678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,201500,180744685,3655,3655,3655,3655,96
|
|
20240312,201400,180744685,3655,3655,3655,3655,0
|
|
20240312,201300,180744685,3655,3655,3655,3655,0
|
|
20240312,201200,180744685,3655,3655,3655,3655,0
|
|
20240312,201100,180744685,3655,3655,3655,3655,0
|
|
20240312,201000,180744685,3655,3655,3655,3655,0
|
|
20240312,200900,180744685,3655,3655,3655,3655,0
|
|
20240312,200800,180744685,3655,3655,3655,3655,0
|
|
20240312,200700,180744685,3655,3655,3655,3655,0
|
|
20240312,200600,180744685,3655,3655,3655,3655,0
|
|
20240312,200500,180744685,3655,3655,3655,3655,0
|
|
20240312,200400,180744685,3655,3655,3655,3655,0
|
|
20240312,200300,180744685,3655,3655,3655,3655,0
|
|
20240312,200200,180744685,3655,3655,3655,3655,0
|
|
20240312,200100,180744685,3655,3655,3655,3655,0
|
|
20240312,200000,180744685,3655,3655,3655,3655,0
|
|
20240312,195900,180744685,3655,3655,3655,3655,0
|
|
20240312,195800,180744685,3655,3655,3655,3655,0
|
|
20240312,195700,180744685,3655,3655,3655,3655,0
|
|
20240312,195600,180744685,3655,3655,3655,3655,0
|
|
20240312,195500,180744685,3655,3655,3655,3655,0
|
|
20240312,195400,180744685,3655,3655,3655,3655,0
|
|
20240312,195300,180744685,3655,3655,3655,3655,0
|
|
20240312,195200,180744685,3655,3655,3655,3655,0
|
|
20240312,195100,180744685,3655,3655,3655,3655,0
|
|
20240312,195000,180744685,3655,3655,3655,3655,0
|
|
20240312,194900,180744685,3655,3655,3655,3655,0
|
|
20240312,194800,180744685,3655,3655,3655,3655,0
|
|
20240312,194700,180744685,3655,3655,3655,3655,0
|
|
20240312,194600,180744685,3655,3655,3655,3655,0
|
|
20240312,194500,180744685,3655,3655,3655,3655,96
|
|
20240312,194400,180744685,3655,3655,3655,3655,0
|
|
20240312,194300,180744685,3655,3655,3655,3655,0
|
|
20240312,194200,180744685,3655,3655,3655,3655,0
|
|
20240312,194100,180744685,3655,3655,3655,3655,0
|
|
20240312,194000,180744685,3655,3655,3655,3655,0
|
|
20240312,193900,180744685,3655,3655,3655,3655,0
|
|
20240312,193800,180744685,3655,3655,3655,3655,0
|
|
20240312,193700,180744685,3655,3655,3655,3655,0
|
|
20240312,193600,180744685,3655,3655,3655,3655,0
|
|
20240312,193500,180744685,3655,3655,3655,3655,0
|
|
20240312,193400,180744685,3655,3655,3655,3655,0
|
|
20240312,193300,180744685,3655,3655,3655,3655,0
|
|
20240312,193200,180744685,3655,3655,3655,3655,0
|
|
20240312,193100,180744685,3655,3655,3655,3655,0
|
|
20240312,193000,180744685,3655,3655,3655,3655,0
|
|
20240312,192900,180744685,3655,3655,3655,3655,0
|
|
20240312,192800,180744685,3655,3655,3655,3655,0
|
|
20240312,192700,180744685,3655,3655,3655,3655,0
|
|
20240312,192600,180744685,3655,3655,3655,3655,0
|
|
20240312,192500,180744685,3655,3655,3655,3655,0
|
|
20240312,192400,180744685,3655,3655,3655,3655,0
|
|
20240312,192300,180744685,3655,3655,3655,3655,0
|
|
20240312,192200,180744685,3655,3655,3655,3655,0
|
|
20240312,192100,180744685,3655,3655,3655,3655,0
|
|
20240312,192000,180744685,3655,3655,3655,3655,0
|
|
20240312,191900,180744685,3655,3655,3655,3655,0
|
|
20240312,191800,180744685,3655,3655,3655,3655,0
|
|
20240312,191700,180744685,3655,3655,3655,3655,0
|
|
20240312,191600,180744685,3655,3655,3655,3655,0
|
|
20240312,191500,180744685,3655,3655,3655,3655,96
|
|
20240312,191400,180744685,3655,3655,3655,3655,0
|
|
20240312,191300,180744685,3655,3655,3655,3655,0
|
|
20240312,191200,180744685,3655,3655,3655,3655,0
|
|
20240312,191100,180744685,3655,3655,3655,3655,0
|
|
20240312,191000,180744685,3655,3655,3655,3655,0
|
|
20240312,190900,180744685,3655,3655,3655,3655,0
|
|
20240312,190800,180744685,3655,3655,3655,3655,0
|
|
20240312,190700,180744685,3655,3655,3655,3655,0
|
|
20240312,190600,180744685,3655,3655,3655,3655,0
|
|
20240312,190500,180744685,3655,3655,3655,3655,0
|
|
20240312,190400,180744685,3655,3655,3655,3655,0
|
|
20240312,190300,180744685,3655,3655,3655,3655,0
|
|
20240312,190200,180744685,3655,3655,3655,3655,0
|
|
20240312,190100,180744685,3655,3655,3655,3655,0
|
|
20240312,190000,180744685,3655,3655,3655,3655,0
|
|
20240312,185900,180744685,3655,3655,3655,3655,0
|
|
20240312,185800,180744685,3655,3655,3655,3655,0
|
|
20240312,185700,180744685,3655,3655,3655,3655,0
|
|
20240312,185600,180744685,3655,3655,3655,3655,0
|
|
20240312,185500,180744685,3655,3655,3655,3655,0
|
|
20240312,185400,180744685,3655,3655,3655,3655,0
|
|
20240312,185300,180744685,3655,3655,3655,3655,0
|
|
20240312,185200,180744685,3655,3655,3655,3655,0
|
|
20240312,185100,180744685,3655,3655,3655,3655,0
|
|
20240312,185000,180744685,3655,3655,3655,3655,0
|
|
20240312,184900,180744685,3655,3655,3655,3655,0
|
|
20240312,184800,180744685,3655,3655,3655,3655,0
|
|
20240312,184700,180744685,3655,3655,3655,3655,0
|
|
20240312,184600,180744685,3655,3655,3655,3655,0
|
|
20240312,184500,180744685,3655,3655,3655,3655,96
|
|
20240312,184400,180744685,3655,3655,3655,3655,0
|
|
20240312,184300,180744685,3655,3655,3655,3655,0
|
|
20240312,184200,180744685,3655,3655,3655,3655,0
|
|
20240312,184100,180744685,3655,3655,3655,3655,0
|
|
20240312,184000,180744685,3655,3655,3655,3655,0
|
|
20240312,183900,180744685,3655,3655,3655,3655,0
|
|
20240312,183800,180744685,3655,3655,3655,3655,0
|
|
20240312,183700,180744685,3655,3655,3655,3655,0
|
|
20240312,183600,180744685,3655,3655,3655,3655,0
|
|
20240312,183500,180744685,3655,3655,3655,3655,0
|
|
20240312,183400,180744685,3655,3655,3655,3655,0
|
|
20240312,183300,180744685,3655,3655,3655,3655,0
|
|
20240312,183200,180744685,3655,3655,3655,3655,0
|
|
20240312,183100,180744685,3655,3655,3655,3655,0
|
|
20240312,183000,180744685,3655,3655,3655,3655,0
|
|
20240312,182900,180744685,3655,3655,3655,3655,0
|
|
20240312,182800,180744685,3655,3655,3655,3655,0
|
|
20240312,182700,180744685,3655,3655,3655,3655,0
|
|
20240312,182600,180744685,3655,3655,3655,3655,0
|
|
20240312,182500,180744685,3655,3655,3655,3655,0
|
|
20240312,182400,180744685,3655,3655,3655,3655,0
|
|
20240312,182300,180744685,3655,3655,3655,3655,0
|
|
20240312,182200,180744685,3655,3655,3655,3655,0
|
|
20240312,182100,180744685,3655,3655,3655,3655,0
|
|
20240312,182000,180744685,3655,3655,3655,3655,0
|
|
20240312,181900,180744685,3655,3655,3655,3655,0
|
|
20240312,181800,180744685,3655,3655,3655,3655,0
|
|
20240312,181700,180744685,3655,3655,3655,3655,0
|
|
20240312,181600,180744685,3655,3655,3655,3655,0
|
|
20240312,181500,180744685,3655,3655,3655,3655,96
|
|
20240312,181400,180744685,3655,3655,3655,3655,0
|
|
20240312,181300,180744685,3655,3655,3655,3655,0
|
|
20240312,181200,180744685,3655,3655,3655,3655,0
|
|
20240312,181100,180744685,3655,3655,3655,3655,0
|
|
20240312,181000,180744685,3655,3655,3655,3655,0
|
|
20240312,180900,180744685,3655,3655,3655,3655,0
|
|
20240312,180800,180744685,3655,3655,3655,3655,0
|
|
20240312,180700,180744685,3655,3655,3655,3655,0
|
|
20240312,180600,180744685,3655,3655,3655,3655,0
|
|
20240312,180500,180744685,3655,3655,3655,3655,0
|
|
20240312,180400,180744685,3655,3655,3655,3655,0
|
|
20240312,180300,180744685,3655,3655,3655,3655,0
|
|
20240312,180200,180744685,3655,3655,3655,3655,0
|
|
20240312,180100,180744685,3655,3655,3655,3655,0
|
|
20240312,180000,180744685,3655,3655,3655,3655,0
|
|
20240312,175900,180744685,3655,3655,3655,3655,0
|
|
20240312,175800,180744685,3655,3655,3655,3655,0
|
|
20240312,175700,180744685,3655,3655,3655,3655,0
|
|
20240312,175600,180744685,3655,3655,3655,3655,0
|
|
20240312,175500,180744685,3655,3655,3655,3655,0
|
|
20240312,175400,180744685,3655,3655,3655,3655,0
|
|
20240312,175300,180744685,3655,3655,3655,3655,0
|
|
20240312,175200,180744685,3655,3655,3655,3655,0
|
|
20240312,175100,180744685,3655,3655,3655,3655,0
|
|
20240312,175000,180744685,3655,3655,3655,3655,0
|
|
20240312,174900,180744685,3655,3655,3655,3655,0
|
|
20240312,174800,180744685,3655,3655,3655,3655,0
|
|
20240312,174700,180744685,3655,3655,3655,3655,0
|
|
20240312,174600,180744685,3655,3655,3655,3655,0
|
|
20240312,174500,180744685,3655,3655,3655,3655,96
|
|
20240312,174400,180744685,3655,3655,3655,3655,0
|
|
20240312,174300,180744685,3655,3655,3655,3655,0
|
|
20240312,174200,180744685,3655,3655,3655,3655,0
|
|
20240312,174100,180744685,3655,3655,3655,3655,0
|
|
20240312,174000,180744685,3655,3655,3655,3655,0
|
|
20240312,173900,180744685,3655,3655,3655,3655,0
|
|
20240312,173800,180744685,3655,3655,3655,3655,0
|
|
20240312,173700,180744685,3655,3655,3655,3655,0
|
|
20240312,173600,180744685,3655,3655,3655,3655,0
|
|
20240312,173500,180744685,3655,3655,3655,3655,0
|
|
20240312,173400,180744685,3655,3655,3655,3655,0
|
|
20240312,173300,180744685,3655,3655,3655,3655,0
|
|
20240312,173200,180744685,3655,3655,3655,3655,0
|
|
20240312,173100,180744685,3655,3655,3655,3655,0
|
|
20240312,173000,180744685,3655,3655,3655,3655,0
|
|
20240312,172900,180744685,3655,3655,3655,3655,0
|
|
20240312,172800,180744685,3655,3655,3655,3655,0
|
|
20240312,172700,180744685,3655,3655,3655,3655,0
|
|
20240312,172600,180744685,3655,3655,3655,3655,0
|
|
20240312,172500,180744685,3655,3655,3655,3655,0
|
|
20240312,172400,180744685,3655,3655,3655,3655,0
|
|
20240312,172300,180744685,3655,3655,3655,3655,0
|
|
20240312,172200,180744685,3655,3655,3655,3655,0
|
|
20240312,172100,180744685,3655,3655,3655,3655,0
|
|
20240312,172000,180744685,3655,3655,3655,3655,0
|
|
20240312,171900,180744685,3655,3655,3655,3655,0
|
|
20240312,171800,180744685,3655,3655,3655,3655,0
|
|
20240312,171700,180744685,3655,3655,3655,3655,0
|
|
20240312,171600,180744685,3655,3655,3655,3655,0
|
|
20240312,171500,180744685,3655,3655,3655,3655,96
|
|
20240312,171400,180744685,3655,3655,3655,3655,0
|
|
20240312,171300,180744685,3655,3655,3655,3655,0
|
|
20240312,171200,180744685,3655,3655,3655,3655,0
|
|
20240312,171100,180744685,3655,3655,3655,3655,0
|
|
20240312,171000,180744685,3655,3655,3655,3655,0
|
|
20240312,170900,180744685,3655,3655,3655,3655,0
|
|
20240312,170800,180744685,3655,3655,3655,3655,0
|
|
20240312,170700,180744685,3655,3655,3655,3655,0
|
|
20240312,170600,180744685,3655,3655,3655,3655,0
|
|
20240312,170500,180744685,3655,3655,3655,3655,0
|
|
20240312,170400,180744685,3655,3655,3655,3655,0
|
|
20240312,170300,180744685,3655,3655,3655,3655,0
|
|
20240312,170200,180744685,3655,3655,3655,3655,0
|
|
20240312,170100,180744685,3655,3655,3655,3655,0
|
|
20240312,170000,180744685,3655,3655,3655,3655,0
|
|
20240312,165900,180744685,3655,3655,3655,3655,0
|
|
20240312,165800,180744685,3655,3655,3655,3655,0
|
|
20240312,165700,180744685,3655,3655,3655,3655,0
|
|
20240312,165600,180744685,3655,3655,3655,3655,0
|
|
20240312,165500,180744685,3655,3655,3655,3655,0
|
|
20240312,165400,180744685,3655,3655,3655,3655,0
|
|
20240312,165300,180744685,3655,3655,3655,3655,0
|
|
20240312,165200,180744685,3655,3655,3655,3655,0
|
|
20240312,165100,180744685,3655,3655,3655,3655,0
|
|
20240312,165000,180744685,3655,3655,3655,3655,0
|
|
20240312,164900,180744685,3655,3655,3655,3655,0
|
|
20240312,164800,180744685,3655,3655,3655,3655,0
|
|
20240312,164700,180744685,3655,3655,3655,3655,0
|
|
20240312,164600,180744685,3655,3655,3655,3655,0
|
|
20240312,164500,180744685,3655,3655,3655,3655,96
|
|
20240312,164400,180744685,3655,3655,3655,3655,0
|
|
20240312,164300,180744685,3655,3655,3655,3655,0
|
|
20240312,164200,180744685,3655,3655,3655,3655,0
|
|
20240312,164100,180744685,3655,3655,3655,3655,0
|
|
20240312,164000,180744685,3655,3655,3655,3655,0
|
|
20240312,163900,180744685,3655,3655,3655,3655,0
|
|
20240312,163800,180744685,3655,3655,3655,3655,0
|
|
20240312,163700,180744685,3655,3655,3655,3655,0
|
|
20240312,163600,180744685,3655,3655,3655,3655,0
|
|
20240312,163500,180744685,3655,3655,3655,3655,0
|
|
20240312,163400,180744685,3655,3655,3655,3655,0
|
|
20240312,163300,180744685,3655,3655,3655,3655,0
|
|
20240312,163200,180744685,3655,3655,3655,3655,0
|
|
20240312,163100,180744685,3655,3655,3655,3655,0
|
|
20240312,163000,180744685,3655,3655,3655,3655,0
|
|
20240312,162900,180744685,3655,3655,3655,3655,0
|
|
20240312,162800,180744685,3655,3655,3655,3655,0
|
|
20240312,162700,180744685,3655,3655,3655,3655,0
|
|
20240312,162600,180744685,3655,3655,3655,3655,0
|
|
20240312,162500,180744685,3655,3655,3655,3655,0
|
|
20240312,162400,180744685,3655,3655,3655,3655,0
|
|
20240312,162300,180744685,3655,3655,3655,3655,0
|
|
20240312,162200,180744685,3655,3655,3655,3655,0
|
|
20240312,162100,180744685,3655,3655,3655,3655,0
|
|
20240312,162000,180744685,3655,3655,3655,3655,0
|
|
20240312,161900,180744685,3655,3655,3655,3655,0
|
|
20240312,161800,180744685,3655,3655,3655,3655,0
|
|
20240312,161700,180744685,3655,3655,3655,3655,0
|
|
20240312,161600,180744685,3655,3655,3655,3655,0
|
|
20240312,161500,180744685,3655,3655,3655,3655,96
|
|
20240312,161400,180744685,3655,3655,3655,3655,0
|
|
20240312,161300,180744685,3655,3655,3655,3655,0
|
|
20240312,161200,180744685,3655,3655,3655,3655,0
|
|
20240312,161100,180744685,3655,3655,3655,3655,0
|
|
20240312,161000,180744685,3655,3655,3655,3655,0
|
|
20240312,160900,180744685,3655,3655,3655,3655,0
|
|
20240312,160800,180744685,3655,3655,3655,3655,0
|
|
20240312,160700,180744685,3655,3655,3655,3655,0
|
|
20240312,160600,180744685,3655,3655,3655,3655,0
|
|
20240312,160500,180744685,3655,3655,3655,3655,0
|
|
20240312,160400,180744685,3655,3655,3655,3655,0
|
|
20240312,160300,180744685,3655,3655,3655,3655,0
|
|
20240312,160200,180744685,3655,3655,3655,3655,0
|
|
20240312,160100,180744685,3655,3655,3655,3655,0
|
|
20240312,160000,180744685,3655,3655,3655,3655,0
|
|
20240312,155900,180744685,3655,3655,3655,3655,0
|
|
20240312,155800,180744685,3655,3655,3655,3655,0
|
|
20240312,155700,180744685,3655,3655,3655,3655,0
|
|
20240312,155600,180744685,3655,3655,3655,3655,0
|
|
20240312,155500,180744685,3655,3655,3655,3655,0
|
|
20240312,155400,180744685,3655,3655,3655,3655,0
|
|
20240312,155300,180744685,3655,3655,3655,3655,0
|
|
20240312,155200,180744685,3655,3655,3655,3655,0
|
|
20240312,155100,180744685,3655,3655,3655,3655,0
|
|
20240312,155000,180744685,3655,3655,3655,3655,0
|
|
20240312,154900,180744685,3655,3655,3655,3655,0
|
|
20240312,154800,180744685,3655,3655,3655,3655,0
|
|
20240312,154700,180744685,3655,3655,3655,3655,0
|
|
20240312,154600,180744685,3655,3655,3655,3655,0
|
|
20240312,154500,180744685,3655,3655,3655,3655,96
|
|
20240312,154400,180744685,3655,3655,3655,3655,0
|
|
20240312,154300,180744685,3655,3655,3655,3655,0
|
|
20240312,154200,180744685,3655,3655,3655,3655,0
|
|
20240312,154100,180744685,3655,3655,3655,3655,0
|
|
20240312,154000,180744685,3655,3655,3655,3655,0
|
|
20240312,153900,180744685,3655,3655,3655,3655,0
|
|
20240312,153800,180744685,3655,3655,3655,3655,0
|
|
20240312,153700,180744685,3655,3655,3655,3655,0
|
|
20240312,153600,180744685,3655,3655,3655,3655,0
|
|
20240312,153500,180744685,3655,3655,3655,3655,0
|
|
20240312,153400,180744685,3655,3655,3655,3655,0
|
|
20240312,153300,180744685,3655,3655,3655,3655,0
|
|
20240312,153200,180744685,3655,3655,3655,3655,0
|
|
20240312,153100,180744685,3655,3655,3655,3655,0
|
|
20240312,153000,180744685,3655,3655,3655,3655,96
|
|
20240312,152900,180393805,3655,3655,3655,3655,0
|
|
20240312,152800,180393805,3655,3655,3655,3655,0
|
|
20240312,152700,180393805,3655,3655,3655,3655,0
|
|
20240312,152600,180393805,3655,3655,3655,3655,0
|
|
20240312,152500,180393805,3655,3655,3655,3655,0
|
|
20240312,152400,180393805,3655,3655,3655,3655,0
|
|
20240312,152300,180393805,3655,3655,3655,3655,0
|
|
20240312,152200,180393805,3655,3655,3655,3655,0
|
|
20240312,152100,180393805,3655,3655,3655,3655,0
|
|
20240312,152000,180393805,3655,3655,3655,3655,0
|
|
20240312,151900,180393805,3655,3635,3655,3635,21
|
|
20240312,151800,180317370,3650,3635,3650,3630,2239
|
|
20240312,151700,172183530,3635,3635,3635,3635,14
|
|
20240312,151600,172132640,3635,3635,3635,3635,37
|
|
20240312,151500,171998145,3640,3640,3640,3640,0
|
|
20240312,151400,171998145,3640,3640,3640,3640,0
|
|
20240312,151300,171998145,3640,3640,3640,3630,329
|
|
20240312,151200,170803235,3635,3630,3635,3630,23
|
|
20240312,151100,170719655,3630,3630,3630,3630,4
|
|
20240312,151000,170705135,3635,3640,3640,3630,1372
|
|
20240312,150900,165718775,3640,3640,3640,3640,109
|
|
20240312,150800,165322015,3650,3640,3650,3640,1321
|
|
20240312,150700,160511730,3650,3650,3650,3650,107
|
|
20240312,150600,160121180,3650,3650,3650,3650,1
|
|
20240312,150500,160117530,3650,3650,3650,3650,0
|
|
20240312,150400,160117530,3650,3650,3650,3650,0
|
|
20240312,150300,160117530,3650,3640,3650,3640,274
|
|
20240312,150200,159119735,3645,3645,3645,3645,1
|
|
20240312,150100,159116090,3645,3645,3645,3645,50
|
|
20240312,150000,158933840,3650,3645,3650,3645,598
|
|
20240312,145900,156753765,3645,3645,3645,3645,0
|
|
20240312,145800,156753765,3645,3645,3645,3645,0
|
|
20240312,145700,156753765,3645,3645,3645,3645,0
|
|
20240312,145600,156753765,3645,3645,3645,3645,25
|
|
20240312,145500,156662640,3645,3645,3645,3645,45
|
|
20240312,145400,156498615,3645,3645,3645,3645,1
|
|
20240312,145300,156494970,3645,3645,3645,3645,1
|
|
20240312,145200,156491325,3645,3645,3645,3645,0
|
|
20240312,145100,156491325,3645,3645,3645,3645,0
|
|
20240312,145000,156491325,3645,3645,3645,3645,0
|
|
20240312,144900,156491325,3645,3645,3645,3645,0
|
|
20240312,144800,156491325,3645,3645,3645,3645,0
|
|
20240312,144700,156491325,3645,3640,3645,3640,259
|
|
20240312,144600,155548370,3645,3645,3645,3645,0
|
|
20240312,144500,155548370,3645,3645,3645,3645,0
|
|
20240312,144400,155548370,3645,3645,3645,3645,0
|
|
20240312,144300,155548370,3645,3645,3645,3645,0
|
|
20240312,144200,155548370,3645,3645,3645,3645,0
|
|
20240312,144100,155548370,3645,3645,3645,3645,0
|
|
20240312,144000,155548370,3645,3645,3645,3645,0
|
|
20240312,143900,155548370,3645,3635,3645,3635,436
|
|
20240312,143800,153962860,3645,3640,3645,3640,375
|
|
20240312,143700,152597575,3640,3640,3640,3640,359
|
|
20240312,143600,151290815,3640,3640,3640,3640,0
|
|
20240312,143500,151290815,3640,3640,3640,3640,0
|
|
20240312,143400,151290815,3640,3640,3640,3640,0
|
|
20240312,143300,151290815,3640,3640,3640,3640,353
|
|
20240312,143200,150005895,3645,3645,3645,3645,0
|
|
20240312,143100,150005895,3645,3645,3645,3645,3
|
|
20240312,143000,149994960,3645,3645,3645,3645,0
|
|
20240312,142900,149994960,3645,3645,3645,3645,0
|
|
20240312,142800,149994960,3645,3645,3645,3645,0
|
|
20240312,142700,149994960,3645,3645,3645,3645,0
|
|
20240312,142600,149994960,3645,3645,3645,3645,0
|
|
20240312,142500,149994960,3645,3645,3645,3645,0
|
|
20240312,142400,149994960,3645,3645,3645,3645,0
|
|
20240312,142300,149994960,3645,3645,3645,3645,0
|
|
20240312,142200,149994960,3645,3645,3645,3645,0
|
|
20240312,142100,149994960,3645,3645,3645,3645,0
|
|
20240312,142000,149994960,3645,3645,3645,3645,23
|
|
20240312,141900,149911125,3645,3635,3645,3635,190
|
|
20240312,141800,149219875,3640,3640,3640,3640,0
|
|
20240312,141700,149219875,3640,3640,3640,3640,100
|
|
20240312,141600,148855875,3640,3640,3640,3640,110
|
|
20240312,141500,148455475,3645,3645,3645,3645,0
|
|
20240312,141400,148455475,3645,3645,3645,3645,0
|
|
20240312,141300,148455475,3645,3645,3645,3645,0
|
|
20240312,141200,148455475,3645,3645,3645,3645,161
|
|
20240312,141100,147868630,3645,3645,3645,3645,0
|
|
20240312,141000,147868630,3645,3645,3645,3645,0
|
|
20240312,140900,147868630,3645,3645,3645,3645,0
|
|
20240312,140800,147868630,3645,3645,3645,3645,0
|
|
20240312,140700,147868630,3645,3645,3645,3645,0
|
|
20240312,140600,147868630,3645,3645,3645,3645,4
|
|
20240312,140500,147854050,3640,3640,3640,3640,0
|
|
20240312,140400,147854050,3640,3640,3640,3640,0
|
|
20240312,140300,147854050,3640,3640,3640,3640,0
|
|
20240312,140200,147854050,3640,3640,3640,3640,0
|
|
20240312,140100,147854050,3640,3640,3640,3640,0
|
|
20240312,140000,147854050,3640,3640,3640,3640,0
|
|
20240312,135900,147854050,3640,3640,3640,3640,0
|
|
20240312,135800,147854050,3640,3640,3640,3640,20
|
|
20240312,135700,147781250,3640,3640,3640,3640,0
|
|
20240312,135600,147781250,3640,3640,3640,3640,219
|
|
20240312,135500,146984090,3645,3645,3645,3645,0
|
|
20240312,135400,146984090,3645,3645,3645,3645,2
|
|
20240312,135300,146976800,3645,3645,3645,3645,1
|
|
20240312,135200,146973155,3645,3645,3645,3645,0
|
|
20240312,135100,146973155,3645,3640,3645,3640,504
|
|
20240312,135000,145138090,3645,3645,3645,3645,0
|
|
20240312,134900,145138090,3645,3645,3645,3645,0
|
|
20240312,134800,145138090,3645,3665,3665,3645,21
|
|
20240312,134700,145061525,3650,3650,3650,3650,0
|
|
20240312,134600,145061525,3650,3650,3650,3650,0
|
|
20240312,134500,145061525,3650,3650,3650,3650,0
|
|
20240312,134400,145061525,3650,3650,3650,3650,0
|
|
20240312,134300,145061525,3650,3655,3665,3650,159
|
|
20240312,134200,144479940,3650,3660,3660,3650,3
|
|
20240312,134100,144468980,3665,3650,3665,3650,185
|
|
20240312,134000,143792330,3640,3640,3640,3640,0
|
|
20240312,133900,143792330,3640,3640,3640,3640,0
|
|
20240312,133800,143792330,3640,3640,3640,3640,127
|
|
20240312,133700,143330050,3650,3650,3650,3650,0
|
|
20240312,133600,143330050,3650,3640,3650,3640,71
|
|
20240312,133500,143071600,3640,3640,3640,3640,48
|
|
20240312,133400,142896880,3650,3650,3650,3650,0
|
|
20240312,133300,142896880,3650,3650,3650,3650,0
|
|
20240312,133200,142896880,3650,3650,3650,3650,0
|
|
20240312,133100,142896880,3650,3650,3650,3650,0
|
|
20240312,133000,142896880,3650,3650,3650,3650,1
|
|
20240312,132900,142893230,3650,3650,3650,3650,0
|
|
20240312,132800,142893230,3650,3650,3650,3650,0
|
|
20240312,132700,142893230,3650,3650,3650,3650,0
|
|
20240312,132600,142893230,3650,3650,3650,3650,0
|
|
20240312,132500,142893230,3650,3650,3650,3650,0
|
|
20240312,132400,142893230,3650,3640,3650,3640,2
|
|
20240312,132300,142885940,3645,3645,3645,3645,0
|
|
20240312,132200,142885940,3645,3645,3645,3645,4
|
|
20240312,132100,142871360,3645,3645,3645,3645,0
|
|
20240312,132000,142871360,3645,3645,3645,3645,6
|
|
20240312,131900,142849490,3645,3645,3645,3645,0
|
|
20240312,131800,142849490,3645,3645,3645,3645,4
|
|
20240312,131700,142834910,3650,3650,3650,3650,0
|
|
20240312,131600,142834910,3650,3650,3650,3650,0
|
|
20240312,131500,142834910,3650,3650,3650,3650,0
|
|
20240312,131400,142834910,3650,3650,3650,3650,0
|
|
20240312,131300,142834910,3650,3650,3650,3650,1
|
|
20240312,131200,142831260,3650,3650,3650,3650,1
|
|
20240312,131100,142827610,3650,3650,3650,3650,0
|
|
20240312,131000,142827610,3650,3650,3650,3650,1
|
|
20240312,130900,142823960,3645,3640,3650,3635,623
|
|
20240312,130800,140557680,3645,3645,3645,3645,1
|
|
20240312,130700,140554035,3645,3645,3645,3645,1
|
|
20240312,130600,140550390,3650,3650,3650,3650,1
|
|
20240312,130500,140546740,3650,3650,3650,3650,0
|
|
20240312,130400,140546740,3650,3650,3650,3650,0
|
|
20240312,130300,140546740,3650,3650,3650,3650,0
|
|
20240312,130200,140546740,3650,3650,3650,3650,0
|
|
20240312,130100,140546740,3650,3650,3650,3650,0
|
|
20240312,130000,140546740,3650,3650,3650,3650,1
|
|
20240312,125900,140543090,3650,3650,3650,3650,43
|
|
20240312,125800,140386140,3640,3635,3640,3635,281
|
|
20240312,125700,139364670,3640,3640,3640,3640,163
|
|
20240312,125600,138771350,3640,3640,3640,3640,0
|
|
20240312,125500,138771350,3640,3640,3640,3640,231
|
|
20240312,125400,137930510,3645,3645,3645,3645,1
|
|
20240312,125300,137926865,3640,3640,3640,3640,0
|
|
20240312,125200,137926865,3640,3640,3640,3640,0
|
|
20240312,125100,137926865,3640,3640,3640,3640,0
|
|
20240312,125000,137926865,3640,3645,3645,3640,22
|
|
20240312,124900,137846725,3650,3650,3650,3650,0
|
|
20240312,124800,137846725,3650,3650,3650,3650,1
|
|
20240312,124700,137843075,3650,3650,3650,3650,0
|
|
20240312,124600,137843075,3650,3650,3650,3650,0
|
|
20240312,124500,137843075,3650,3650,3650,3650,0
|
|
20240312,124400,137843075,3650,3650,3650,3650,0
|
|
20240312,124300,137843075,3650,3650,3650,3650,4
|
|
20240312,124200,137828475,3650,3650,3650,3650,0
|
|
20240312,124100,137828475,3650,3650,3650,3650,0
|
|
20240312,124000,137828475,3650,3650,3650,3650,1
|
|
20240312,123900,137824825,3650,3650,3650,3650,0
|
|
20240312,123800,137824825,3650,3650,3650,3650,0
|
|
20240312,123700,137824825,3650,3640,3650,3630,2392
|
|
20240312,123600,129120710,3645,3640,3645,3640,101
|
|
20240312,123500,128753065,3640,3645,3645,3640,101
|
|
20240312,123400,128385245,3650,3650,3650,3650,14
|
|
20240312,123300,128334145,3650,3650,3650,3650,0
|
|
20240312,123200,128334145,3650,3650,3650,3650,0
|
|
20240312,123100,128334145,3650,3655,3655,3650,3
|
|
20240312,123000,128323190,3660,3660,3660,3660,40
|
|
20240312,122900,128176790,3670,3670,3670,3670,0
|
|
20240312,122800,128176790,3670,3670,3670,3670,0
|
|
20240312,122700,128176790,3670,3670,3670,3670,1
|
|
20240312,122600,128173120,3645,3655,3655,3645,100
|
|
20240312,122500,127808270,3680,3680,3680,3680,0
|
|
20240312,122400,127808270,3680,3680,3680,3680,1
|
|
20240312,122300,127804590,3680,3680,3680,3680,1
|
|
20240312,122200,127800910,3655,3655,3655,3655,0
|
|
20240312,122100,127800910,3655,3680,3680,3655,106
|
|
20240312,122000,127413455,3655,3655,3655,3655,5
|
|
20240312,121900,127395180,3680,3680,3680,3680,0
|
|
20240312,121800,127395180,3680,3680,3680,3680,1
|
|
20240312,121700,127391500,3680,3680,3680,3680,1
|
|
20240312,121600,127387820,3675,3675,3675,3675,0
|
|
20240312,121500,127387820,3675,3675,3675,3675,0
|
|
20240312,121400,127387820,3675,3675,3675,3675,0
|
|
20240312,121300,127387820,3675,3680,3680,3640,1709
|
|
20240312,121200,121146060,3680,3680,3680,3680,1
|
|
20240312,121100,121142380,3680,3680,3680,3680,0
|
|
20240312,121000,121142380,3680,3680,3680,3680,0
|
|
20240312,120900,121142380,3680,3680,3680,3680,0
|
|
20240312,120800,121142380,3680,3680,3680,3680,0
|
|
20240312,120700,121142380,3680,3680,3680,3680,0
|
|
20240312,120600,121142380,3680,3680,3680,3680,1
|
|
20240312,120500,121138700,3690,3690,3690,3690,0
|
|
20240312,120400,121138700,3690,3690,3690,3690,0
|
|
20240312,120300,121138700,3690,3690,3690,3690,0
|
|
20240312,120200,121138700,3690,3690,3690,3690,0
|
|
20240312,120100,121138700,3690,3690,3690,3690,0
|
|
20240312,120000,121138700,3690,3690,3690,3690,1
|
|
20240312,115900,121135010,3690,3690,3690,3690,0
|
|
20240312,115800,121135010,3690,3690,3690,3690,0
|
|
20240312,115700,121135010,3690,3660,3690,3660,4706
|
|
20240312,115600,103833970,3660,3660,3660,3660,13
|
|
20240312,115500,103786390,3650,3645,3650,3645,123
|
|
20240312,115400,103338015,3650,3650,3650,3650,1
|
|
20240312,115300,103334365,3660,3660,3660,3660,0
|
|
20240312,115200,103334365,3660,3660,3660,3660,0
|
|
20240312,115100,103334365,3660,3660,3660,3660,0
|
|
20240312,115000,103334365,3660,3660,3660,3660,9
|
|
20240312,114900,103301425,3660,3660,3660,3660,0
|
|
20240312,114800,103301425,3660,3660,3660,3660,1
|
|
20240312,114700,103297765,3660,3660,3660,3660,0
|
|
20240312,114600,103297765,3660,3660,3660,3660,0
|
|
20240312,114500,103297765,3660,3660,3660,3660,0
|
|
20240312,114400,103297765,3660,3660,3660,3660,0
|
|
20240312,114300,103297765,3660,3660,3660,3660,0
|
|
20240312,114200,103297765,3660,3660,3660,3660,26
|
|
20240312,114100,103202605,3650,3650,3650,3650,210
|
|
20240312,114000,102436105,3650,3650,3650,3650,0
|
|
20240312,113900,102436105,3650,3650,3650,3650,0
|
|
20240312,113800,102436105,3650,3650,3650,3650,0
|
|
20240312,113700,102436105,3650,3650,3650,3650,118
|
|
20240312,113600,102005405,3650,3650,3650,3650,1
|
|
20240312,113500,102001755,3650,3650,3650,3650,1
|
|
20240312,113400,101998105,3645,3650,3650,3645,19
|
|
20240312,113300,101928760,3650,3650,3650,3650,101
|
|
20240312,113200,101560110,3650,3650,3650,3650,0
|
|
20240312,113100,101560110,3650,3650,3650,3650,0
|
|
20240312,113000,101560110,3650,3650,3650,3650,1
|
|
20240312,112900,101556460,3650,3650,3650,3650,0
|
|
20240312,112800,101556460,3650,3645,3650,3645,1372
|
|
20240312,112700,96549490,3645,3645,3645,3645,0
|
|
20240312,112600,96549490,3645,3650,3650,3645,2
|
|
20240312,112500,96542195,3650,3650,3650,3650,1
|
|
20240312,112400,96538545,3650,3650,3650,3650,1
|
|
20240312,112300,96534895,3650,3650,3650,3650,1
|
|
20240312,112200,96531245,3660,3660,3660,3660,29
|
|
20240312,112100,96425105,3655,3655,3655,3655,108
|
|
20240312,112000,96030365,3660,3655,3660,3655,26
|
|
20240312,111900,95935330,3655,3655,3655,3655,49
|
|
20240312,111800,95756235,3655,3655,3655,3655,1
|
|
20240312,111700,95752580,3655,3655,3655,3655,0
|
|
20240312,111600,95752580,3655,3655,3655,3655,0
|
|
20240312,111500,95752580,3655,3655,3655,3655,0
|
|
20240312,111400,95752580,3655,3655,3655,3655,0
|
|
20240312,111300,95752580,3655,3655,3655,3655,0
|
|
20240312,111200,95752580,3655,3655,3655,3655,1
|
|
20240312,111100,95748925,3655,3655,3655,3655,0
|
|
20240312,111000,95748925,3655,3655,3655,3655,1
|
|
20240312,110900,95745270,3660,3660,3660,3660,0
|
|
20240312,110800,95745270,3660,3660,3660,3660,0
|
|
20240312,110700,95745270,3660,3660,3660,3660,0
|
|
20240312,110600,95745270,3660,3660,3660,3660,1
|
|
20240312,110500,95741610,3660,3660,3660,3660,0
|
|
20240312,110400,95741610,3660,3660,3660,3660,0
|
|
20240312,110300,95741610,3660,3660,3660,3660,1
|
|
20240312,110200,95737950,3660,3660,3660,3660,0
|
|
20240312,110100,95737950,3660,3660,3660,3660,0
|
|
20240312,110000,95737950,3660,3660,3660,3660,1
|
|
20240312,105900,95734290,3660,3660,3660,3660,1
|
|
20240312,105800,95730630,3635,3640,3640,3635,160
|
|
20240312,105700,95148930,3665,3665,3665,3665,0
|
|
20240312,105600,95148930,3665,3665,3665,3665,0
|
|
20240312,105500,95148930,3665,3665,3665,3665,0
|
|
20240312,105400,95148930,3665,3665,3665,3665,0
|
|
20240312,105300,95148930,3665,3665,3665,3665,9
|
|
20240312,105200,95115945,3665,3655,3665,3640,4526
|
|
20240312,105100,78625965,3655,3645,3655,3645,2
|
|
20240312,105000,78618665,3655,3655,3655,3655,0
|
|
20240312,104900,78618665,3655,3655,3655,3655,0
|
|
20240312,104800,78618665,3655,3655,3655,3655,21
|
|
20240312,104700,78541910,3645,3645,3655,3645,122
|
|
20240312,104600,78097210,3655,3655,3655,3655,0
|
|
20240312,104500,78097210,3655,3655,3655,3655,0
|
|
20240312,104400,78097210,3655,3655,3655,3655,0
|
|
20240312,104300,78097210,3655,3655,3655,3655,8
|
|
20240312,104200,78067970,3645,3645,3645,3645,336
|
|
20240312,104100,76843250,3655,3655,3655,3655,0
|
|
20240312,104000,76843250,3655,3655,3655,3655,1
|
|
20240312,103900,76839595,3645,3645,3645,3645,0
|
|
20240312,103800,76839595,3645,3645,3645,3645,0
|
|
20240312,103700,76839595,3645,3645,3645,3645,0
|
|
20240312,103600,76839595,3645,3645,3645,3645,0
|
|
20240312,103500,76839595,3645,3650,3650,3645,30
|
|
20240312,103400,76730220,3655,3655,3655,3655,1
|
|
20240312,103300,76726565,3655,3655,3655,3655,0
|
|
20240312,103200,76726565,3655,3660,3660,3655,112
|
|
20240312,103100,76317150,3665,3665,3665,3665,0
|
|
20240312,103000,76317150,3665,3665,3665,3665,0
|
|
20240312,102900,76317150,3665,3665,3665,3665,0
|
|
20240312,102800,76317150,3665,3665,3665,3665,0
|
|
20240312,102700,76317150,3665,3665,3665,3665,0
|
|
20240312,102600,76317150,3665,3665,3665,3665,1
|
|
20240312,102500,76313485,3665,3665,3665,3665,0
|
|
20240312,102400,76313485,3665,3665,3665,3665,100
|
|
20240312,102300,75946985,3665,3665,3665,3665,0
|
|
20240312,102200,75946985,3665,3665,3665,3665,0
|
|
20240312,102100,75946985,3665,3665,3665,3665,0
|
|
20240312,102000,75946985,3665,3665,3665,3665,0
|
|
20240312,101900,75946985,3665,3665,3665,3665,0
|
|
20240312,101800,75946985,3665,3665,3665,3665,0
|
|
20240312,101700,75946985,3665,3665,3665,3665,11
|
|
20240312,101600,75906670,3660,3655,3660,3655,174
|
|
20240312,101500,75270430,3655,3660,3660,3655,11
|
|
20240312,101400,75230200,3660,3660,3660,3660,10
|
|
20240312,101300,75193600,3660,3660,3660,3660,0
|
|
20240312,101200,75193600,3660,3660,3660,3660,0
|
|
20240312,101100,75193600,3660,3660,3660,3660,0
|
|
20240312,101000,75193600,3660,3660,3660,3660,0
|
|
20240312,100900,75193600,3660,3655,3660,3655,2
|
|
20240312,100800,75186285,3655,3655,3655,3655,0
|
|
20240312,100700,75186285,3655,3655,3655,3655,0
|
|
20240312,100600,75186285,3655,3655,3655,3655,0
|
|
20240312,100500,75186285,3655,3660,3660,3655,2
|
|
20240312,100400,75178970,3665,3665,3665,3665,0
|
|
20240312,100300,75178970,3665,3665,3665,3665,2
|
|
20240312,100200,75171640,3665,3665,3665,3665,1
|
|
20240312,100100,75167975,3665,3665,3665,3665,0
|
|
20240312,100000,75167975,3665,3665,3665,3665,0
|
|
20240312,095900,75167975,3665,3665,3665,3665,0
|
|
20240312,095800,75167975,3665,3665,3665,3665,0
|
|
20240312,095700,75167975,3665,3665,3665,3665,0
|
|
20240312,095600,75167975,3665,3665,3665,3665,0
|
|
20240312,095500,75167975,3665,3665,3665,3665,0
|
|
20240312,095400,75167975,3665,3665,3665,3665,0
|
|
20240312,095300,75167975,3665,3660,3665,3660,95
|
|
20240312,095200,74820210,3670,3645,3670,3645,411
|
|
20240312,095100,73316580,3645,3645,3645,3645,0
|
|
20240312,095000,73316580,3645,3620,3645,3620,1985
|
|
20240312,094900,66125765,3625,3625,3625,3625,27
|
|
20240312,094800,66027890,3625,3625,3625,3625,1
|
|
20240312,094700,66024265,3625,3625,3625,3625,3
|
|
20240312,094600,66013390,3630,3630,3630,3630,0
|
|
20240312,094500,66013390,3630,3630,3630,3630,0
|
|
20240312,094400,66013390,3630,3630,3630,3630,0
|
|
20240312,094300,66013390,3630,3630,3630,3630,3
|
|
20240312,094200,66002500,3620,3620,3620,3620,22
|
|
20240312,094100,65922860,3625,3630,3630,3625,10
|
|
20240312,094000,65886585,3630,3630,3630,3630,1
|
|
20240312,093900,65882955,3630,3630,3630,3630,10
|
|
20240312,093800,65846655,3630,3630,3630,3630,0
|
|
20240312,093700,65846655,3630,3630,3630,3630,1
|
|
20240312,093600,65843025,3630,3630,3630,3615,288
|
|
20240312,093500,64800245,3625,3620,3625,3615,2421
|
|
20240312,093400,56036350,3620,3620,3620,3620,1146
|
|
20240312,093300,51887830,3630,3620,3630,3615,1186
|
|
20240312,093200,47595425,3620,3620,3625,3610,3033
|
|
20240312,093100,36625725,3620,3625,3625,3620,1108
|
|
20240312,093000,32614635,3620,3625,3630,3620,217
|
|
20240312,092900,31828780,3630,3630,3630,3620,1724
|
|
20240312,092800,25577455,3635,3635,3635,3635,1
|
|
20240312,092700,25573820,3635,3635,3635,3635,350
|
|
20240312,092600,24301570,3640,3640,3640,3640,0
|
|
20240312,092500,24301570,3640,3640,3640,3640,0
|
|
20240312,092400,24301570,3640,3640,3640,3640,0
|
|
20240312,092300,24301570,3640,3640,3640,3640,1
|
|
20240312,092200,24297930,3645,3645,3645,3645,0
|
|
20240312,092100,24297930,3645,3645,3645,3645,19
|
|
20240312,092000,24228675,3665,3645,3665,3645,81
|
|
20240312,091900,23933410,3645,3645,3645,3645,50
|
|
20240312,091800,23751160,3670,3670,3670,3670,0
|
|
20240312,091700,23751160,3670,3640,3670,3640,175
|
|
20240312,091600,23112780,3640,3640,3640,3640,10
|
|
20240312,091500,23076380,3645,3630,3645,3630,63
|
|
20240312,091400,22847555,3630,3640,3640,3630,1023
|
|
20240312,091300,19133835,3630,3630,3630,3630,0
|
|
20240312,091200,19133835,3630,3640,3640,3630,622
|
|
20240312,091100,16875270,3640,3640,3640,3640,0
|
|
20240312,091000,16875270,3640,3640,3640,3640,301
|
|
20240312,090900,15779630,3645,3640,3650,3640,2203
|
|
20240312,090800,7760350,3640,3635,3640,3635,100
|
|
20240312,090700,7396760,3635,3635,3635,3635,30
|
|
20240312,090600,7287710,3650,3650,3650,3650,0
|
|
20240312,090500,7287710,3650,3650,3650,3650,0
|
|
20240312,090400,7287710,3650,3650,3650,3650,1
|
|
20240312,090300,7284060,3640,3645,3650,3640,306
|
|
20240312,090200,6167730,3655,3655,3655,3655,60
|
|
20240312,090100,5948430,3655,3655,3655,3655,50
|
|
20240312,090000,5765680,3660,3625,3660,3625,1589
|