3585,0
|
|
20240315,172700,66530885,3585,3585,3585,3585,0
|
|
20240315,172600,66530885,3585,3585,3585,3585,0
|
|
20240315,172500,66530885,3585,3585,3585,3585,0
|
|
20240315,172400,66530885,3585,3585,3585,3585,0
|
|
20240315,172300,66530885,3585,3585,3585,3585,0
|
|
20240315,172200,66530885,3585,3585,3585,3585,0
|
|
20240315,172100,66530885,3585,3585,3585,3585,0
|
|
20240315,172000,66530885,3585,3585,3585,3585,0
|
|
20240315,171900,66530885,3585,3585,3585,3585,0
|
|
20240315,171800,66530885,3585,3585,3585,3585,0
|
|
20240315,171700,66530885,3585,3585,3585,3585,263
|
|
20240315,171600,66530885,3585,3585,3585,3585,0
|
|
20240315,171500,66530885,3585,3585,3585,3585,0
|
|
20240315,171400,66530885,3585,3585,3585,3585,0
|
|
20240315,171300,66530885,3585,3585,3585,3585,0
|
|
20240315,171200,66530885,3585,3585,3585,3585,0
|
|
20240315,171100,66530885,3585,3585,3585,3585,0
|
|
20240315,171000,66530885,3585,3585,3585,3585,0
|
|
20240315,170900,66530885,3585,3585,3585,3585,0
|
|
20240315,170800,66530885,3585,3585,3585,3585,0
|
|
20240315,170700,66530885,3585,3585,3585,3585,0
|
|
20240315,170600,66530885,3585,3585,3585,3585,0
|
|
20240315,170500,66530885,3585,3585,3585,3585,0
|
|
20240315,170400,66530885,3585,3585,3585,3585,0
|
|
20240315,170300,66530885,3585,3585,3585,3585,0
|
|
20240315,170200,66530885,3585,3585,3585,3585,0
|
|
20240315,170100,66530885,3585,3585,3585,3585,0
|
|
20240315,170000,66530885,3585,3585,3585,3585,0
|
|
20240315,165900,66530885,3585,3585,3585,3585,0
|
|
20240315,165800,66530885,3585,3585,3585,3585,0
|
|
20240315,165700,66530885,3585,3585,3585,3585,0
|
|
20240315,165600,66530885,3585,3585,3585,3585,0
|
|
20240315,165500,66530885,3585,3585,3585,3585,0
|
|
20240315,165400,66530885,3585,3585,3585,3585,0
|
|
20240315,165300,66530885,3585,3585,3585,3585,0
|
|
20240315,165200,66530885,3585,3585,3585,3585,0
|
|
20240315,165100,66530885,3585,3585,3585,3585,0
|
|
20240315,165000,66530885,3585,3585,3585,3585,0
|
|
20240315,164900,66530885,3585,3585,3585,3585,0
|
|
20240315,164800,66530885,3585,3585,3585,3585,0
|
|
20240315,164700,66530885,3585,3585,3585,3585,263
|
|
20240315,164600,66530885,3585,3585,3585,3585,0
|
|
20240315,164500,66530885,3585,3585,3585,3585,0
|
|
20240315,164400,66530885,3585,3585,3585,3585,0
|
|
20240315,164300,66530885,3585,3585,3585,3585,0
|
|
20240315,164200,66530885,3585,3585,3585,3585,0
|
|
20240315,164100,66530885,3585,3585,3585,3585,0
|
|
20240315,164000,66530885,3585,3585,3585,3585,0
|
|
20240315,163900,66530885,3585,3585,3585,3585,0
|
|
20240315,163800,66530885,3585,3585,3585,3585,0
|
|
20240315,163700,66530885,3585,3585,3585,3585,0
|
|
20240315,163600,66530885,3585,3585,3585,3585,0
|
|
20240315,163500,66530885,3585,3585,3585,3585,0
|
|
20240315,163400,66530885,3585,3585,3585,3585,0
|
|
20240315,163300,66530885,3585,3585,3585,3585,0
|
|
20240315,163200,66530885,3585,3585,3585,3585,0
|
|
20240315,163100,66530885,3585,3585,3585,3585,0
|
|
20240315,163000,66530885,3585,3585,3585,3585,0
|
|
20240315,162900,66530885,3585,3585,3585,3585,0
|
|
20240315,162800,66530885,3585,3585,3585,3585,0
|
|
20240315,162700,66530885,3585,3585,3585,3585,0
|
|
20240315,162600,66530885,3585,3585,3585,3585,0
|
|
20240315,162500,66530885,3585,3585,3585,3585,0
|
|
20240315,162400,66530885,3585,3585,3585,3585,0
|
|
20240315,162300,66530885,3585,3585,3585,3585,0
|
|
20240315,162200,66530885,3585,3585,3585,3585,0
|
|
20240315,162100,66530885,3585,3585,3585,3585,0
|
|
20240315,162000,66530885,3585,3585,3585,3585,0
|
|
20240315,161900,66530885,3585,3585,3585,3585,0
|
|
20240315,161800,66530885,3585,3585,3585,3585,0
|
|
20240315,161700,66530885,3585,3585,3585,3585,263
|
|
20240315,161600,66530885,3585,3585,3585,3585,0
|
|
20240315,161500,66530885,3585,3585,3585,3585,0
|
|
20240315,161400,66530885,3585,3585,3585,3585,0
|
|
20240315,161300,66530885,3585,3585,3585,3585,0
|
|
20240315,161200,66530885,3585,3585,3585,3585,0
|
|
20240315,161100,66530885,3585,3585,3585,3585,0
|
|
20240315,161000,66530885,3585,3585,3585,3585,0
|
|
20240315,160900,66530885,3585,3585,3585,3585,0
|
|
20240315,160800,66530885,3585,3585,3585,3585,0
|
|
20240315,160700,66530885,3585,3585,3585,3585,0
|
|
20240315,160600,66530885,3585,3585,3585,3585,0
|
|
20240315,160500,66530885,3585,3585,3585,3585,0
|
|
20240315,160400,66530885,3585,3585,3585,3585,0
|
|
20240315,160300,66530885,3585,3585,3585,3585,0
|
|
20240315,160200,66530885,3585,3585,3585,3585,0
|
|
20240315,160100,66530885,3585,3585,3585,3585,0
|
|
20240315,160000,66530885,3585,3585,3585,3585,0
|
|
20240315,155900,66530885,3585,3585,3585,3585,0
|
|
20240315,155800,66530885,3585,3585,3585,3585,0
|
|
20240315,155700,66530885,3585,3585,3585,3585,0
|
|
20240315,155600,66530885,3585,3585,3585,3585,0
|
|
20240315,155500,66530885,3585,3585,3585,3585,0
|
|
20240315,155400,66530885,3585,3585,3585,3585,0
|
|
20240315,155300,66530885,3585,3585,3585,3585,0
|
|
20240315,155200,66530885,3585,3585,3585,3585,0
|
|
20240315,155100,66530885,3585,3585,3585,3585,0
|
|
20240315,155000,66530885,3585,3585,3585,3585,0
|
|
20240315,154900,66530885,3585,3585,3585,3585,0
|
|
20240315,154800,66530885,3585,3585,3585,3585,0
|
|
20240315,154700,66530885,3585,3585,3585,3585,263
|
|
20240315,154600,66530885,3585,3585,3585,3585,0
|
|
20240315,154500,66530885,3585,3585,3585,3585,0
|
|
20240315,154400,66530885,3585,3585,3585,3585,0
|
|
20240315,154300,66530885,3585,3585,3585,3585,0
|
|
20240315,154200,66530885,3585,3585,3585,3585,0
|
|
20240315,154100,66530885,3585,3585,3585,3585,0
|
|
20240315,154000,66530885,3585,3585,3585,3585,0
|
|
20240315,153900,66530885,3585,3585,3585,3585,0
|
|
20240315,153800,66530885,3585,3585,3585,3585,0
|
|
20240315,153700,66530885,3585,3585,3585,3585,0
|
|
20240315,153600,66530885,3585,3585,3585,3585,0
|
|
20240315,153500,66530885,3585,3585,3585,3585,0
|
|
20240315,153400,66530885,3585,3585,3585,3585,0
|
|
20240315,153300,66530885,3585,3585,3585,3585,0
|
|
20240315,153200,66530885,3585,3585,3585,3585,0
|
|
20240315,153100,66530885,3585,3585,3585,3585,0
|
|
20240315,153000,66530885,3585,3585,3585,3585,263
|
|
20240315,152900,65588030,3585,3585,3585,3585,0
|
|
20240315,152800,65588030,3585,3585,3585,3585,0
|
|
20240315,152700,65588030,3585,3585,3585,3585,0
|
|
20240315,152600,65588030,3585,3585,3585,3585,0
|
|
20240315,152500,65588030,3585,3585,3585,3585,0
|
|
20240315,152400,65588030,3585,3585,3585,3585,0
|
|
20240315,152300,65588030,3585,3585,3585,3585,0
|
|
20240315,152200,65588030,3585,3585,3585,3585,0
|
|
20240315,152100,65588030,3585,3585,3585,3585,0
|
|
20240315,152000,65588030,3585,3585,3585,3585,0
|
|
20240315,151900,65588030,3585,3585,3585,3585,0
|
|
20240315,151800,65588030,3585,3585,3585,3585,0
|
|
20240315,151700,65588030,3585,3585,3585,3585,0
|
|
20240315,151600,65588030,3585,3585,3585,3585,0
|
|
20240315,151500,65588030,3585,3585,3585,3585,0
|
|
20240315,151400,65588030,3585,3585,3585,3585,0
|
|
20240315,151300,65588030,3585,3585,3585,3585,0
|
|
20240315,151200,65588030,3585,3585,3585,3585,278
|
|
20240315,151100,64591400,3585,3585,3585,3585,0
|
|
20240315,151000,64591400,3585,3585,3585,3585,0
|
|
20240315,150900,64591400,3585,3585,3585,3585,0
|
|
20240315,150800,64591400,3585,3585,3585,3585,0
|
|
20240315,150700,64591400,3585,3585,3585,3585,2
|
|
20240315,150600,64584230,3585,3585,3585,3585,0
|
|
20240315,150500,64584230,3585,3585,3585,3585,0
|
|
20240315,150400,64584230,3585,3585,3585,3585,0
|
|
20240315,150300,64584230,3585,3585,3585,3585,0
|
|
20240315,150200,64584230,3585,3585,3585,3585,0
|
|
20240315,150100,64584230,3585,3585,3585,3585,0
|
|
20240315,150000,64584230,3585,3585,3585,3585,0
|
|
20240315,145900,64584230,3585,3585,3585,3585,0
|
|
20240315,145800,64584230,3585,3585,3585,3585,23
|
|
20240315,145700,64501775,3565,3565,3565,3565,0
|
|
20240315,145600,64501775,3565,3580,3580,3565,701
|
|
20240315,145500,62002075,3580,3580,3580,3580,256
|
|
20240315,145400,61085595,3580,3580,3580,3580,71
|
|
20240315,145300,60831415,3570,3570,3570,3570,0
|
|
20240315,145200,60831415,3570,3570,3570,3570,0
|
|
20240315,145100,60831415,3570,3580,3580,3570,28
|
|
20240315,145000,60731295,3570,3570,3570,3570,0
|
|
20240315,144900,60731295,3570,3570,3570,3570,0
|
|
20240315,144800,60731295,3570,3575,3575,3570,177
|
|
20240315,144700,60099020,3570,3570,3570,3570,0
|
|
20240315,144600,60099020,3570,3570,3570,3570,0
|
|
20240315,144500,60099020,3570,3570,3570,3570,0
|
|
20240315,144400,60099020,3570,3570,3570,3570,0
|
|
20240315,144300,60099020,3570,3575,3575,3570,217
|
|
20240315,144200,59323920,3580,3580,3580,3580,16
|
|
20240315,144100,59266640,3575,3575,3575,3575,0
|
|
20240315,144000,59266640,3575,3575,3575,3575,0
|
|
20240315,143900,59266640,3575,3575,3575,3575,2
|
|
20240315,143800,59259490,3580,3580,3580,3580,0
|
|
20240315,143700,59259490,3580,3580,3580,3580,0
|
|
20240315,143600,59259490,3580,3580,3580,3580,23
|
|
20240315,143500,59177150,3585,3585,3585,3585,0
|
|
20240315,143400,59177150,3585,3585,3585,3585,0
|
|
20240315,143300,59177150,3585,3585,3585,3585,16
|
|
20240315,143200,59119790,3585,3585,3585,3585,30
|
|
20240315,143100,59012240,3585,3585,3585,3585,0
|
|
20240315,143000,59012240,3585,3585,3585,3585,0
|
|
20240315,142900,59012240,3585,3585,3585,3585,0
|
|
20240315,142800,59012240,3585,3580,3585,3575,490
|
|
20240315,142700,57258490,3585,3585,3585,3585,0
|
|
20240315,142600,57258490,3585,3585,3585,3585,0
|
|
20240315,142500,57258490,3585,3585,3585,3585,0
|
|
20240315,142400,57258490,3585,3585,3585,3585,16
|
|
20240315,142300,57201130,3580,3580,3580,3580,284
|
|
20240315,142200,56184410,3585,3585,3585,3585,0
|
|
20240315,142100,56184410,3585,3585,3585,3585,0
|
|
20240315,142000,56184410,3585,3585,3585,3585,0
|
|
20240315,141900,56184410,3585,3585,3585,3585,0
|
|
20240315,141800,56184410,3585,3585,3585,3585,0
|
|
20240315,141700,56184410,3585,3585,3585,3585,0
|
|
20240315,141600,56184410,3585,3585,3585,3585,0
|
|
20240315,141500,56184410,3585,3585,3585,3585,18
|
|
20240315,141400,56119880,3585,3585,3585,3585,0
|
|
20240315,141300,56119880,3585,3585,3585,3585,0
|
|
20240315,141200,56119880,3585,3585,3585,3585,0
|
|
20240315,141100,56119880,3585,3585,3585,3585,0
|
|
20240315,141000,56119880,3585,3585,3585,3585,0
|
|
20240315,140900,56119880,3585,3585,3585,3585,0
|
|
20240315,140800,56119880,3585,3585,3585,3585,0
|
|
20240315,140700,56119880,3585,3585,3585,3585,0
|
|
20240315,140600,56119880,3585,3585,3585,3585,16
|
|
20240315,140500,56062520,3585,3585,3585,3585,0
|
|
20240315,140400,56062520,3585,3585,3585,3585,0
|
|
20240315,140300,56062520,3585,3585,3585,3585,0
|
|
20240315,140200,56062520,3585,3585,3585,3585,0
|
|
20240315,140100,56062520,3585,3585,3585,3585,0
|
|
20240315,140000,56062520,3585,3585,3585,3585,0
|
|
20240315,135900,56062520,3585,3585,3585,3585,2
|
|
20240315,135800,56055350,3585,3585,3585,3585,23
|
|
20240315,135700,55972895,3580,3585,3585,3580,42
|
|
20240315,135600,55822455,3585,3585,3585,3585,0
|
|
20240315,135500,55822455,3585,3585,3585,3585,0
|
|
20240315,135400,55822455,3585,3585,3585,3585,1
|
|
20240315,135300,55818870,3585,3585,3585,3585,0
|
|
20240315,135200,55818870,3585,3585,3585,3585,0
|
|
20240315,135100,55818870,3585,3585,3585,3585,50
|
|
20240315,135000,55639620,3585,3585,3585,3585,0
|
|
20240315,134900,55639620,3585,3585,3585,3585,30
|
|
20240315,134800,55532070,3585,3585,3585,3585,17
|
|
20240315,134700,55471125,3585,3585,3585,3585,0
|
|
20240315,134600,55471125,3585,3585,3585,3585,0
|
|
20240315,134500,55471125,3585,3585,3585,3585,6
|
|
20240315,134400,55449615,3585,3585,3585,3585,0
|
|
20240315,134300,55449615,3585,3585,3585,3585,0
|
|
20240315,134200,55449615,3585,3585,3585,3585,1
|
|
20240315,134100,55446030,3575,3575,3575,3575,0
|
|
20240315,134000,55446030,3575,3575,3575,3575,0
|
|
20240315,133900,55446030,3575,3585,3585,3575,116
|
|
20240315,133800,55030830,3580,3580,3580,3580,2
|
|
20240315,133700,55023670,3580,3585,3585,3575,262
|
|
20240315,133600,54086710,3585,3585,3585,3585,3
|
|
20240315,133500,54075955,3585,3585,3585,3585,0
|
|
20240315,133400,54075955,3585,3585,3585,3585,0
|
|
20240315,133300,54075955,3585,3585,3585,3585,0
|
|
20240315,133200,54075955,3585,3585,3585,3585,0
|
|
20240315,133100,54075955,3585,3585,3585,3585,0
|
|
20240315,133000,54075955,3585,3585,3585,3585,17
|
|
20240315,132900,54015010,3585,3585,3585,3585,0
|
|
20240315,132800,54015010,3585,3585,3585,3585,0
|
|
20240315,132700,54015010,3585,3585,3585,3585,0
|
|
20240315,132600,54015010,3585,3585,3585,3585,0
|
|
20240315,132500,54015010,3585,3585,3585,3585,0
|
|
20240315,132400,54015010,3585,3585,3585,3585,1
|
|
20240315,132300,54011425,3585,3585,3585,3585,0
|
|
20240315,132200,54011425,3585,3585,3585,3585,0
|
|
20240315,132100,54011425,3585,3580,3585,3580,16
|
|
20240315,132000,53954070,3585,3580,3585,3580,98
|
|
20240315,131900,53602745,3580,3580,3580,3580,2
|
|
20240315,131800,53595585,3580,3580,3585,3580,3
|
|
20240315,131700,53584840,3580,3580,3580,3575,49
|
|
20240315,131600,53409425,3585,3585,3585,3585,0
|
|
20240315,131500,53409425,3585,3585,3585,3585,0
|
|
20240315,131400,53409425,3585,3585,3585,3585,0
|
|
20240315,131300,53409425,3585,3585,3585,3585,1
|
|
20240315,131200,53405840,3585,3585,3585,3585,17
|
|
20240315,131100,53344895,3585,3585,3585,3585,0
|
|
20240315,131000,53344895,3585,3585,3585,3585,0
|
|
20240315,130900,53344895,3585,3585,3585,3585,0
|
|
20240315,130800,53344895,3585,3585,3585,3585,0
|
|
20240315,130700,53344895,3585,3585,3585,3585,0
|
|
20240315,130600,53344895,3585,3585,3585,3585,31
|
|
20240315,130500,53233760,3585,3585,3585,3585,0
|
|
20240315,130400,53233760,3585,3585,3585,3585,0
|
|
20240315,130300,53233760,3585,3585,3585,3585,16
|
|
20240315,130200,53176400,3585,3585,3585,3585,0
|
|
20240315,130100,53176400,3585,3585,3585,3585,0
|
|
20240315,130000,53176400,3585,3585,3585,3585,1
|
|
20240315,125900,53172815,3580,3580,3580,3580,224
|
|
20240315,125800,52370895,3580,3580,3580,3580,2
|
|
20240315,125700,52363735,3580,3580,3580,3580,0
|
|
20240315,125600,52363735,3580,3580,3580,3580,0
|
|
20240315,125500,52363735,3580,3580,3580,3580,0
|
|
20240315,125400,52363735,3580,3580,3585,3570,90
|
|
20240315,125300,52042040,3580,3580,3580,3580,0
|
|
20240315,125200,52042040,3580,3580,3580,3580,1
|
|
20240315,125100,52038460,3575,3575,3575,3575,0
|
|
20240315,125000,52038460,3575,3575,3575,3575,0
|
|
20240315,124900,52038460,3575,3575,3575,3575,90
|
|
20240315,124800,51716710,3575,3575,3575,3575,1
|
|
20240315,124700,51713135,3575,3575,3575,3575,0
|
|
20240315,124600,51713135,3575,3575,3575,3575,12
|
|
20240315,124500,51670235,3575,3575,3575,3575,16
|
|
20240315,124400,51613035,3575,3575,3575,3575,0
|
|
20240315,124300,51613035,3575,3575,3575,3575,0
|
|
20240315,124200,51613035,3575,3575,3575,3575,1
|
|
20240315,124100,51609460,3570,3570,3570,3570,0
|
|
20240315,124000,51609460,3570,3570,3570,3570,0
|
|
20240315,123900,51609460,3570,3570,3570,3570,0
|
|
20240315,123800,51609460,3570,3570,3570,3570,43
|
|
20240315,123700,51455950,3575,3575,3575,3575,600
|
|
20240315,123600,49310950,3575,3575,3575,3575,17
|
|
20240315,123500,49250175,3580,3580,3580,3580,0
|
|
20240315,123400,49250175,3580,3580,3580,3580,0
|
|
20240315,123300,49250175,3580,3580,3580,3580,0
|
|
20240315,123200,49250175,3580,3580,3580,3580,0
|
|
20240315,123100,49250175,3580,3580,3580,3580,0
|
|
20240315,123000,49250175,3580,3580,3580,3580,1
|
|
20240315,122900,49246595,3580,3580,3580,3580,0
|
|
20240315,122800,49246595,3580,3580,3580,3580,0
|
|
20240315,122700,49246595,3580,3580,3580,3580,16
|
|
20240315,122600,49189315,3580,3580,3580,3580,0
|
|
20240315,122500,49189315,3580,3580,3580,3580,100
|
|
20240315,122400,48831315,3580,3580,3580,3580,1
|
|
20240315,122300,48827735,3580,3580,3580,3580,30
|
|
20240315,122200,48720335,3575,3575,3575,3575,0
|
|
20240315,122100,48720335,3575,3575,3575,3575,0
|
|
20240315,122000,48720335,3575,3575,3575,3575,0
|
|
20240315,121900,48720335,3575,3575,3575,3575,0
|
|
20240315,121800,48720335,3575,3585,3585,3575,2777
|
|
20240315,121700,38792390,3585,3585,3585,3585,0
|
|
20240315,121600,38792390,3585,3585,3585,3585,0
|
|
20240315,121500,38792390,3585,3585,3585,3585,0
|
|
20240315,121400,38792390,3585,3585,3585,3585,0
|
|
20240315,121300,38792390,3585,3585,3585,3585,0
|
|
20240315,121200,38792390,3585,3585,3585,3585,1
|
|
20240315,121100,38788805,3575,3585,3585,3575,15
|
|
20240315,121000,38735170,3585,3585,3585,3585,0
|
|
20240315,120900,38735170,3585,3580,3585,3580,16
|
|
20240315,120800,38677855,3580,3580,3580,3580,0
|
|
20240315,120700,38677855,3580,3580,3580,3580,0
|
|
20240315,120600,38677855,3580,3580,3580,3580,1
|
|
20240315,120500,38674275,3575,3575,3575,3575,0
|
|
20240315,120400,38674275,3575,3575,3575,3575,0
|
|
20240315,120300,38674275,3575,3575,3575,3575,0
|
|
20240315,120200,38674275,3575,3575,3575,3575,1
|
|
20240315,120100,38670700,3575,3575,3575,3575,1
|
|
20240315,120000,38667125,3575,3565,3575,3565,36
|
|
20240315,115900,38538675,3570,3570,3570,3570,0
|
|
20240315,115800,38538675,3570,3570,3570,3570,0
|
|
20240315,115700,38538675,3570,3570,3570,3570,0
|
|
20240315,115600,38538675,3570,3570,3570,3570,1
|
|
20240315,115500,38535105,3565,3565,3565,3565,0
|
|
20240315,115400,38535105,3565,3575,3575,3565,101
|
|
20240315,115300,38175030,3565,3565,3565,3565,0
|
|
20240315,115200,38175030,3565,3565,3565,3565,353
|
|
20240315,115100,36916585,3565,3565,3565,3565,336
|
|
20240315,115000,35718745,3570,3570,3570,3570,10
|
|
20240315,114900,35683045,3570,3575,3575,3570,908
|
|
20240315,114800,32441425,3585,3585,3585,3585,1
|
|
20240315,114700,32437840,3575,3575,3575,3575,0
|
|
20240315,114600,32437840,3575,3575,3575,3575,0
|
|
20240315,114500,32437840,3575,3575,3575,3575,0
|
|
20240315,114400,32437840,3575,3580,3580,3575,2296
|
|
20240315,114300,24220245,3590,3590,3590,3590,0
|
|
20240315,114200,24220245,3590,3590,3590,3590,1
|
|
20240315,114100,24216655,3580,3580,3580,3580,16
|
|
20240315,114000,24159375,3590,3590,3590,3590,31
|
|
20240315,113900,24048085,3585,3585,3585,3585,0
|
|
20240315,113800,24048085,3585,3585,3585,3585,0
|
|
20240315,113700,24048085,3585,3585,3585,3585,0
|
|
20240315,113600,24048085,3585,3585,3585,3585,2
|
|
20240315,113500,24040915,3585,3585,3585,3585,0
|
|
20240315,113400,24040915,3585,3585,3585,3585,1
|
|
20240315,113300,24037330,3585,3585,3585,3585,0
|
|
20240315,113200,24037330,3585,3585,3585,3585,0
|
|
20240315,113100,24037330,3585,3585,3585,3585,42
|
|
20240315,113000,23886760,3585,3585,3590,3585,83
|
|
20240315,112900,23589000,3585,3585,3585,3585,2
|
|
20240315,112800,23581830,3585,3585,3585,3585,12
|
|
20240315,112700,23538810,3585,3585,3585,3585,10
|
|
20240315,112600,23502960,3590,3590,3590,3590,0
|
|
20240315,112500,23502960,3590,3590,3590,3590,0
|
|
20240315,112400,23502960,3590,3590,3590,3590,1
|
|
20240315,112300,23499370,3580,3585,3585,3580,228
|
|
20240315,112200,22683090,3590,3590,3590,3590,0
|
|
20240315,112100,22683090,3590,3590,3590,3590,0
|
|
20240315,112000,22683090,3590,3590,3590,3590,0
|
|
20240315,111900,22683090,3590,3590,3590,3590,0
|
|
20240315,111800,22683090,3590,3590,3590,3590,1
|
|
20240315,111700,22679500,3585,3585,3585,3585,172
|
|
20240315,111600,22062880,3590,3590,3590,3590,10
|
|
20240315,111500,22026980,3595,3595,3595,3595,0
|
|
20240315,111400,22026980,3595,3595,3595,3595,0
|
|
20240315,111300,22026980,3595,3595,3595,3595,0
|
|
20240315,111200,22026980,3595,3595,3595,3595,1
|
|
20240315,111100,22023385,3595,3595,3595,3595,0
|
|
20240315,111000,22023385,3595,3595,3595,3595,0
|
|
20240315,110900,22023385,3595,3595,3595,3595,0
|
|
20240315,110800,22023385,3595,3595,3595,3595,100
|
|
20240315,110700,21663885,3595,3595,3595,3595,0
|
|
20240315,110600,21663885,3595,3595,3595,3595,1
|
|
20240315,110500,21660290,3595,3595,3595,3595,0
|
|
20240315,110400,21660290,3595,3595,3595,3595,0
|
|
20240315,110300,21660290,3595,3595,3595,3595,0
|
|
20240315,110200,21660290,3595,3595,3595,3595,27
|
|
20240315,110100,21563225,3590,3590,3590,3590,2
|
|
20240315,110000,21556045,3590,3590,3590,3590,1
|
|
20240315,105900,21552455,3595,3595,3595,3595,0
|
|
20240315,105800,21552455,3595,3595,3595,3595,0
|
|
20240315,105700,21552455,3595,3590,3595,3580,220
|
|
20240315,105600,20762900,3585,3585,3595,3585,12
|
|
20240315,105500,20719870,3595,3595,3595,3595,0
|
|
20240315,105400,20719870,3595,3595,3595,3595,0
|
|
20240315,105300,20719870,3595,3595,3595,3595,0
|
|
20240315,105200,20719870,3595,3595,3595,3595,0
|
|
20240315,105100,20719870,3595,3595,3595,3595,0
|
|
20240315,105000,20719870,3595,3595,3595,3595,0
|
|
20240315,104900,20719870,3595,3595,3595,3595,0
|
|
20240315,104800,20719870,3595,3595,3595,3595,0
|
|
20240315,104700,20719870,3595,3595,3595,3595,0
|
|
20240315,104600,20719870,3595,3585,3595,3585,139
|
|
20240315,104500,20220295,3580,3580,3580,3580,0
|
|
20240315,104400,20220295,3580,3580,3580,3580,0
|
|
20240315,104300,20220295,3580,3580,3580,3580,6
|
|
20240315,104200,20198815,3580,3580,3580,3580,1
|
|
20240315,104100,20195235,3580,3580,3580,3580,0
|
|
20240315,104000,20195235,3580,3580,3580,3580,0
|
|
20240315,103900,20195235,3580,3580,3580,3580,0
|
|
20240315,103800,20195235,3580,3580,3580,3580,0
|
|
20240315,103700,20195235,3580,3580,3580,3580,0
|
|
20240315,103600,20195235,3580,3580,3580,3580,18
|
|
20240315,103500,20130795,3580,3580,3580,3580,0
|
|
20240315,103400,20130795,3580,3580,3580,3580,0
|
|
20240315,103300,20130795,3580,3580,3580,3580,0
|
|
20240315,103200,20130795,3580,3580,3580,3580,1
|
|
20240315,103100,20127215,3580,3580,3580,3580,0
|
|
20240315,103000,20127215,3580,3580,3580,3580,0
|
|
20240315,102900,20127215,3580,3580,3580,3580,0
|
|
20240315,102800,20127215,3580,3580,3580,3580,0
|
|
20240315,102700,20127215,3580,3580,3580,3580,0
|
|
20240315,102600,20127215,3580,3580,3580,3580,0
|
|
20240315,102500,20127215,3580,3580,3580,3580,11
|
|
20240315,102400,20087835,3575,3575,3575,3575,0
|
|
20240315,102300,20087835,3575,3580,3580,3575,153
|
|
20240315,102200,19540360,3580,3580,3580,3580,5
|
|
20240315,102100,19522460,3580,3580,3580,3580,90
|
|
20240315,102000,19200260,3580,3580,3580,3580,16
|
|
20240315,101900,19142980,3580,3580,3580,3580,0
|
|
20240315,101800,19142980,3580,3580,3580,3580,60
|
|
20240315,101700,18928180,3580,3580,3580,3580,5
|
|
20240315,101600,18910280,3585,3585,3585,3585,0
|
|
20240315,101500,18910280,3585,3585,3585,3585,0
|
|
20240315,101400,18910280,3585,3580,3585,3580,31
|
|
20240315,101300,18799275,3580,3580,3580,3580,65
|
|
20240315,101200,18566575,3585,3585,3585,3585,0
|
|
20240315,101100,18566575,3585,3585,3585,3585,52
|
|
20240315,101000,18380155,3585,3585,3585,3585,0
|
|
20240315,100900,18380155,3585,3585,3585,3585,0
|
|
20240315,100800,18380155,3585,3585,3585,3585,0
|
|
20240315,100700,18380155,3585,3585,3585,3585,0
|
|
20240315,100600,18380155,3585,3585,3585,3585,0
|
|
20240315,100500,18380155,3585,3585,3585,3585,0
|
|
20240315,100400,18380155,3585,3585,3585,3585,0
|
|
20240315,100300,18380155,3585,3585,3585,3585,0
|
|
20240315,100200,18380155,3585,3585,3585,3585,1
|
|
20240315,100100,18376570,3590,3585,3590,3585,55
|
|
20240315,100000,18179125,3590,3590,3590,3590,0
|
|
20240315,095900,18179125,3590,3580,3590,3580,167
|
|
20240315,095800,17581250,3580,3580,3580,3580,0
|
|
20240315,095700,17581250,3580,3580,3580,3580,0
|
|
20240315,095600,17581250,3580,3580,3580,3580,0
|
|
20240315,095500,17581250,3580,3580,3580,3580,42
|
|
20240315,095400,17430890,3585,3585,3585,3585,0
|
|
20240315,095300,17430890,3585,3585,3585,3585,0
|
|
20240315,095200,17430890,3585,3585,3585,3585,0
|
|
20240315,095100,17430890,3585,3585,3585,3585,1
|
|
20240315,095000,17427305,3590,3590,3590,3590,0
|
|
20240315,094900,17427305,3590,3580,3590,3580,3
|
|
20240315,094800,17416550,3580,3580,3580,3580,1
|
|
20240315,094700,17412970,3580,3580,3580,3580,0
|
|
20240315,094600,17412970,3580,3590,3590,3580,2161
|
|
20240315,094500,9669575,3600,3600,3600,3600,0
|
|
20240315,094400,9669575,3600,3600,3600,3600,0
|
|
20240315,094300,9669575,3600,3600,3600,3600,0
|
|
20240315,094200,9669575,3600,3600,3600,3600,0
|
|
20240315,094100,9669575,3600,3600,3600,3600,0
|
|
20240315,094000,9669575,3600,3600,3600,3600,0
|
|
20240315,093900,9669575,3600,3590,3600,3590,5
|
|
20240315,093800,9651585,3600,3600,3600,3600,0
|
|
20240315,093700,9651585,3600,3585,3600,3585,5
|
|
20240315,093600,9633640,3585,3585,3585,3585,140
|
|
20240315,093500,9131740,3585,3585,3585,3585,10
|
|
20240315,093400,9095890,3590,3590,3590,3590,1
|
|
20240315,093300,9092300,3590,3590,3590,3590,0
|
|
20240315,093200,9092300,3590,3590,3590,3590,45
|
|
20240315,093100,8930750,3590,3590,3590,3590,2
|
|
20240315,093000,8923570,3590,3590,3590,3590,2
|
|
20240315,092900,8916390,3590,3590,3590,3590,2
|
|
20240315,092800,8909210,3590,3590,3590,3590,2
|
|
20240315,092700,8902030,3590,3585,3590,3585,3
|
|
20240315,092600,8891265,3585,3585,3590,3585,19
|
|
20240315,092500,8823140,3590,3585,3590,3585,3
|
|
20240315,092400,8812375,3590,3585,3590,3585,3
|
|
20240315,092300,8801610,3590,3590,3590,3590,16
|
|
20240315,092200,8744170,3585,3590,3590,3585,3
|
|
20240315,092100,8733405,3585,3590,3590,3585,3
|
|
20240315,092000,8722640,3585,3590,3595,3585,79
|
|
20240315,091900,8438655,3590,3595,3595,3590,431
|
|
20240315,091800,6891355,3590,3590,3595,3590,4
|
|
20240315,091700,6876985,3590,3595,3595,3590,34
|
|
20240315,091600,6754915,3590,3595,3595,3590,3
|
|
20240315,091500,6744135,3590,3600,3600,3590,3
|
|
20240315,091400,6733345,3585,3600,3600,3585,3
|
|
20240315,091300,6722560,3585,3600,3600,3585,4
|
|
20240315,091200,6708175,3585,3600,3600,3585,3
|
|
20240315,091100,6697390,3600,3585,3600,3585,3
|
|
20240315,091000,6686605,3580,3580,3600,3580,507
|
|
20240315,090900,4871505,3580,3600,3600,3580,3
|
|
20240315,090800,4860725,3580,3600,3600,3580,3
|
|
20240315,090700,4849945,3580,3585,3600,3580,461
|
|
20240315,090600,3198665,3585,3585,3600,3585,5
|
|
20240315,090500,3180695,3580,3600,3600,3580,6
|
|
20240315,090400,3159135,3600,3600,3600,3580,21
|
|
20240315,090300,3083555,3580,3580,3580,3580,1
|
|
20240315,090200,3079975,3600,3580,3600,3580,3
|
|
20240315,090100,3069195,3600,3580,3600,3580,3
|
|
20240315,090000,3058415,3600,3580,3600,3580,706
|