677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,201400,186869845,3660,3660,3660,3660,1218
|
|
20240313,201300,186869845,3660,3660,3660,3660,0
|
|
20240313,201200,186869845,3660,3660,3660,3660,0
|
|
20240313,201100,186869845,3660,3660,3660,3660,0
|
|
20240313,201000,186869845,3660,3660,3660,3660,0
|
|
20240313,200900,186869845,3660,3660,3660,3660,0
|
|
20240313,200800,186869845,3660,3660,3660,3660,0
|
|
20240313,200700,186869845,3660,3660,3660,3660,0
|
|
20240313,200600,186869845,3660,3660,3660,3660,0
|
|
20240313,200500,186869845,3660,3660,3660,3660,0
|
|
20240313,200400,186869845,3660,3660,3660,3660,0
|
|
20240313,200300,186869845,3660,3660,3660,3660,0
|
|
20240313,200200,186869845,3660,3660,3660,3660,0
|
|
20240313,200100,186869845,3660,3660,3660,3660,0
|
|
20240313,200000,186869845,3660,3660,3660,3660,0
|
|
20240313,195900,186869845,3660,3660,3660,3660,0
|
|
20240313,195800,186869845,3660,3660,3660,3660,0
|
|
20240313,195700,186869845,3660,3660,3660,3660,0
|
|
20240313,195600,186869845,3660,3660,3660,3660,0
|
|
20240313,195500,186869845,3660,3660,3660,3660,0
|
|
20240313,195400,186869845,3660,3660,3660,3660,0
|
|
20240313,195300,186869845,3660,3660,3660,3660,0
|
|
20240313,195200,186869845,3660,3660,3660,3660,0
|
|
20240313,195100,186869845,3660,3660,3660,3660,0
|
|
20240313,195000,186869845,3660,3660,3660,3660,0
|
|
20240313,194900,186869845,3660,3660,3660,3660,0
|
|
20240313,194800,186869845,3660,3660,3660,3660,0
|
|
20240313,194700,186869845,3660,3660,3660,3660,0
|
|
20240313,194600,186869845,3660,3660,3660,3660,0
|
|
20240313,194500,186869845,3660,3660,3660,3660,0
|
|
20240313,194400,186869845,3660,3660,3660,3660,1218
|
|
20240313,194300,186869845,3660,3660,3660,3660,0
|
|
20240313,194200,186869845,3660,3660,3660,3660,0
|
|
20240313,194100,186869845,3660,3660,3660,3660,0
|
|
20240313,194000,186869845,3660,3660,3660,3660,0
|
|
20240313,193900,186869845,3660,3660,3660,3660,0
|
|
20240313,193800,186869845,3660,3660,3660,3660,0
|
|
20240313,193700,186869845,3660,3660,3660,3660,0
|
|
20240313,193600,186869845,3660,3660,3660,3660,0
|
|
20240313,193500,186869845,3660,3660,3660,3660,0
|
|
20240313,193400,186869845,3660,3660,3660,3660,0
|
|
20240313,193300,186869845,3660,3660,3660,3660,0
|
|
20240313,193200,186869845,3660,3660,3660,3660,0
|
|
20240313,193100,186869845,3660,3660,3660,3660,0
|
|
20240313,193000,186869845,3660,3660,3660,3660,0
|
|
20240313,192900,186869845,3660,3660,3660,3660,0
|
|
20240313,192800,186869845,3660,3660,3660,3660,0
|
|
20240313,192700,186869845,3660,3660,3660,3660,0
|
|
20240313,192600,186869845,3660,3660,3660,3660,0
|
|
20240313,192500,186869845,3660,3660,3660,3660,0
|
|
20240313,192400,186869845,3660,3660,3660,3660,0
|
|
20240313,192300,186869845,3660,3660,3660,3660,0
|
|
20240313,192200,186869845,3660,3660,3660,3660,0
|
|
20240313,192100,186869845,3660,3660,3660,3660,0
|
|
20240313,192000,186869845,3660,3660,3660,3660,0
|
|
20240313,191900,186869845,3660,3660,3660,3660,0
|
|
20240313,191800,186869845,3660,3660,3660,3660,0
|
|
20240313,191700,186869845,3660,3660,3660,3660,0
|
|
20240313,191600,186869845,3660,3660,3660,3660,0
|
|
20240313,191500,186869845,3660,3660,3660,3660,0
|
|
20240313,191400,186869845,3660,3660,3660,3660,1218
|
|
20240313,191300,186869845,3660,3660,3660,3660,0
|
|
20240313,191200,186869845,3660,3660,3660,3660,0
|
|
20240313,191100,186869845,3660,3660,3660,3660,0
|
|
20240313,191000,186869845,3660,3660,3660,3660,0
|
|
20240313,190900,186869845,3660,3660,3660,3660,0
|
|
20240313,190800,186869845,3660,3660,3660,3660,0
|
|
20240313,190700,186869845,3660,3660,3660,3660,0
|
|
20240313,190600,186869845,3660,3660,3660,3660,0
|
|
20240313,190500,186869845,3660,3660,3660,3660,0
|
|
20240313,190400,186869845,3660,3660,3660,3660,0
|
|
20240313,190300,186869845,3660,3660,3660,3660,0
|
|
20240313,190200,186869845,3660,3660,3660,3660,0
|
|
20240313,190100,186869845,3660,3660,3660,3660,0
|
|
20240313,190000,186869845,3660,3660,3660,3660,0
|
|
20240313,185900,186869845,3660,3660,3660,3660,0
|
|
20240313,185800,186869845,3660,3660,3660,3660,0
|
|
20240313,185700,186869845,3660,3660,3660,3660,0
|
|
20240313,185600,186869845,3660,3660,3660,3660,0
|
|
20240313,185500,186869845,3660,3660,3660,3660,0
|
|
20240313,185400,186869845,3660,3660,3660,3660,0
|
|
20240313,185300,186869845,3660,3660,3660,3660,0
|
|
20240313,185200,186869845,3660,3660,3660,3660,0
|
|
20240313,185100,186869845,3660,3660,3660,3660,0
|
|
20240313,185000,186869845,3660,3660,3660,3660,0
|
|
20240313,184900,186869845,3660,3660,3660,3660,0
|
|
20240313,184800,186869845,3660,3660,3660,3660,0
|
|
20240313,184700,186869845,3660,3660,3660,3660,0
|
|
20240313,184600,186869845,3660,3660,3660,3660,0
|
|
20240313,184500,186869845,3660,3660,3660,3660,0
|
|
20240313,184400,186869845,3660,3660,3660,3660,1218
|
|
20240313,184300,186869845,3660,3660,3660,3660,0
|
|
20240313,184200,186869845,3660,3660,3660,3660,0
|
|
20240313,184100,186869845,3660,3660,3660,3660,0
|
|
20240313,184000,186869845,3660,3660,3660,3660,0
|
|
20240313,183900,186869845,3660,3660,3660,3660,0
|
|
20240313,183800,186869845,3660,3660,3660,3660,0
|
|
20240313,183700,186869845,3660,3660,3660,3660,0
|
|
20240313,183600,186869845,3660,3660,3660,3660,0
|
|
20240313,183500,186869845,3660,3660,3660,3660,0
|
|
20240313,183400,186869845,3660,3660,3660,3660,0
|
|
20240313,183300,186869845,3660,3660,3660,3660,0
|
|
20240313,183200,186869845,3660,3660,3660,3660,0
|
|
20240313,183100,186869845,3660,3660,3660,3660,0
|
|
20240313,183000,186869845,3660,3660,3660,3660,0
|
|
20240313,182900,186869845,3660,3660,3660,3660,0
|
|
20240313,182800,186869845,3660,3660,3660,3660,0
|
|
20240313,182700,186869845,3660,3660,3660,3660,0
|
|
20240313,182600,186869845,3660,3660,3660,3660,0
|
|
20240313,182500,186869845,3660,3660,3660,3660,0
|
|
20240313,182400,186869845,3660,3660,3660,3660,0
|
|
20240313,182300,186869845,3660,3660,3660,3660,0
|
|
20240313,182200,186869845,3660,3660,3660,3660,0
|
|
20240313,182100,186869845,3660,3660,3660,3660,0
|
|
20240313,182000,186869845,3660,3660,3660,3660,0
|
|
20240313,181900,186869845,3660,3660,3660,3660,0
|
|
20240313,181800,186869845,3660,3660,3660,3660,0
|
|
20240313,181700,186869845,3660,3660,3660,3660,0
|
|
20240313,181600,186869845,3660,3660,3660,3660,0
|
|
20240313,181500,186869845,3660,3660,3660,3660,0
|
|
20240313,181400,186869845,3660,3660,3660,3660,1218
|
|
20240313,181300,186869845,3660,3660,3660,3660,0
|
|
20240313,181200,186869845,3660,3660,3660,3660,0
|
|
20240313,181100,186869845,3660,3660,3660,3660,0
|
|
20240313,181000,186869845,3660,3660,3660,3660,0
|
|
20240313,180900,186869845,3660,3660,3660,3660,0
|
|
20240313,180800,186869845,3660,3660,3660,3660,0
|
|
20240313,180700,186869845,3660,3660,3660,3660,0
|
|
20240313,180600,186869845,3660,3660,3660,3660,0
|
|
20240313,180500,186869845,3660,3660,3660,3660,0
|
|
20240313,180400,186869845,3660,3660,3660,3660,0
|
|
20240313,180300,186869845,3660,3660,3660,3660,0
|
|
20240313,180200,186869845,3660,3660,3660,3660,0
|
|
20240313,180100,186869845,3660,3660,3660,3660,0
|
|
20240313,180000,186869845,3660,3660,3660,3660,0
|
|
20240313,175900,186869845,3660,3660,3660,3660,0
|
|
20240313,175800,186869845,3660,3660,3660,3660,0
|
|
20240313,175700,186869845,3660,3660,3660,3660,0
|
|
20240313,175600,186869845,3660,3660,3660,3660,0
|
|
20240313,175500,186869845,3660,3660,3660,3660,0
|
|
20240313,175400,186869845,3660,3660,3660,3660,0
|
|
20240313,175300,186869845,3660,3660,3660,3660,0
|
|
20240313,175200,186869845,3660,3660,3660,3660,0
|
|
20240313,175100,186869845,3660,3660,3660,3660,0
|
|
20240313,175000,186869845,3660,3660,3660,3660,0
|
|
20240313,174900,186869845,3660,3660,3660,3660,0
|
|
20240313,174800,186869845,3660,3660,3660,3660,0
|
|
20240313,174700,186869845,3660,3660,3660,3660,0
|
|
20240313,174600,186869845,3660,3660,3660,3660,0
|
|
20240313,174500,186869845,3660,3660,3660,3660,0
|
|
20240313,174400,186869845,3660,3660,3660,3660,1218
|
|
20240313,174300,186869845,3660,3660,3660,3660,0
|
|
20240313,174200,186869845,3660,3660,3660,3660,0
|
|
20240313,174100,186869845,3660,3660,3660,3660,0
|
|
20240313,174000,186869845,3660,3660,3660,3660,0
|
|
20240313,173900,186869845,3660,3660,3660,3660,0
|
|
20240313,173800,186869845,3660,3660,3660,3660,0
|
|
20240313,173700,186869845,3660,3660,3660,3660,0
|
|
20240313,173600,186869845,3660,3660,3660,3660,0
|
|
20240313,173500,186869845,3660,3660,3660,3660,0
|
|
20240313,173400,186869845,3660,3660,3660,3660,0
|
|
20240313,173300,186869845,3660,3660,3660,3660,0
|
|
20240313,173200,186869845,3660,3660,3660,3660,0
|
|
20240313,173100,186869845,3660,3660,3660,3660,0
|
|
20240313,173000,186869845,3660,3660,3660,3660,0
|
|
20240313,172900,186869845,3660,3660,3660,3660,0
|
|
20240313,172800,186869845,3660,3660,3660,3660,0
|
|
20240313,172700,186869845,3660,3660,3660,3660,0
|
|
20240313,172600,186869845,3660,3660,3660,3660,0
|
|
20240313,172500,186869845,3660,3660,3660,3660,0
|
|
20240313,172400,186869845,3660,3660,3660,3660,0
|
|
20240313,172300,186869845,3660,3660,3660,3660,0
|
|
20240313,172200,186869845,3660,3660,3660,3660,0
|
|
20240313,172100,186869845,3660,3660,3660,3660,0
|
|
20240313,172000,186869845,3660,3660,3660,3660,0
|
|
20240313,171900,186869845,3660,3660,3660,3660,0
|
|
20240313,171800,186869845,3660,3660,3660,3660,0
|
|
20240313,171700,186869845,3660,3660,3660,3660,0
|
|
20240313,171600,186869845,3660,3660,3660,3660,0
|
|
20240313,171500,186869845,3660,3660,3660,3660,0
|
|
20240313,171400,186869845,3660,3660,3660,3660,1218
|
|
20240313,171300,186869845,3660,3660,3660,3660,0
|
|
20240313,171200,186869845,3660,3660,3660,3660,0
|
|
20240313,171100,186869845,3660,3660,3660,3660,0
|
|
20240313,171000,186869845,3660,3660,3660,3660,0
|
|
20240313,170900,186869845,3660,3660,3660,3660,0
|
|
20240313,170800,186869845,3660,3660,3660,3660,0
|
|
20240313,170700,186869845,3660,3660,3660,3660,0
|
|
20240313,170600,186869845,3660,3660,3660,3660,0
|
|
20240313,170500,186869845,3660,3660,3660,3660,0
|
|
20240313,170400,186869845,3660,3660,3660,3660,0
|
|
20240313,170300,186869845,3660,3660,3660,3660,0
|
|
20240313,170200,186869845,3660,3660,3660,3660,0
|
|
20240313,170100,186869845,3660,3660,3660,3660,0
|
|
20240313,170000,186869845,3660,3660,3660,3660,0
|
|
20240313,165900,186869845,3660,3660,3660,3660,0
|
|
20240313,165800,186869845,3660,3660,3660,3660,0
|
|
20240313,165700,186869845,3660,3660,3660,3660,0
|
|
20240313,165600,186869845,3660,3660,3660,3660,0
|
|
20240313,165500,186869845,3660,3660,3660,3660,0
|
|
20240313,165400,186869845,3660,3660,3660,3660,0
|
|
20240313,165300,186869845,3660,3660,3660,3660,0
|
|
20240313,165200,186869845,3660,3660,3660,3660,0
|
|
20240313,165100,186869845,3660,3660,3660,3660,0
|
|
20240313,165000,186869845,3660,3660,3660,3660,0
|
|
20240313,164900,186869845,3660,3660,3660,3660,0
|
|
20240313,164800,186869845,3660,3660,3660,3660,0
|
|
20240313,164700,186869845,3660,3660,3660,3660,0
|
|
20240313,164600,186869845,3660,3660,3660,3660,0
|
|
20240313,164500,186869845,3660,3660,3660,3660,0
|
|
20240313,164400,186869845,3660,3660,3660,3660,1218
|
|
20240313,164300,186869845,3660,3660,3660,3660,0
|
|
20240313,164200,186869845,3660,3660,3660,3660,0
|
|
20240313,164100,186869845,3660,3660,3660,3660,0
|
|
20240313,164000,186869845,3660,3660,3660,3660,0
|
|
20240313,163900,186869845,3660,3660,3660,3660,0
|
|
20240313,163800,186869845,3660,3660,3660,3660,0
|
|
20240313,163700,186869845,3660,3660,3660,3660,0
|
|
20240313,163600,186869845,3660,3660,3660,3660,0
|
|
20240313,163500,186869845,3660,3660,3660,3660,0
|
|
20240313,163400,186869845,3660,3660,3660,3660,0
|
|
20240313,163300,186869845,3660,3660,3660,3660,0
|
|
20240313,163200,186869845,3660,3660,3660,3660,0
|
|
20240313,163100,186869845,3660,3660,3660,3660,0
|
|
20240313,163000,186869845,3660,3660,3660,3660,0
|
|
20240313,162900,186869845,3660,3660,3660,3660,0
|
|
20240313,162800,186869845,3660,3660,3660,3660,0
|
|
20240313,162700,186869845,3660,3660,3660,3660,0
|
|
20240313,162600,186869845,3660,3660,3660,3660,0
|
|
20240313,162500,186869845,3660,3660,3660,3660,0
|
|
20240313,162400,186869845,3660,3660,3660,3660,0
|
|
20240313,162300,186869845,3660,3660,3660,3660,0
|
|
20240313,162200,186869845,3660,3660,3660,3660,0
|
|
20240313,162100,186869845,3660,3660,3660,3660,0
|
|
20240313,162000,186869845,3660,3660,3660,3660,0
|
|
20240313,161900,186869845,3660,3660,3660,3660,0
|
|
20240313,161800,186869845,3660,3660,3660,3660,0
|
|
20240313,161700,186869845,3660,3660,3660,3660,0
|
|
20240313,161600,186869845,3660,3660,3660,3660,0
|
|
20240313,161500,186869845,3660,3660,3660,3660,0
|
|
20240313,161400,186869845,3660,3660,3660,3660,1218
|
|
20240313,161300,186869845,3660,3660,3660,3660,0
|
|
20240313,161200,186869845,3660,3660,3660,3660,0
|
|
20240313,161100,186869845,3660,3660,3660,3660,0
|
|
20240313,161000,186869845,3660,3660,3660,3660,0
|
|
20240313,160900,186869845,3660,3660,3660,3660,0
|
|
20240313,160800,186869845,3660,3660,3660,3660,0
|
|
20240313,160700,186869845,3660,3660,3660,3660,0
|
|
20240313,160600,186869845,3660,3660,3660,3660,0
|
|
20240313,160500,186869845,3660,3660,3660,3660,0
|
|
20240313,160400,186869845,3660,3660,3660,3660,0
|
|
20240313,160300,186869845,3660,3660,3660,3660,0
|
|
20240313,160200,186869845,3660,3660,3660,3660,0
|
|
20240313,160100,186869845,3660,3660,3660,3660,0
|
|
20240313,160000,186869845,3660,3660,3660,3660,0
|
|
20240313,155900,186869845,3660,3660,3660,3660,0
|
|
20240313,155800,186869845,3660,3660,3660,3660,0
|
|
20240313,155700,186869845,3660,3660,3660,3660,0
|
|
20240313,155600,186869845,3660,3660,3660,3660,0
|
|
20240313,155500,186869845,3660,3660,3660,3660,0
|
|
20240313,155400,186869845,3660,3660,3660,3660,0
|
|
20240313,155300,186869845,3660,3660,3660,3660,0
|
|
20240313,155200,186869845,3660,3660,3660,3660,0
|
|
20240313,155100,186869845,3660,3660,3660,3660,0
|
|
20240313,155000,186869845,3660,3660,3660,3660,0
|
|
20240313,154900,186869845,3660,3660,3660,3660,0
|
|
20240313,154800,186869845,3660,3660,3660,3660,0
|
|
20240313,154700,186869845,3660,3660,3660,3660,0
|
|
20240313,154600,186869845,3660,3660,3660,3660,0
|
|
20240313,154500,186869845,3660,3660,3660,3660,0
|
|
20240313,154400,186869845,3660,3660,3660,3660,1218
|
|
20240313,154300,186869845,3660,3660,3660,3660,0
|
|
20240313,154200,186869845,3660,3660,3660,3660,0
|
|
20240313,154100,186869845,3660,3660,3660,3660,0
|
|
20240313,154000,186869845,3660,3660,3660,3660,0
|
|
20240313,153900,186869845,3660,3660,3660,3660,0
|
|
20240313,153800,186869845,3660,3660,3660,3660,0
|
|
20240313,153700,186869845,3660,3660,3660,3660,0
|
|
20240313,153600,186869845,3660,3660,3660,3660,0
|
|
20240313,153500,186869845,3660,3660,3660,3660,0
|
|
20240313,153400,186869845,3660,3660,3660,3660,0
|
|
20240313,153300,186869845,3660,3660,3660,3660,0
|
|
20240313,153200,186869845,3660,3660,3660,3660,0
|
|
20240313,153100,186869845,3660,3660,3660,3660,0
|
|
20240313,153000,186869845,3660,3660,3660,3660,1218
|
|
20240313,152900,182411965,3690,3690,3690,3690,0
|
|
20240313,152800,182411965,3690,3690,3690,3690,0
|
|
20240313,152700,182411965,3690,3690,3690,3690,0
|
|
20240313,152600,182411965,3690,3690,3690,3690,0
|
|
20240313,152500,182411965,3690,3690,3690,3690,0
|
|
20240313,152400,182411965,3690,3690,3690,3690,0
|
|
20240313,152300,182411965,3690,3690,3690,3690,0
|
|
20240313,152200,182411965,3690,3690,3690,3690,0
|
|
20240313,152100,182411965,3690,3690,3690,3690,0
|
|
20240313,152000,182411965,3690,3690,3690,3690,0
|
|
20240313,151900,182411965,3690,3670,3690,3665,29
|
|
20240313,151800,182305625,3690,3670,3690,3670,69
|
|
20240313,151700,182051375,3690,3670,3695,3670,489
|
|
20240313,151600,180244580,3695,3695,3695,3695,0
|
|
20240313,151500,180244580,3695,3670,3695,3670,3
|
|
20240313,151400,180233525,3695,3695,3695,3685,1261
|
|
20240313,151300,175584680,3695,3695,3695,3695,200
|
|
20240313,151200,174845680,3695,3685,3695,3685,37
|
|
20240313,151100,174709125,3700,3690,3700,3685,1246
|
|
20240313,151000,170115470,3700,3700,3700,3695,166
|
|
20240313,150900,169501610,3700,3675,3700,3675,1426
|
|
20240313,150800,164248145,3675,3660,3675,3660,2494
|
|
20240313,150700,155104160,3670,3670,3670,3670,1
|
|
20240313,150600,155100490,3670,3670,3670,3670,0
|
|
20240313,150500,155100490,3670,3665,3670,3665,127
|
|
20240313,150400,154634955,3670,3665,3670,3665,104
|
|
20240313,150300,154253295,3665,3665,3665,3665,1
|
|
20240313,150200,154249630,3670,3670,3670,3660,16
|
|
20240313,150100,154190920,3660,3660,3670,3660,410
|
|
20240313,150000,152689790,3660,3660,3660,3660,1
|
|
20240313,145900,152686130,3670,3670,3670,3670,0
|
|
20240313,145800,152686130,3670,3670,3670,3670,0
|
|
20240313,145700,152686130,3670,3670,3670,3670,1
|
|
20240313,145600,152682460,3670,3670,3670,3670,0
|
|
20240313,145500,152682460,3670,3670,3670,3670,118
|
|
20240313,145400,152249400,3675,3675,3675,3675,0
|
|
20240313,145300,152249400,3675,3665,3675,3665,1479
|
|
20240313,145200,146822130,3670,3670,3670,3670,0
|
|
20240313,145100,146822130,3670,3670,3670,3670,5
|
|
20240313,145000,146803780,3665,3665,3670,3665,385
|
|
20240313,144900,145392450,3665,3665,3665,3665,1
|
|
20240313,144800,145388785,3670,3670,3670,3670,0
|
|
20240313,144700,145388785,3670,3660,3670,3660,2
|
|
20240313,144600,145381455,3670,3670,3670,3670,0
|
|
20240313,144500,145381455,3670,3670,3670,3670,0
|
|
20240313,144400,145381455,3670,3670,3670,3670,11
|
|
20240313,144300,145341085,3660,3670,3670,3660,11
|
|
20240313,144200,145300725,3670,3670,3670,3670,23
|
|
20240313,144100,145216315,3670,3670,3670,3670,316
|
|
20240313,144000,144056595,3670,3670,3670,3670,1
|
|
20240313,143900,144052925,3660,3660,3660,3660,5
|
|
20240313,143800,144034625,3680,3680,3680,3680,0
|
|
20240313,143700,144034625,3680,3680,3680,3680,0
|
|
20240313,143600,144034625,3680,3660,3680,3660,2
|
|
20240313,143500,144027285,3680,3660,3680,3660,2
|
|
20240313,143400,144019945,3660,3680,3680,3660,3
|
|
20240313,143300,144008925,3680,3680,3680,3680,9
|
|
20240313,143200,143975805,3660,3675,3685,3660,973
|
|
20240313,143100,140397385,3675,3675,3675,3670,470
|
|
20240313,143000,138671910,3670,3660,3670,3660,1972
|
|
20240313,142900,131446515,3650,3655,3655,3650,250
|
|
20240313,142800,130533985,3660,3660,3660,3660,0
|
|
20240313,142700,130533985,3660,3660,3660,3660,0
|
|
20240313,142600,130533985,3660,3660,3660,3660,0
|
|
20240313,142500,130533985,3660,3660,3660,3660,0
|
|
20240313,142400,130533985,3660,3655,3660,3655,939
|
|
20240313,142300,127101110,3650,3650,3650,3650,6
|
|
20240313,142200,127079210,3655,3655,3655,3655,118
|
|
20240313,142100,126647920,3655,3655,3655,3655,2
|
|
20240313,142000,126640610,3655,3655,3655,3655,3
|
|
20240313,141900,126629645,3660,3660,3660,3660,0
|
|
20240313,141800,126629645,3660,3660,3660,3660,0
|
|
20240313,141700,126629645,3660,3660,3665,3660,34
|
|
20240313,141600,126505200,3660,3660,3665,3660,584
|
|
20240313,141500,124367275,3660,3660,3660,3660,0
|
|
20240313,141400,124367275,3660,3660,3660,3660,1
|
|
20240313,141300,124363615,3660,3660,3660,3660,0
|
|
20240313,141200,124363615,3660,3660,3660,3660,60
|
|
20240313,141100,124144015,3660,3660,3660,3660,10
|
|
20240313,141000,124107415,3660,3660,3660,3660,0
|
|
20240313,140900,124107415,3660,3650,3660,3650,166
|
|
20240313,140800,123500885,3650,3650,3650,3650,1
|
|
20240313,140700,123497235,3650,3650,3650,3650,1
|
|
20240313,140600,123493585,3650,3650,3650,3650,0
|
|
20240313,140500,123493585,3650,3650,3660,3650,80
|
|
20240313,140400,123201395,3650,3650,3650,3650,0
|
|
20240313,140300,123201395,3650,3650,3650,3650,0
|
|
20240313,140200,123201395,3650,3650,3650,3650,56
|
|
20240313,140100,122996995,3660,3660,3660,3660,0
|
|
20240313,140000,122996995,3660,3660,3660,3660,100
|
|
20240313,135900,122630995,3665,3665,3665,3665,0
|
|
20240313,135800,122630995,3665,3665,3665,3665,0
|
|
20240313,135700,122630995,3665,3665,3665,3665,0
|
|
20240313,135600,122630995,3665,3665,3665,3665,0
|
|
20240313,135500,122630995,3665,3665,3665,3665,0
|
|
20240313,135400,122630995,3665,3665,3665,3665,2
|
|
20240313,135300,122623665,3650,3650,3650,3650,1
|
|
20240313,135200,122620015,3665,3665,3665,3665,1
|
|
20240313,135100,122616350,3650,3665,3665,3650,2
|
|
20240313,135000,122609035,3650,3650,3650,3650,1
|
|
20240313,134900,122605385,3665,3665,3665,3665,1
|
|
20240313,134800,122601720,3665,3665,3665,3665,1
|
|
20240313,134700,122598055,3665,3665,3665,3665,0
|
|
20240313,134600,122598055,3665,3665,3665,3665,0
|
|
20240313,134500,122598055,3665,3665,3665,3665,0
|
|
20240313,134400,122598055,3665,3665,3665,3665,0
|
|
20240313,134300,122598055,3665,3645,3665,3645,4
|
|
20240313,134200,122583415,3665,3665,3665,3665,332
|
|
20240313,134100,121366635,3665,3650,3665,3645,1416
|
|
20240313,134000,116200365,3650,3650,3650,3650,1
|
|
20240313,133900,116196715,3665,3650,3665,3650,2
|
|
20240313,133800,116189400,3665,3660,3665,3660,589
|
|
20240313,133700,114033220,3660,3660,3660,3660,0
|
|
20240313,133600,114033220,3660,3660,3660,3660,1
|
|
20240313,133500,114029560,3660,3660,3660,3660,0
|
|
20240313,133400,114029560,3660,3645,3660,3645,204
|
|
20240313,133300,113285515,3660,3660,3660,3660,1
|
|
20240313,133200,113281855,3650,3650,3650,3650,165
|
|
20240313,133100,112679605,3660,3660,3660,3660,58
|
|
20240313,133000,112467325,3660,3650,3660,3650,60
|
|
20240313,132900,112248225,3660,3660,3660,3660,0
|
|
20240313,132800,112248225,3660,3660,3660,3660,2
|
|
20240313,132700,112240905,3645,3645,3645,3645,0
|
|
20240313,132600,112240905,3645,3645,3645,3645,1
|
|
20240313,132500,112237260,3645,3645,3645,3645,1
|
|
20240313,132400,112233615,3665,3645,3665,3645,2
|
|
20240313,132300,112226305,3665,3665,3665,3665,16
|
|
20240313,132200,112167665,3665,3665,3665,3665,0
|
|
20240313,132100,112167665,3665,3665,3665,3665,0
|
|
20240313,132000,112167665,3665,3645,3665,3645,423
|
|
20240313,131900,110624570,3650,3650,3650,3650,654
|
|
20240313,131800,108237470,3665,3665,3665,3665,52
|
|
20240313,131700,108046890,3675,3650,3675,3650,2
|
|
20240313,131600,108039565,3675,3670,3675,3650,942
|
|
20240313,131500,104596420,3675,3675,3675,3675,0
|
|
20240313,131400,104596420,3675,3675,3675,3675,0
|
|
20240313,131300,104596420,3675,3675,3675,3675,4
|
|
20240313,131200,104581720,3675,3675,3675,3655,256
|
|
20240313,131100,103646000,3675,3655,3675,3655,2
|
|
20240313,131000,103638670,3675,3675,3675,3675,0
|
|
20240313,130900,103638670,3675,3675,3675,3675,1
|
|
20240313,130800,103634995,3675,3675,3675,3655,4
|
|
20240313,130700,103620315,3675,3675,3675,3675,10
|
|
20240313,130600,103583565,3675,3675,3675,3675,2
|
|
20240313,130500,103576215,3675,3675,3675,3675,2
|
|
20240313,130400,103568865,3675,3675,3675,3675,0
|
|
20240313,130300,103568865,3675,3675,3675,3675,0
|
|
20240313,130200,103568865,3675,3675,3675,3675,0
|
|
20240313,130100,103568865,3675,3675,3675,3675,0
|
|
20240313,130000,103568865,3675,3655,3675,3655,2
|
|
20240313,125900,103561535,3675,3650,3675,3650,2
|
|
20240313,125800,103554210,3675,3675,3675,3675,2
|
|
20240313,125700,103546860,3650,3650,3650,3650,2
|
|
20240313,125600,103539560,3675,3675,3675,3675,0
|
|
20240313,125500,103539560,3675,3675,3675,3675,0
|
|
20240313,125400,103539560,3675,3675,3675,3675,1
|
|
20240313,125300,103535885,3675,3675,3675,3675,0
|
|
20240313,125200,103535885,3675,3675,3675,3675,2
|
|
20240313,125100,103528535,3675,3670,3675,3645,1508
|
|
20240313,125000,98026040,3670,3650,3670,3645,415
|
|
20240313,124900,96511640,3665,3650,3665,3650,108
|
|
20240313,124800,96116615,3665,3665,3665,3665,1
|
|
20240313,124700,96112950,3670,3670,3670,3670,0
|
|
20240313,124600,96112950,3670,3670,3670,3670,0
|
|
20240313,124500,96112950,3670,3670,3670,3670,0
|
|
20240313,124400,96112950,3670,3670,3670,3670,0
|
|
20240313,124300,96112950,3670,3670,3670,3650,3
|
|
20240313,124200,96101960,3650,3670,3670,3650,2
|
|
20240313,124100,96094640,3670,3670,3670,3670,0
|
|
20240313,124000,96094640,3670,3670,3670,3670,0
|
|
20240313,123900,96094640,3670,3670,3670,3670,20
|
|
20240313,123800,96021240,3670,3670,3670,3670,10
|
|
20240313,123700,95984540,3670,3650,3670,3650,213
|
|
20240313,123600,95207070,3670,3670,3670,3670,2
|
|
20240313,123500,95199730,3670,3670,3670,3670,0
|
|
20240313,123400,95199730,3670,3650,3670,3650,3
|
|
20240313,123300,95188740,3675,3675,3675,3675,0
|
|
20240313,123200,95188740,3675,3675,3675,3675,0
|
|
20240313,123100,95188740,3675,3675,3675,3675,0
|
|
20240313,123000,95188740,3675,3675,3675,3675,2
|
|
20240313,122900,95181390,3650,3650,3650,3650,1
|
|
20240313,122800,95177740,3675,3665,3675,3665,1306
|
|
20240313,122700,90383855,3665,3650,3665,3650,2
|
|
20240313,122600,90376540,3665,3650,3665,3650,111
|
|
20240313,122500,89970830,3670,3670,3670,3670,1
|
|
20240313,122400,89967160,3670,3670,3670,3670,1
|
|
20240313,122300,89963490,3670,3670,3670,3670,0
|
|
20240313,122200,89963490,3670,3670,3670,3670,0
|
|
20240313,122100,89963490,3670,3670,3670,3670,10
|
|
20240313,122000,89926790,3670,3670,3670,3670,0
|
|
20240313,121900,89926790,3670,3670,3670,3670,0
|
|
20240313,121800,89926790,3670,3650,3670,3645,511
|
|
20240313,121700,88060880,3670,3670,3670,3670,1
|
|
20240313,121600,88057210,3650,3670,3670,3650,4
|
|
20240313,121500,88042570,3650,3650,3650,3650,1
|
|
20240313,121400,88038920,3670,3670,3670,3670,0
|
|
20240313,121300,88038920,3670,3650,3670,3650,3
|
|
20240313,121200,88027950,3670,3660,3670,3660,622
|
|
20240313,121100,85748980,3660,3660,3660,3660,1
|
|
20240313,121000,85745320,3660,3655,3660,3655,123
|
|
20240313,120900,85295750,3655,3660,3660,3655,134
|
|
20240313,120800,84805920,3660,3650,3660,3650,280
|
|
20240313,120700,83782205,3660,3660,3660,3660,0
|
|
20240313,120600,83782205,3660,3660,3660,3660,1
|
|
20240313,120500,83778545,3660,3660,3660,3660,0
|
|
20240313,120400,83778545,3660,3645,3660,3645,141
|
|
20240313,120300,83262515,3660,3660,3660,3660,0
|
|
20240313,120200,83262515,3660,3660,3660,3660,1
|
|
20240313,120100,83258855,3645,3645,3645,3645,2
|
|
20240313,120000,83251565,3660,3660,3660,3660,48
|
|
20240313,115900,83075885,3660,3660,3660,3660,0
|
|
20240313,115800,83075885,3660,3660,3660,3660,0
|
|
20240313,115700,83075885,3660,3655,3660,3655,857
|
|
20240313,115600,79943045,3650,3650,3650,3650,70
|
|
20240313,115500,79687545,3655,3655,3655,3655,0
|
|
20240313,115400,79687545,3655,3645,3655,3645,3
|
|
20240313,115300,79676600,3645,3645,3645,3645,0
|
|
20240313,115200,79676600,3645,3645,3645,3645,1
|
|
20240313,115100,79672955,3660,3660,3660,3660,0
|
|
20240313,115000,79672955,3660,3640,3660,3640,474
|
|
20240313,114900,77946115,3660,3660,3660,3660,0
|
|
20240313,114800,77946115,3660,3660,3660,3660,1
|
|
20240313,114700,77942455,3640,3640,3640,3640,2
|
|
20240313,114600,77935175,3660,3660,3660,3660,0
|
|
20240313,114500,77935175,3660,3660,3660,3660,0
|
|
20240313,114400,77935175,3660,3640,3660,3640,11
|
|
20240313,114300,77894935,3660,3660,3660,3660,0
|
|
20240313,114200,77894935,3660,3645,3660,3645,5
|
|
20240313,114100,77876680,3660,3660,3660,3660,0
|
|
20240313,114000,77876680,3660,3660,3660,3660,0
|
|
20240313,113900,77876680,3660,3660,3660,3660,14
|
|
20240313,113800,77825440,3655,3655,3655,3655,82
|
|
20240313,113700,77525730,3655,3655,3655,3655,0
|
|
20240313,113600,77525730,3655,3655,3655,3655,13
|
|
20240313,113500,77478215,3635,3640,3660,3635,2268
|
|
20240313,113400,69224920,3660,3660,3660,3660,1
|
|
20240313,113300,69221260,3660,3660,3660,3640,34
|
|
20240313,113200,69096840,3665,3665,3665,3665,0
|
|
20240313,113100,69096840,3665,3665,3665,3665,0
|
|
20240313,113000,69096840,3665,3665,3665,3665,1
|
|
20240313,112900,69093175,3660,3645,3660,3645,1582
|
|
20240313,112800,63323410,3650,3650,3650,3650,0
|
|
20240313,112700,63323410,3650,3650,3650,3650,1
|
|
20240313,112600,63319760,3665,3665,3665,3665,0
|
|
20240313,112500,63319760,3665,3665,3665,3665,0
|
|
20240313,112400,63319760,3665,3665,3665,3665,1
|
|
20240313,112300,63316095,3665,3665,3665,3665,10
|
|
20240313,112200,63279445,3665,3665,3665,3665,1
|
|
20240313,112100,63275780,3665,3665,3665,3665,0
|
|
20240313,112000,63275780,3665,3665,3665,3640,9
|
|
20240313,111900,63242970,3640,3655,3655,3640,236
|
|
20240313,111800,62381505,3670,3670,3670,3670,2
|
|
20240313,111700,62374165,3670,3670,3670,3670,0
|
|
20240313,111600,62374165,3670,3660,3675,3660,129
|
|
20240313,111500,61901030,3675,3660,3675,3660,243
|
|
20240313,111400,61011005,3675,3675,3675,3675,0
|
|
20240313,111300,61011005,3675,3675,3675,3675,0
|
|
20240313,111200,61011005,3675,3675,3675,3675,1
|
|
20240313,111100,61007330,3675,3675,3675,3675,0
|
|
20240313,111000,61007330,3675,3670,3675,3670,907
|
|
20240313,110900,57677865,3670,3665,3675,3665,543
|
|
20240313,110800,55685340,3670,3670,3670,3670,0
|
|
20240313,110700,55685340,3670,3670,3670,3670,0
|
|
20240313,110600,55685340,3670,3670,3670,3670,6
|
|
20240313,110500,55663320,3660,3660,3660,3660,0
|
|
20240313,110400,55663320,3660,3660,3660,3660,0
|
|
20240313,110300,55663320,3660,3660,3660,3660,12
|
|
20240313,110200,55619400,3670,3670,3670,3670,0
|
|
20240313,110100,55619400,3670,3670,3670,3670,0
|
|
20240313,110000,55619400,3670,3670,3670,3670,1
|
|
20240313,105900,55615730,3670,3670,3670,3670,0
|
|
20240313,105800,55615730,3670,3670,3670,3670,243
|
|
20240313,105700,54723920,3670,3655,3670,3655,2650
|
|
20240313,105600,45032230,3650,3650,3650,3650,100
|
|
20240313,105500,44667230,3650,3650,3650,3650,0
|
|
20240313,105400,44667230,3650,3650,3650,3650,0
|
|
20240313,105300,44667230,3650,3650,3650,3650,0
|
|
20240313,105200,44667230,3650,3650,3650,3650,0
|
|
20240313,105100,44667230,3650,3640,3650,3640,522
|
|
20240313,105000,42765930,3650,3640,3650,3640,201
|
|
20240313,104900,42034280,3645,3645,3645,3645,0
|
|
20240313,104800,42034280,3645,3645,3645,3645,11
|
|
20240313,104700,41994185,3645,3645,3645,3645,0
|
|
20240313,104600,41994185,3645,3645,3645,3645,0
|
|
20240313,104500,41994185,3645,3645,3645,3645,0
|
|
20240313,104400,41994185,3645,3640,3645,3640,187
|
|
20240313,104300,41313165,3645,3645,3645,3645,100
|
|
20240313,104200,40948665,3645,3645,3645,3645,52
|
|
20240313,104100,40759125,3650,3650,3650,3650,0
|
|
20240313,104000,40759125,3650,3650,3650,3650,0
|
|
20240313,103900,40759125,3650,3650,3650,3650,0
|
|
20240313,103800,40759125,3650,3650,3650,3650,10
|
|
20240313,103700,40722625,3650,3650,3650,3650,0
|
|
20240313,103600,40722625,3650,3650,3650,3650,0
|
|
20240313,103500,40722625,3650,3650,3650,3650,0
|
|
20240313,103400,40722625,3650,3650,3650,3650,100
|
|
20240313,103300,40357625,3650,3650,3650,3645,178
|
|
20240313,103200,39707955,3650,3645,3650,3645,69
|
|
20240313,103100,39456375,3645,3645,3645,3645,0
|
|
20240313,103000,39456375,3645,3645,3645,3645,1
|
|
20240313,102900,39452730,3645,3645,3645,3645,0
|
|
20240313,102800,39452730,3645,3645,3645,3645,0
|
|
20240313,102700,39452730,3645,3645,3645,3645,0
|
|
20240313,102600,39452730,3645,3645,3645,3645,0
|
|
20240313,102500,39452730,3645,3645,3645,3645,1
|
|
20240313,102400,39449085,3640,3645,3645,3640,6
|
|
20240313,102300,39427220,3650,3650,3650,3650,1
|
|
20240313,102200,39423570,3650,3650,3650,3650,0
|
|
20240313,102100,39423570,3650,3650,3650,3650,220
|
|
20240313,102000,38620570,3645,3640,3645,3635,1830
|
|
20240313,101900,31961645,3640,3640,3640,3640,0
|
|
20240313,101800,31961645,3640,3640,3640,3640,54
|
|
20240313,101700,31765085,3645,3645,3645,3645,0
|
|
20240313,101600,31765085,3645,3645,3645,3645,17
|
|
20240313,101500,31703120,3640,3640,3640,3640,100
|
|
20240313,101400,31339120,3645,3645,3645,3645,0
|
|
20240313,101300,31339120,3645,3645,3645,3645,0
|
|
20240313,101200,31339120,3645,3645,3645,3645,0
|
|
20240313,101100,31339120,3645,3645,3645,3645,0
|
|
20240313,101000,31339120,3645,3645,3645,3645,0
|
|
20240313,100900,31339120,3645,3645,3645,3645,1
|
|
20240313,100800,31335475,3645,3645,3645,3645,5
|
|
20240313,100700,31317250,3645,3645,3645,3645,0
|
|
20240313,100600,31317250,3645,3645,3645,3645,32
|
|
20240313,100500,31200610,3645,3645,3645,3645,0
|
|
20240313,100400,31200610,3645,3645,3645,3645,0
|
|
20240313,100300,31200610,3645,3645,3645,3645,2
|
|
20240313,100200,31193320,3645,3640,3645,3640,327
|
|
20240313,100100,30002770,3640,3640,3640,3640,2
|
|
20240313,100000,29995490,3645,3645,3645,3645,0
|
|
20240313,095900,29995490,3645,3645,3645,3645,0
|
|
20240313,095800,29995490,3645,3645,3645,3645,0
|
|
20240313,095700,29995490,3645,3645,3645,3645,1
|
|
20240313,095600,29991845,3645,3645,3645,3645,0
|
|
20240313,095500,29991845,3645,3645,3645,3645,0
|
|
20240313,095400,29991845,3645,3645,3645,3645,0
|
|
20240313,095300,29991845,3645,3645,3645,3645,0
|
|
20240313,095200,29991845,3645,3645,3645,3645,0
|
|
20240313,095100,29991845,3645,3645,3645,3645,1
|
|
20240313,095000,29988200,3640,3645,3650,3640,35
|
|
20240313,094900,29860750,3640,3640,3640,3640,0
|
|
20240313,094800,29860750,3640,3640,3640,3640,1
|
|
20240313,094700,29857110,3650,3650,3650,3650,2
|
|
20240313,094600,29849810,3640,3640,3640,3640,0
|
|
20240313,094500,29849810,3640,3640,3640,3640,1
|
|
20240313,094400,29846170,3650,3650,3650,3650,0
|
|
20240313,094300,29846170,3650,3645,3650,3640,4
|
|
20240313,094200,29831585,3650,3650,3650,3650,0
|
|
20240313,094100,29831585,3650,3650,3650,3650,0
|
|
20240313,094000,29831585,3650,3650,3650,3650,30
|
|
20240313,093900,29722085,3650,3645,3650,3645,252
|
|
20240313,093800,28803250,3645,3645,3645,3645,0
|
|
20240313,093700,28803250,3645,3645,3645,3645,0
|
|
20240313,093600,28803250,3645,3645,3645,3645,0
|
|
20240313,093500,28803250,3645,3645,3645,3645,0
|
|
20240313,093400,28803250,3645,3645,3645,3645,23
|
|
20240313,093300,28719415,3645,3645,3645,3645,37
|
|
20240313,093200,28584550,3640,3635,3640,3635,150
|
|
20240313,093100,28038555,3640,3640,3640,3640,1
|
|
20240313,093000,28034915,3645,3645,3645,3645,0
|
|
20240313,092900,28034915,3645,3640,3645,3640,263
|
|
20240313,092800,27077320,3645,3645,3645,3645,100
|
|
20240313,092700,26712820,3645,3640,3645,3640,945
|
|
20240313,092600,23272255,3640,3640,3640,3630,63
|
|
20240313,092500,23042945,3630,3630,3630,3630,2
|
|
20240313,092400,23035685,3630,3630,3640,3630,186
|
|
20240313,092300,22360155,3630,3635,3640,3630,469
|
|
20240313,092200,20657035,3630,3635,3635,3630,21
|
|
20240313,092100,20580710,3635,3635,3635,3635,30
|
|
20240313,092000,20471660,3635,3635,3635,3635,2950
|
|
20240313,091900,9748410,3640,3640,3640,3640,0
|
|
20240313,091800,9748410,3640,3640,3640,3640,85
|
|
20240313,091700,9439010,3640,3640,3640,3640,0
|
|
20240313,091600,9439010,3640,3640,3640,3640,0
|
|
20240313,091500,9439010,3640,3640,3640,3640,0
|
|
20240313,091400,9439010,3640,3640,3640,3640,454
|
|
20240313,091300,7786450,3640,3640,3640,3640,0
|
|
20240313,091200,7786450,3640,3640,3640,3640,0
|
|
20240313,091100,7786450,3640,3640,3640,3640,155
|
|
20240313,091000,7222250,3645,3650,3650,3645,3
|
|
20240313,090900,7211310,3650,3650,3650,3650,5
|
|
20240313,090800,7193060,3655,3655,3655,3655,0
|
|
20240313,090700,7193060,3655,3655,3655,3655,0
|
|
20240313,090600,7193060,3655,3655,3655,3655,100
|
|
20240313,090500,6827560,3655,3655,3655,3655,0
|
|
20240313,090400,6827560,3655,3655,3655,3655,0
|
|
20240313,090300,6827560,3655,3655,3655,3655,10
|
|
20240313,090200,6791010,3635,3640,3640,3635,607
|
|
20240313,090100,4583300,3640,3645,3645,3640,5
|
|
20240313,090000,4565095,3655,3655,3655,3655,1123
|