693 lines
32 KiB
CSV
693 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,203000,86903105,3560,3560,3560,3560,1044
|
|
20240319,202900,86903105,3560,3560,3560,3560,0
|
|
20240319,202800,86903105,3560,3560,3560,3560,0
|
|
20240319,202700,86903105,3560,3560,3560,3560,0
|
|
20240319,202600,86903105,3560,3560,3560,3560,0
|
|
20240319,202500,86903105,3560,3560,3560,3560,0
|
|
20240319,202400,86903105,3560,3560,3560,3560,0
|
|
20240319,202300,86903105,3560,3560,3560,3560,0
|
|
20240319,202200,86903105,3560,3560,3560,3560,0
|
|
20240319,202100,86903105,3560,3560,3560,3560,0
|
|
20240319,202000,86903105,3560,3560,3560,3560,0
|
|
20240319,201900,86903105,3560,3560,3560,3560,0
|
|
20240319,201800,86903105,3560,3560,3560,3560,0
|
|
20240319,201700,86903105,3560,3560,3560,3560,0
|
|
20240319,201600,86903105,3560,3560,3560,3560,0
|
|
20240319,201500,86903105,3560,3560,3560,3560,0
|
|
20240319,201400,86903105,3560,3560,3560,3560,0
|
|
20240319,201300,86903105,3560,3560,3560,3560,0
|
|
20240319,201200,86903105,3560,3560,3560,3560,0
|
|
20240319,201100,86903105,3560,3560,3560,3560,0
|
|
20240319,201000,86903105,3560,3560,3560,3560,0
|
|
20240319,200900,86903105,3560,3560,3560,3560,0
|
|
20240319,200800,86903105,3560,3560,3560,3560,0
|
|
20240319,200700,86903105,3560,3560,3560,3560,0
|
|
20240319,200600,86903105,3560,3560,3560,3560,0
|
|
20240319,200500,86903105,3560,3560,3560,3560,0
|
|
20240319,200400,86903105,3560,3560,3560,3560,0
|
|
20240319,200300,86903105,3560,3560,3560,3560,0
|
|
20240319,200200,86903105,3560,3560,3560,3560,0
|
|
20240319,200100,86903105,3560,3560,3560,3560,0
|
|
20240319,200000,86903105,3560,3560,3560,3560,1044
|
|
20240319,195900,86903105,3560,3560,3560,3560,0
|
|
20240319,195800,86903105,3560,3560,3560,3560,0
|
|
20240319,195700,86903105,3560,3560,3560,3560,0
|
|
20240319,195600,86903105,3560,3560,3560,3560,0
|
|
20240319,195500,86903105,3560,3560,3560,3560,0
|
|
20240319,195400,86903105,3560,3560,3560,3560,0
|
|
20240319,195300,86903105,3560,3560,3560,3560,0
|
|
20240319,195200,86903105,3560,3560,3560,3560,0
|
|
20240319,195100,86903105,3560,3560,3560,3560,0
|
|
20240319,195000,86903105,3560,3560,3560,3560,0
|
|
20240319,194900,86903105,3560,3560,3560,3560,0
|
|
20240319,194800,86903105,3560,3560,3560,3560,0
|
|
20240319,194700,86903105,3560,3560,3560,3560,0
|
|
20240319,194600,86903105,3560,3560,3560,3560,0
|
|
20240319,194500,86903105,3560,3560,3560,3560,0
|
|
20240319,194400,86903105,3560,3560,3560,3560,0
|
|
20240319,194300,86903105,3560,3560,3560,3560,0
|
|
20240319,194200,86903105,3560,3560,3560,3560,0
|
|
20240319,194100,86903105,3560,3560,3560,3560,0
|
|
20240319,194000,86903105,3560,3560,3560,3560,0
|
|
20240319,193900,86903105,3560,3560,3560,3560,0
|
|
20240319,193800,86903105,3560,3560,3560,3560,0
|
|
20240319,193700,86903105,3560,3560,3560,3560,0
|
|
20240319,193600,86903105,3560,3560,3560,3560,0
|
|
20240319,193500,86903105,3560,3560,3560,3560,0
|
|
20240319,193400,86903105,3560,3560,3560,3560,0
|
|
20240319,193300,86903105,3560,3560,3560,3560,0
|
|
20240319,193200,86903105,3560,3560,3560,3560,0
|
|
20240319,193100,86903105,3560,3560,3560,3560,0
|
|
20240319,193000,86903105,3560,3560,3560,3560,1044
|
|
20240319,192900,86903105,3560,3560,3560,3560,0
|
|
20240319,192800,86903105,3560,3560,3560,3560,0
|
|
20240319,192700,86903105,3560,3560,3560,3560,0
|
|
20240319,192600,86903105,3560,3560,3560,3560,0
|
|
20240319,192500,86903105,3560,3560,3560,3560,0
|
|
20240319,192400,86903105,3560,3560,3560,3560,0
|
|
20240319,192300,86903105,3560,3560,3560,3560,0
|
|
20240319,192200,86903105,3560,3560,3560,3560,0
|
|
20240319,192100,86903105,3560,3560,3560,3560,0
|
|
20240319,192000,86903105,3560,3560,3560,3560,0
|
|
20240319,191900,86903105,3560,3560,3560,3560,0
|
|
20240319,191800,86903105,3560,3560,3560,3560,0
|
|
20240319,191700,86903105,3560,3560,3560,3560,0
|
|
20240319,191600,86903105,3560,3560,3560,3560,0
|
|
20240319,191500,86903105,3560,3560,3560,3560,0
|
|
20240319,191400,86903105,3560,3560,3560,3560,0
|
|
20240319,191300,86903105,3560,3560,3560,3560,0
|
|
20240319,191200,86903105,3560,3560,3560,3560,0
|
|
20240319,191100,86903105,3560,3560,3560,3560,0
|
|
20240319,191000,86903105,3560,3560,3560,3560,0
|
|
20240319,190900,86903105,3560,3560,3560,3560,0
|
|
20240319,190800,86903105,3560,3560,3560,3560,0
|
|
20240319,190700,86903105,3560,3560,3560,3560,0
|
|
20240319,190600,86903105,3560,3560,3560,3560,0
|
|
20240319,190500,86903105,3560,3560,3560,3560,0
|
|
20240319,190400,86903105,3560,3560,3560,3560,0
|
|
20240319,190300,86903105,3560,3560,3560,3560,0
|
|
20240319,190200,86903105,3560,3560,3560,3560,0
|
|
20240319,190100,86903105,3560,3560,3560,3560,0
|
|
20240319,190000,86903105,3560,3560,3560,3560,1044
|
|
20240319,185900,86903105,3560,3560,3560,3560,0
|
|
20240319,185800,86903105,3560,3560,3560,3560,0
|
|
20240319,185700,86903105,3560,3560,3560,3560,0
|
|
20240319,185600,86903105,3560,3560,3560,3560,0
|
|
20240319,185500,86903105,3560,3560,3560,3560,0
|
|
20240319,185400,86903105,3560,3560,3560,3560,0
|
|
20240319,185300,86903105,3560,3560,3560,3560,0
|
|
20240319,185200,86903105,3560,3560,3560,3560,0
|
|
20240319,185100,86903105,3560,3560,3560,3560,0
|
|
20240319,185000,86903105,3560,3560,3560,3560,0
|
|
20240319,184900,86903105,3560,3560,3560,3560,0
|
|
20240319,184800,86903105,3560,3560,3560,3560,0
|
|
20240319,184700,86903105,3560,3560,3560,3560,0
|
|
20240319,184600,86903105,3560,3560,3560,3560,0
|
|
20240319,184500,86903105,3560,3560,3560,3560,0
|
|
20240319,184400,86903105,3560,3560,3560,3560,0
|
|
20240319,184300,86903105,3560,3560,3560,3560,0
|
|
20240319,184200,86903105,3560,3560,3560,3560,0
|
|
20240319,184100,86903105,3560,3560,3560,3560,0
|
|
20240319,184000,86903105,3560,3560,3560,3560,0
|
|
20240319,183900,86903105,3560,3560,3560,3560,0
|
|
20240319,183800,86903105,3560,3560,3560,3560,0
|
|
20240319,183700,86903105,3560,3560,3560,3560,0
|
|
20240319,183600,86903105,3560,3560,3560,3560,0
|
|
20240319,183500,86903105,3560,3560,3560,3560,0
|
|
20240319,183400,86903105,3560,3560,3560,3560,0
|
|
20240319,183300,86903105,3560,3560,3560,3560,0
|
|
20240319,183200,86903105,3560,3560,3560,3560,0
|
|
20240319,183100,86903105,3560,3560,3560,3560,0
|
|
20240319,183000,86903105,3560,3560,3560,3560,1044
|
|
20240319,182900,86903105,3560,3560,3560,3560,0
|
|
20240319,182800,86903105,3560,3560,3560,3560,0
|
|
20240319,182700,86903105,3560,3560,3560,3560,0
|
|
20240319,182600,86903105,3560,3560,3560,3560,0
|
|
20240319,182500,86903105,3560,3560,3560,3560,0
|
|
20240319,182400,86903105,3560,3560,3560,3560,0
|
|
20240319,182300,86903105,3560,3560,3560,3560,0
|
|
20240319,182200,86903105,3560,3560,3560,3560,0
|
|
20240319,182100,86903105,3560,3560,3560,3560,0
|
|
20240319,182000,86903105,3560,3560,3560,3560,0
|
|
20240319,181900,86903105,3560,3560,3560,3560,0
|
|
20240319,181800,86903105,3560,3560,3560,3560,0
|
|
20240319,181700,86903105,3560,3560,3560,3560,0
|
|
20240319,181600,86903105,3560,3560,3560,3560,0
|
|
20240319,181500,86903105,3560,3560,3560,3560,0
|
|
20240319,181400,86903105,3560,3560,3560,3560,0
|
|
20240319,181300,86903105,3560,3560,3560,3560,0
|
|
20240319,181200,86903105,3560,3560,3560,3560,0
|
|
20240319,181100,86903105,3560,3560,3560,3560,0
|
|
20240319,181000,86903105,3560,3560,3560,3560,0
|
|
20240319,180900,86903105,3560,3560,3560,3560,0
|
|
20240319,180800,86903105,3560,3560,3560,3560,0
|
|
20240319,180700,86903105,3560,3560,3560,3560,0
|
|
20240319,180600,86903105,3560,3560,3560,3560,0
|
|
20240319,180500,86903105,3560,3560,3560,3560,0
|
|
20240319,180400,86903105,3560,3560,3560,3560,0
|
|
20240319,180300,86903105,3560,3560,3560,3560,0
|
|
20240319,180200,86903105,3560,3560,3560,3560,0
|
|
20240319,180100,86903105,3560,3560,3560,3560,0
|
|
20240319,180000,86903105,3560,3560,3560,3560,1044
|
|
20240319,175900,86903105,3560,3560,3560,3560,0
|
|
20240319,175800,86903105,3560,3560,3560,3560,0
|
|
20240319,175700,86903105,3560,3560,3560,3560,0
|
|
20240319,175600,86903105,3560,3560,3560,3560,0
|
|
20240319,175500,86903105,3560,3560,3560,3560,0
|
|
20240319,175400,86903105,3560,3560,3560,3560,0
|
|
20240319,175300,86903105,3560,3560,3560,3560,0
|
|
20240319,175200,86903105,3560,3560,3560,3560,0
|
|
20240319,175100,86903105,3560,3560,3560,3560,0
|
|
20240319,175000,86903105,3560,3560,3560,3560,0
|
|
20240319,174900,86903105,3560,3560,3560,3560,0
|
|
20240319,174800,86903105,3560,3560,3560,3560,0
|
|
20240319,174700,86903105,3560,3560,3560,3560,0
|
|
20240319,174600,86903105,3560,3560,3560,3560,0
|
|
20240319,174500,86903105,3560,3560,3560,3560,0
|
|
20240319,174400,86903105,3560,3560,3560,3560,0
|
|
20240319,174300,86903105,3560,3560,3560,3560,0
|
|
20240319,174200,86903105,3560,3560,3560,3560,0
|
|
20240319,174100,86903105,3560,3560,3560,3560,0
|
|
20240319,174000,86903105,3560,3560,3560,3560,0
|
|
20240319,173900,86903105,3560,3560,3560,3560,0
|
|
20240319,173800,86903105,3560,3560,3560,3560,0
|
|
20240319,173700,86903105,3560,3560,3560,3560,0
|
|
20240319,173600,86903105,3560,3560,3560,3560,0
|
|
20240319,173500,86903105,3560,3560,3560,3560,0
|
|
20240319,173400,86903105,3560,3560,3560,3560,0
|
|
20240319,173300,86903105,3560,3560,3560,3560,0
|
|
20240319,173200,86903105,3560,3560,3560,3560,0
|
|
20240319,173100,86903105,3560,3560,3560,3560,0
|
|
20240319,173000,86903105,3560,3560,3560,3560,1044
|
|
20240319,172900,86903105,3560,3560,3560,3560,0
|
|
20240319,172800,86903105,3560,3560,3560,3560,0
|
|
20240319,172700,86903105,3560,3560,3560,3560,0
|
|
20240319,172600,86903105,3560,3560,3560,3560,0
|
|
20240319,172500,86903105,3560,3560,3560,3560,0
|
|
20240319,172400,86903105,3560,3560,3560,3560,0
|
|
20240319,172300,86903105,3560,3560,3560,3560,0
|
|
20240319,172200,86903105,3560,3560,3560,3560,0
|
|
20240319,172100,86903105,3560,3560,3560,3560,0
|
|
20240319,172000,86903105,3560,3560,3560,3560,0
|
|
20240319,171900,86903105,3560,3560,3560,3560,0
|
|
20240319,171800,86903105,3560,3560,3560,3560,0
|
|
20240319,171700,86903105,3560,3560,3560,3560,0
|
|
20240319,171600,86903105,3560,3560,3560,3560,0
|
|
20240319,171500,86903105,3560,3560,3560,3560,0
|
|
20240319,171400,86903105,3560,3560,3560,3560,0
|
|
20240319,171300,86903105,3560,3560,3560,3560,0
|
|
20240319,171200,86903105,3560,3560,3560,3560,0
|
|
20240319,171100,86903105,3560,3560,3560,3560,0
|
|
20240319,171000,86903105,3560,3560,3560,3560,0
|
|
20240319,170900,86903105,3560,3560,3560,3560,0
|
|
20240319,170800,86903105,3560,3560,3560,3560,0
|
|
20240319,170700,86903105,3560,3560,3560,3560,0
|
|
20240319,170600,86903105,3560,3560,3560,3560,0
|
|
20240319,170500,86903105,3560,3560,3560,3560,0
|
|
20240319,170400,86903105,3560,3560,3560,3560,0
|
|
20240319,170300,86903105,3560,3560,3560,3560,0
|
|
20240319,170200,86903105,3560,3560,3560,3560,0
|
|
20240319,170100,86903105,3560,3560,3560,3560,0
|
|
20240319,170000,86903105,3560,3560,3560,3560,1044
|
|
20240319,165900,86903105,3560,3560,3560,3560,0
|
|
20240319,165800,86903105,3560,3560,3560,3560,0
|
|
20240319,165700,86903105,3560,3560,3560,3560,0
|
|
20240319,165600,86903105,3560,3560,3560,3560,0
|
|
20240319,165500,86903105,3560,3560,3560,3560,0
|
|
20240319,165400,86903105,3560,3560,3560,3560,0
|
|
20240319,165300,86903105,3560,3560,3560,3560,0
|
|
20240319,165200,86903105,3560,3560,3560,3560,0
|
|
20240319,165100,86903105,3560,3560,3560,3560,0
|
|
20240319,165000,86903105,3560,3560,3560,3560,0
|
|
20240319,164900,86903105,3560,3560,3560,3560,0
|
|
20240319,164800,86903105,3560,3560,3560,3560,0
|
|
20240319,164700,86903105,3560,3560,3560,3560,0
|
|
20240319,164600,86903105,3560,3560,3560,3560,0
|
|
20240319,164500,86903105,3560,3560,3560,3560,0
|
|
20240319,164400,86903105,3560,3560,3560,3560,0
|
|
20240319,164300,86903105,3560,3560,3560,3560,0
|
|
20240319,164200,86903105,3560,3560,3560,3560,0
|
|
20240319,164100,86903105,3560,3560,3560,3560,0
|
|
20240319,164000,86903105,3560,3560,3560,3560,0
|
|
20240319,163900,86903105,3560,3560,3560,3560,0
|
|
20240319,163800,86903105,3560,3560,3560,3560,0
|
|
20240319,163700,86903105,3560,3560,3560,3560,0
|
|
20240319,163600,86903105,3560,3560,3560,3560,0
|
|
20240319,163500,86903105,3560,3560,3560,3560,0
|
|
20240319,163400,86903105,3560,3560,3560,3560,0
|
|
20240319,163300,86903105,3560,3560,3560,3560,0
|
|
20240319,163200,86903105,3560,3560,3560,3560,0
|
|
20240319,163100,86903105,3560,3560,3560,3560,0
|
|
20240319,163000,86903105,3560,3560,3560,3560,1044
|
|
20240319,162900,86903105,3560,3560,3560,3560,0
|
|
20240319,162800,86903105,3560,3560,3560,3560,0
|
|
20240319,162700,86903105,3560,3560,3560,3560,0
|
|
20240319,162600,86903105,3560,3560,3560,3560,0
|
|
20240319,162500,86903105,3560,3560,3560,3560,0
|
|
20240319,162400,86903105,3560,3560,3560,3560,0
|
|
20240319,162300,86903105,3560,3560,3560,3560,0
|
|
20240319,162200,86903105,3560,3560,3560,3560,0
|
|
20240319,162100,86903105,3560,3560,3560,3560,0
|
|
20240319,162000,86903105,3560,3560,3560,3560,0
|
|
20240319,161900,86903105,3560,3560,3560,3560,0
|
|
20240319,161800,86903105,3560,3560,3560,3560,0
|
|
20240319,161700,86903105,3560,3560,3560,3560,0
|
|
20240319,161600,86903105,3560,3560,3560,3560,0
|
|
20240319,161500,86903105,3560,3560,3560,3560,0
|
|
20240319,161400,86903105,3560,3560,3560,3560,0
|
|
20240319,161300,86903105,3560,3560,3560,3560,0
|
|
20240319,161200,86903105,3560,3560,3560,3560,0
|
|
20240319,161100,86903105,3560,3560,3560,3560,0
|
|
20240319,161000,86903105,3560,3560,3560,3560,0
|
|
20240319,160900,86903105,3560,3560,3560,3560,0
|
|
20240319,160800,86903105,3560,3560,3560,3560,0
|
|
20240319,160700,86903105,3560,3560,3560,3560,0
|
|
20240319,160600,86903105,3560,3560,3560,3560,0
|
|
20240319,160500,86903105,3560,3560,3560,3560,0
|
|
20240319,160400,86903105,3560,3560,3560,3560,0
|
|
20240319,160300,86903105,3560,3560,3560,3560,0
|
|
20240319,160200,86903105,3560,3560,3560,3560,0
|
|
20240319,160100,86903105,3560,3560,3560,3560,0
|
|
20240319,160000,86903105,3560,3560,3560,3560,1044
|
|
20240319,155900,86903105,3560,3560,3560,3560,0
|
|
20240319,155800,86903105,3560,3560,3560,3560,0
|
|
20240319,155700,86903105,3560,3560,3560,3560,0
|
|
20240319,155600,86903105,3560,3560,3560,3560,0
|
|
20240319,155500,86903105,3560,3560,3560,3560,0
|
|
20240319,155400,86903105,3560,3560,3560,3560,0
|
|
20240319,155300,86903105,3560,3560,3560,3560,0
|
|
20240319,155200,86903105,3560,3560,3560,3560,0
|
|
20240319,155100,86903105,3560,3560,3560,3560,0
|
|
20240319,155000,86903105,3560,3560,3560,3560,0
|
|
20240319,154900,86903105,3560,3560,3560,3560,0
|
|
20240319,154800,86903105,3560,3560,3560,3560,0
|
|
20240319,154700,86903105,3560,3560,3560,3560,0
|
|
20240319,154600,86903105,3560,3560,3560,3560,0
|
|
20240319,154500,86903105,3560,3560,3560,3560,0
|
|
20240319,154400,86903105,3560,3560,3560,3560,0
|
|
20240319,154300,86903105,3560,3560,3560,3560,0
|
|
20240319,154200,86903105,3560,3560,3560,3560,0
|
|
20240319,154100,86903105,3560,3560,3560,3560,0
|
|
20240319,154000,86903105,3560,3560,3560,3560,0
|
|
20240319,153900,86903105,3560,3560,3560,3560,0
|
|
20240319,153800,86903105,3560,3560,3560,3560,0
|
|
20240319,153700,86903105,3560,3560,3560,3560,0
|
|
20240319,153600,86903105,3560,3560,3560,3560,0
|
|
20240319,153500,86903105,3560,3560,3560,3560,0
|
|
20240319,153400,86903105,3560,3560,3560,3560,0
|
|
20240319,153300,86903105,3560,3560,3560,3560,0
|
|
20240319,153200,86903105,3560,3560,3560,3560,0
|
|
20240319,153100,86903105,3560,3560,3560,3560,0
|
|
20240319,153000,86903105,3560,3560,3560,3560,2088
|
|
20240319,152900,83186465,3560,3560,3560,3560,0
|
|
20240319,152800,83186465,3560,3560,3560,3560,0
|
|
20240319,152700,83186465,3560,3560,3560,3560,0
|
|
20240319,152600,83186465,3560,3560,3560,3560,0
|
|
20240319,152500,83186465,3560,3560,3560,3560,0
|
|
20240319,152400,83186465,3560,3560,3560,3560,0
|
|
20240319,152300,83186465,3560,3560,3560,3560,0
|
|
20240319,152200,83186465,3560,3560,3560,3560,0
|
|
20240319,152100,83186465,3560,3560,3560,3560,0
|
|
20240319,152000,83186465,3560,3560,3560,3560,0
|
|
20240319,151900,83186465,3560,3560,3560,3560,0
|
|
20240319,151800,83186465,3560,3560,3560,3560,7
|
|
20240319,151700,83161545,3560,3560,3560,3560,6
|
|
20240319,151600,83140185,3560,3560,3560,3560,0
|
|
20240319,151500,83140185,3560,3560,3560,3560,0
|
|
20240319,151400,83140185,3560,3560,3560,3560,8
|
|
20240319,151300,83111705,3565,3565,3565,3565,0
|
|
20240319,151200,83111705,3565,3565,3565,3565,3
|
|
20240319,151100,83101010,3560,3560,3560,3560,0
|
|
20240319,151000,83101010,3560,3560,3560,3560,0
|
|
20240319,150900,83101010,3560,3560,3560,3560,0
|
|
20240319,150800,83101010,3560,3560,3560,3560,549
|
|
20240319,150700,81146570,3560,3560,3560,3560,746
|
|
20240319,150600,78490810,3565,3565,3565,3565,84
|
|
20240319,150500,78191350,3565,3565,3565,3565,0
|
|
20240319,150400,78191350,3565,3565,3565,3565,0
|
|
20240319,150300,78191350,3565,3565,3565,3565,0
|
|
20240319,150200,78191350,3565,3565,3565,3565,0
|
|
20240319,150100,78191350,3565,3565,3565,3565,0
|
|
20240319,150000,78191350,3565,3565,3565,3565,0
|
|
20240319,145900,78191350,3565,3565,3565,3565,0
|
|
20240319,145800,78191350,3565,3565,3565,3565,23
|
|
20240319,145700,78109355,3560,3560,3560,3560,0
|
|
20240319,145600,78109355,3560,3560,3560,3560,0
|
|
20240319,145500,78109355,3560,3560,3560,3560,0
|
|
20240319,145400,78109355,3560,3560,3560,3560,0
|
|
20240319,145300,78109355,3560,3560,3560,3560,0
|
|
20240319,145200,78109355,3560,3560,3560,3560,0
|
|
20240319,145100,78109355,3560,3560,3560,3560,0
|
|
20240319,145000,78109355,3560,3565,3565,3560,111
|
|
20240319,144900,77714190,3565,3565,3565,3565,0
|
|
20240319,144800,77714190,3565,3565,3565,3565,0
|
|
20240319,144700,77714190,3565,3565,3565,3565,0
|
|
20240319,144600,77714190,3565,3565,3565,3565,0
|
|
20240319,144500,77714190,3565,3565,3565,3565,0
|
|
20240319,144400,77714190,3565,3565,3565,3565,0
|
|
20240319,144300,77714190,3565,3565,3565,3565,3
|
|
20240319,144200,77703495,3565,3565,3565,3565,0
|
|
20240319,144100,77703495,3565,3565,3565,3565,0
|
|
20240319,144000,77703495,3565,3565,3565,3565,0
|
|
20240319,143900,77703495,3565,3565,3565,3565,4
|
|
20240319,143800,77689235,3560,3560,3560,3560,0
|
|
20240319,143700,77689235,3560,3560,3560,3560,0
|
|
20240319,143600,77689235,3560,3560,3560,3560,0
|
|
20240319,143500,77689235,3560,3560,3560,3560,0
|
|
20240319,143400,77689235,3560,3560,3560,3560,0
|
|
20240319,143300,77689235,3560,3560,3560,3560,148
|
|
20240319,143200,77162355,3560,3560,3560,3560,869
|
|
20240319,143100,74068715,3560,3560,3560,3560,0
|
|
20240319,143000,74068715,3560,3560,3560,3560,17
|
|
20240319,142900,74008195,3560,3560,3560,3560,417
|
|
20240319,142800,72523675,3565,3565,3565,3560,80
|
|
20240319,142700,72238620,3565,3570,3570,3565,1039
|
|
20240319,142600,68534255,3570,3570,3570,3570,34
|
|
20240319,142500,68412875,3575,3575,3575,3575,0
|
|
20240319,142400,68412875,3575,3575,3575,3575,0
|
|
20240319,142300,68412875,3575,3575,3575,3570,947
|
|
20240319,142200,65030760,3575,3575,3575,3575,1034
|
|
20240319,142100,61334210,3575,3585,3585,3575,487
|
|
20240319,142000,59590725,3585,3590,3590,3585,825
|
|
20240319,141900,56629145,3590,3590,3590,3590,0
|
|
20240319,141800,56629145,3590,3590,3590,3590,0
|
|
20240319,141700,56629145,3590,3590,3590,3590,0
|
|
20240319,141600,56629145,3590,3590,3590,3590,0
|
|
20240319,141500,56629145,3590,3590,3590,3590,0
|
|
20240319,141400,56629145,3590,3590,3590,3590,0
|
|
20240319,141300,56629145,3590,3590,3590,3590,0
|
|
20240319,141200,56629145,3590,3590,3590,3590,34
|
|
20240319,141100,56507085,3590,3590,3590,3590,0
|
|
20240319,141000,56507085,3590,3590,3590,3590,0
|
|
20240319,140900,56507085,3590,3590,3590,3590,0
|
|
20240319,140800,56507085,3590,3590,3590,3590,0
|
|
20240319,140700,56507085,3590,3590,3590,3590,0
|
|
20240319,140600,56507085,3590,3590,3590,3590,0
|
|
20240319,140500,56507085,3590,3590,3590,3590,0
|
|
20240319,140400,56507085,3590,3590,3590,3590,0
|
|
20240319,140300,56507085,3590,3590,3590,3590,0
|
|
20240319,140200,56507085,3590,3590,3590,3590,43
|
|
20240319,140100,56352715,3600,3600,3600,3600,0
|
|
20240319,140000,56352715,3600,3600,3600,3600,0
|
|
20240319,135900,56352715,3600,3600,3600,3600,0
|
|
20240319,135800,56352715,3600,3600,3600,3600,23
|
|
20240319,135700,56269915,3600,3600,3600,3600,0
|
|
20240319,135600,56269915,3600,3600,3600,3600,0
|
|
20240319,135500,56269915,3600,3600,3600,3600,0
|
|
20240319,135400,56269915,3600,3600,3600,3600,1
|
|
20240319,135300,56266315,3590,3590,3590,3590,0
|
|
20240319,135200,56266315,3590,3590,3590,3590,0
|
|
20240319,135100,56266315,3590,3590,3590,3590,0
|
|
20240319,135000,56266315,3590,3590,3590,3590,23
|
|
20240319,134900,56183745,3600,3600,3600,3600,0
|
|
20240319,134800,56183745,3600,3600,3600,3600,1
|
|
20240319,134700,56180145,3590,3590,3590,3590,0
|
|
20240319,134600,56180145,3590,3590,3590,3590,0
|
|
20240319,134500,56180145,3590,3590,3590,3590,0
|
|
20240319,134400,56180145,3590,3590,3590,3590,130
|
|
20240319,134300,55713445,3600,3600,3600,3600,0
|
|
20240319,134200,55713445,3600,3600,3600,3600,1
|
|
20240319,134100,55709845,3590,3590,3590,3590,13
|
|
20240319,134000,55663175,3590,3590,3590,3590,53
|
|
20240319,133900,55472905,3600,3600,3600,3600,0
|
|
20240319,133800,55472905,3600,3600,3600,3600,0
|
|
20240319,133700,55472905,3600,3600,3600,3600,0
|
|
20240319,133600,55472905,3600,3600,3600,3600,1
|
|
20240319,133500,55469305,3590,3590,3590,3590,53
|
|
20240319,133400,55279035,3590,3590,3590,3590,0
|
|
20240319,133300,55279035,3590,3590,3590,3590,0
|
|
20240319,133200,55279035,3590,3590,3590,3590,0
|
|
20240319,133100,55279035,3590,3590,3590,3590,0
|
|
20240319,133000,55279035,3590,3595,3600,3590,13
|
|
20240319,132900,55232300,3595,3595,3595,3595,0
|
|
20240319,132800,55232300,3595,3595,3595,3595,8
|
|
20240319,132700,55203540,3595,3595,3595,3595,77
|
|
20240319,132600,54926725,3600,3600,3600,3600,0
|
|
20240319,132500,54926725,3600,3595,3600,3595,93
|
|
20240319,132400,54592380,3595,3600,3600,3595,364
|
|
20240319,132300,53283795,3600,3600,3600,3600,0
|
|
20240319,132200,53283795,3600,3600,3600,3600,0
|
|
20240319,132100,53283795,3600,3600,3600,3600,0
|
|
20240319,132000,53283795,3600,3600,3600,3600,0
|
|
20240319,131900,53283795,3600,3600,3600,3600,0
|
|
20240319,131800,53283795,3600,3600,3600,3600,1
|
|
20240319,131700,53280195,3595,3595,3595,3595,307
|
|
20240319,131600,52176530,3600,3600,3600,3600,0
|
|
20240319,131500,52176530,3600,3600,3600,3600,0
|
|
20240319,131400,52176530,3600,3600,3600,3600,51
|
|
20240319,131300,51992930,3600,3600,3600,3600,0
|
|
20240319,131200,51992930,3600,3600,3600,3600,1
|
|
20240319,131100,51989330,3595,3595,3595,3595,0
|
|
20240319,131000,51989330,3595,3595,3595,3595,0
|
|
20240319,130900,51989330,3595,3595,3595,3595,0
|
|
20240319,130800,51989330,3595,3595,3595,3595,0
|
|
20240319,130700,51989330,3595,3595,3595,3595,0
|
|
20240319,130600,51989330,3595,3600,3600,3595,2
|
|
20240319,130500,51982135,3590,3590,3590,3590,53
|
|
20240319,130400,51791865,3600,3600,3600,3600,0
|
|
20240319,130300,51791865,3600,3600,3600,3600,0
|
|
20240319,130200,51791865,3600,3600,3600,3600,0
|
|
20240319,130100,51791865,3600,3600,3600,3600,0
|
|
20240319,130000,51791865,3600,3600,3600,3600,1
|
|
20240319,125900,51788265,3600,3600,3600,3600,0
|
|
20240319,125800,51788265,3600,3600,3600,3600,0
|
|
20240319,125700,51788265,3600,3600,3600,3600,0
|
|
20240319,125600,51788265,3600,3600,3600,3600,0
|
|
20240319,125500,51788265,3600,3600,3600,3600,0
|
|
20240319,125400,51788265,3600,3600,3600,3600,1
|
|
20240319,125300,51784665,3595,3595,3595,3595,0
|
|
20240319,125200,51784665,3595,3595,3595,3595,0
|
|
20240319,125100,51784665,3595,3595,3595,3595,0
|
|
20240319,125000,51784665,3595,3595,3595,3595,0
|
|
20240319,124900,51784665,3595,3600,3600,3595,76
|
|
20240319,124800,51511170,3595,3600,3600,3595,8
|
|
20240319,124700,51482405,3595,3595,3595,3595,18
|
|
20240319,124600,51417695,3595,3595,3595,3595,0
|
|
20240319,124500,51417695,3595,3595,3595,3595,83
|
|
20240319,124400,51119310,3595,3595,3595,3595,834
|
|
20240319,124300,48121080,3595,3595,3595,3595,0
|
|
20240319,124200,48121080,3595,3595,3595,3595,1
|
|
20240319,124100,48117485,3590,3590,3590,3590,0
|
|
20240319,124000,48117485,3590,3590,3590,3590,0
|
|
20240319,123900,48117485,3590,3590,3590,3590,0
|
|
20240319,123800,48117485,3590,3590,3590,3590,0
|
|
20240319,123700,48117485,3590,3590,3590,3590,207
|
|
20240319,123600,47374355,3600,3600,3600,3600,1
|
|
20240319,123500,47370755,3590,3590,3590,3590,0
|
|
20240319,123400,47370755,3590,3590,3590,3590,0
|
|
20240319,123300,47370755,3590,3590,3590,3590,0
|
|
20240319,123200,47370755,3590,3590,3590,3590,0
|
|
20240319,123100,47370755,3590,3590,3590,3590,0
|
|
20240319,123000,47370755,3590,3600,3600,3590,54
|
|
20240319,122900,47176885,3600,3600,3600,3600,8
|
|
20240319,122800,47148085,3600,3600,3600,3600,0
|
|
20240319,122700,47148085,3600,3600,3600,3600,0
|
|
20240319,122600,47148085,3600,3600,3600,3600,0
|
|
20240319,122500,47148085,3600,3600,3600,3600,0
|
|
20240319,122400,47148085,3600,3600,3600,3600,197
|
|
20240319,122300,46438885,3600,3600,3600,3600,0
|
|
20240319,122200,46438885,3600,3600,3600,3600,0
|
|
20240319,122100,46438885,3600,3600,3600,3600,0
|
|
20240319,122000,46438885,3600,3600,3600,3600,0
|
|
20240319,121900,46438885,3600,3600,3600,3600,0
|
|
20240319,121800,46438885,3600,3600,3600,3600,1
|
|
20240319,121700,46435285,3600,3600,3600,3600,0
|
|
20240319,121600,46435285,3600,3600,3600,3600,0
|
|
20240319,121500,46435285,3600,3600,3600,3600,0
|
|
20240319,121400,46435285,3600,3600,3600,3600,0
|
|
20240319,121300,46435285,3600,3600,3600,3600,0
|
|
20240319,121200,46435285,3600,3600,3600,3600,1
|
|
20240319,121100,46431685,3590,3590,3590,3590,0
|
|
20240319,121000,46431685,3590,3590,3590,3590,53
|
|
20240319,120900,46241415,3600,3600,3600,3600,7
|
|
20240319,120800,46216215,3600,3600,3600,3600,0
|
|
20240319,120700,46216215,3600,3600,3600,3600,0
|
|
20240319,120600,46216215,3600,3600,3600,3600,1
|
|
20240319,120500,46212615,3605,3600,3605,3600,7
|
|
20240319,120400,46187385,3605,3605,3605,3605,49
|
|
20240319,120300,46010740,3605,3605,3605,3605,0
|
|
20240319,120200,46010740,3605,3605,3605,3605,0
|
|
20240319,120100,46010740,3605,3605,3605,3605,1
|
|
20240319,120000,46007135,3605,3595,3630,3595,1231
|
|
20240319,115900,41544550,3600,3600,3600,3600,0
|
|
20240319,115800,41544550,3600,3600,3600,3600,0
|
|
20240319,115700,41544550,3600,3600,3600,3600,0
|
|
20240319,115600,41544550,3600,3600,3600,3600,0
|
|
20240319,115500,41544550,3600,3600,3600,3600,0
|
|
20240319,115400,41544550,3600,3600,3600,3600,1
|
|
20240319,115300,41540950,3595,3595,3595,3595,0
|
|
20240319,115200,41540950,3595,3595,3595,3595,0
|
|
20240319,115100,41540950,3595,3595,3595,3595,0
|
|
20240319,115000,41540950,3595,3595,3595,3595,53
|
|
20240319,114900,41350415,3605,3605,3605,3605,0
|
|
20240319,114800,41350415,3605,3605,3605,3605,1
|
|
20240319,114700,41346810,3635,3635,3635,3635,0
|
|
20240319,114600,41346810,3635,3635,3635,3635,0
|
|
20240319,114500,41346810,3635,3635,3635,3635,0
|
|
20240319,114400,41346810,3635,3605,3635,3590,197
|
|
20240319,114300,40638565,3620,3600,3620,3600,20
|
|
20240319,114200,40566255,3610,3600,3610,3600,6
|
|
20240319,114100,40544625,3605,3605,3605,3605,0
|
|
20240319,114000,40544625,3605,3600,3605,3600,38
|
|
20240319,113900,40407810,3610,3610,3610,3610,314
|
|
20240319,113800,39274270,3605,3635,3635,3605,53
|
|
20240319,113700,39083165,3615,3605,3685,3605,1365
|
|
20240319,113600,34118315,3605,3605,3605,3605,1
|
|
20240319,113500,34114710,3600,3600,3600,3600,71
|
|
20240319,113400,33859110,3600,3600,3600,3600,0
|
|
20240319,113300,33859110,3600,3600,3600,3600,0
|
|
20240319,113200,33859110,3600,3600,3600,3600,7
|
|
20240319,113100,33833910,3610,3610,3610,3610,0
|
|
20240319,113000,33833910,3610,3620,3620,3610,14
|
|
20240319,112900,33783360,3610,3610,3610,3610,0
|
|
20240319,112800,33783360,3610,3610,3610,3610,0
|
|
20240319,112700,33783360,3610,3610,3610,3610,7
|
|
20240319,112600,33758090,3610,3610,3610,3610,0
|
|
20240319,112500,33758090,3610,3610,3610,3610,52
|
|
20240319,112400,33570370,3620,3620,3620,3620,1
|
|
20240319,112300,33566750,3620,3620,3620,3620,1
|
|
20240319,112200,33563130,3610,3610,3610,3610,7
|
|
20240319,112100,33537860,3620,3620,3620,3620,3
|
|
20240319,112000,33527000,3620,3610,3620,3610,61
|
|
20240319,111900,33306700,3620,3600,3665,3600,692
|
|
20240319,111800,30798655,3600,3600,3600,3600,1
|
|
20240319,111700,30795055,3600,3600,3600,3600,5
|
|
20240319,111600,30777055,3600,3595,3600,3595,650
|
|
20240319,111500,28438060,3590,3590,3590,3590,203
|
|
20240319,111400,27709290,3600,3600,3600,3600,0
|
|
20240319,111300,27709290,3600,3600,3600,3600,0
|
|
20240319,111200,27709290,3600,3600,3600,3600,0
|
|
20240319,111100,27709290,3600,3600,3600,3600,0
|
|
20240319,111000,27709290,3600,3600,3600,3600,0
|
|
20240319,110900,27709290,3600,3600,3600,3600,1
|
|
20240319,110800,27705690,3590,3590,3590,3590,42
|
|
20240319,110700,27554910,3590,3590,3590,3590,0
|
|
20240319,110600,27554910,3590,3590,3590,3590,0
|
|
20240319,110500,27554910,3590,3590,3590,3590,0
|
|
20240319,110400,27554910,3590,3590,3590,3590,0
|
|
20240319,110300,27554910,3590,3590,3590,3590,0
|
|
20240319,110200,27554910,3590,3590,3590,3590,0
|
|
20240319,110100,27554910,3590,3590,3590,3590,0
|
|
20240319,110000,27554910,3590,3590,3590,3590,64
|
|
20240319,105900,27325150,3600,3600,3600,3600,0
|
|
20240319,105800,27325150,3600,3600,3600,3600,0
|
|
20240319,105700,27325150,3600,3600,3600,3600,0
|
|
20240319,105600,27325150,3600,3600,3600,3600,1
|
|
20240319,105500,27321550,3590,3590,3590,3590,0
|
|
20240319,105400,27321550,3590,3590,3590,3590,0
|
|
20240319,105300,27321550,3590,3590,3590,3590,0
|
|
20240319,105200,27321550,3590,3590,3590,3590,0
|
|
20240319,105100,27321550,3590,3590,3590,3590,0
|
|
20240319,105000,27321550,3590,3590,3590,3590,0
|
|
20240319,104900,27321550,3590,3590,3590,3590,148
|
|
20240319,104800,26790230,3590,3590,3590,3590,0
|
|
20240319,104700,26790230,3590,3590,3590,3590,0
|
|
20240319,104600,26790230,3590,3590,3590,3590,0
|
|
20240319,104500,26790230,3590,3590,3590,3590,0
|
|
20240319,104400,26790230,3590,3590,3590,3590,0
|
|
20240319,104300,26790230,3590,3590,3590,3590,0
|
|
20240319,104200,26790230,3590,3590,3590,3590,0
|
|
20240319,104100,26790230,3590,3590,3590,3590,0
|
|
20240319,104000,26790230,3590,3590,3590,3590,0
|
|
20240319,103900,26790230,3590,3590,3590,3590,41
|
|
20240319,103800,26643040,3595,3595,3595,3595,0
|
|
20240319,103700,26643040,3595,3595,3595,3595,0
|
|
20240319,103600,26643040,3595,3595,3595,3595,0
|
|
20240319,103500,26643040,3595,3595,3595,3595,0
|
|
20240319,103400,26643040,3595,3595,3595,3595,0
|
|
20240319,103300,26643040,3595,3595,3595,3595,536
|
|
20240319,103200,24716120,3595,3595,3595,3595,50
|
|
20240319,103100,24536370,3595,3595,3595,3595,0
|
|
20240319,103000,24536370,3595,3595,3595,3595,460
|
|
20240319,102900,22882670,3600,3600,3600,3600,0
|
|
20240319,102800,22882670,3600,3600,3600,3600,0
|
|
20240319,102700,22882670,3600,3600,3600,3600,0
|
|
20240319,102600,22882670,3600,3600,3600,3600,0
|
|
20240319,102500,22882670,3600,3600,3600,3600,0
|
|
20240319,102400,22882670,3600,3600,3600,3600,0
|
|
20240319,102300,22882670,3600,3600,3600,3600,0
|
|
20240319,102200,22882670,3600,3600,3600,3600,0
|
|
20240319,102100,22882670,3600,3600,3600,3600,0
|
|
20240319,102000,22882670,3600,3600,3600,3600,50
|
|
20240319,101900,22702670,3595,3595,3595,3595,0
|
|
20240319,101800,22702670,3595,3595,3595,3595,0
|
|
20240319,101700,22702670,3595,3605,3605,3595,647
|
|
20240319,101600,20373645,3600,3600,3600,3600,0
|
|
20240319,101500,20373645,3600,3600,3600,3600,0
|
|
20240319,101400,20373645,3600,3600,3600,3600,0
|
|
20240319,101300,20373645,3600,3600,3600,3600,0
|
|
20240319,101200,20373645,3600,3600,3600,3600,0
|
|
20240319,101100,20373645,3600,3600,3600,3600,0
|
|
20240319,101000,20373645,3600,3600,3600,3600,53
|
|
20240319,100900,20182845,3610,3610,3610,3610,2
|
|
20240319,100800,20175625,3600,3600,3600,3600,0
|
|
20240319,100700,20175625,3600,3600,3600,3600,7
|
|
20240319,100600,20150425,3605,3605,3605,3605,0
|
|
20240319,100500,20150425,3605,3605,3605,3605,10
|
|
20240319,100400,20114375,3605,3605,3605,3605,0
|
|
20240319,100300,20114375,3605,3605,3605,3605,0
|
|
20240319,100200,20114375,3605,3605,3605,3605,7
|
|
20240319,100100,20089140,3605,3605,3605,3605,0
|
|
20240319,100000,20089140,3605,3605,3605,3605,0
|
|
20240319,095900,20089140,3605,3605,3605,3605,0
|
|
20240319,095800,20089140,3605,3605,3605,3605,0
|
|
20240319,095700,20089140,3605,3605,3605,3605,7
|
|
20240319,095600,20063905,3620,3620,3620,3620,0
|
|
20240319,095500,20063905,3620,3605,3620,3605,55
|
|
20240319,095400,19865605,3620,3610,3620,3610,5
|
|
20240319,095300,19847520,3600,3600,3600,3600,0
|
|
20240319,095200,19847520,3600,3600,3600,3600,7
|
|
20240319,095100,19822320,3625,3625,3625,3625,0
|
|
20240319,095000,19822320,3625,3610,3625,3600,96
|
|
20240319,094900,19475675,3625,3610,3630,3610,8
|
|
20240319,094800,19446690,3630,3605,3630,3600,853
|
|
20240319,094700,16371685,3595,3595,3595,3595,0
|
|
20240319,094600,16371685,3595,3595,3595,3595,0
|
|
20240319,094500,16371685,3595,3595,3595,3595,0
|
|
20240319,094400,16371685,3595,3595,3595,3595,0
|
|
20240319,094300,16371685,3595,3595,3595,3595,0
|
|
20240319,094200,16371685,3595,3595,3605,3595,99
|
|
20240319,094100,16015760,3595,3605,3605,3595,27
|
|
20240319,094000,15918435,3605,3595,3605,3595,55
|
|
20240319,093900,15720690,3605,3605,3605,3605,0
|
|
20240319,093800,15720690,3605,3605,3605,3605,0
|
|
20240319,093700,15720690,3605,3605,3605,3605,0
|
|
20240319,093600,15720690,3605,3605,3605,3595,6
|
|
20240319,093500,15699070,3600,3600,3600,3600,5
|
|
20240319,093400,15681070,3605,3600,3605,3600,162
|
|
20240319,093300,15097560,3605,3605,3605,3605,1
|
|
20240319,093200,15093955,3595,3595,3595,3595,7
|
|
20240319,093100,15068790,3595,3595,3595,3595,1
|
|
20240319,093000,15065195,3595,3595,3595,3595,53
|
|
20240319,092900,14874660,3605,3605,3605,3605,0
|
|
20240319,092800,14874660,3605,3605,3605,3605,0
|
|
20240319,092700,14874660,3605,3605,3605,3605,0
|
|
20240319,092600,14874660,3605,3605,3605,3605,0
|
|
20240319,092500,14874660,3605,3605,3610,3605,4
|
|
20240319,092400,14860235,3605,3605,3605,3605,34
|
|
20240319,092300,14737665,3605,3605,3610,3595,85
|
|
20240319,092200,14431310,3595,3605,3610,3595,38
|
|
20240319,092100,14294245,3610,3610,3610,3610,0
|
|
20240319,092000,14294245,3610,3605,3610,3605,24
|
|
20240319,091900,14207625,3610,3605,3610,3605,12
|
|
20240319,091800,14164315,3610,3605,3610,3605,5
|
|
20240319,091700,14146270,3610,3605,3610,3605,185
|
|
20240319,091600,13479315,3610,3610,3610,3610,0
|
|
20240319,091500,13479315,3610,3610,3610,3610,331
|
|
20240319,091400,12284405,3610,3610,3610,3610,39
|
|
20240319,091300,12143615,3635,3630,3635,3630,15
|
|
20240319,091200,12089160,3610,3610,3610,3610,957
|
|
20240319,091100,8634390,3610,3610,3610,3610,411
|
|
20240319,091000,7150680,3610,3615,3615,3610,288
|
|
20240319,090900,6109565,3615,3615,3615,3615,1
|
|
20240319,090800,6105950,3640,3620,3640,3620,5
|
|
20240319,090700,6087770,3610,3610,3610,3610,267
|
|
20240319,090600,5123900,3615,3630,3650,3615,59
|
|
20240319,090500,4909800,3610,3630,3630,3610,2
|
|
20240319,090400,4902560,3630,3610,3630,3610,5
|
|
20240319,090300,4884430,3610,3610,3610,3610,1
|
|
20240319,090200,4880820,3630,3630,3630,3610,6
|
|
20240319,090100,4859060,3610,3610,3610,3610,0
|
|
20240319,090000,4859060,3610,3610,3610,3610,1266
|