678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,201500,318928750,3605,3605,3605,3605,961
|
|
20240318,201400,318928750,3605,3605,3605,3605,0
|
|
20240318,201300,318928750,3605,3605,3605,3605,0
|
|
20240318,201200,318928750,3605,3605,3605,3605,0
|
|
20240318,201100,318928750,3605,3605,3605,3605,0
|
|
20240318,201000,318928750,3605,3605,3605,3605,0
|
|
20240318,200900,318928750,3605,3605,3605,3605,0
|
|
20240318,200800,318928750,3605,3605,3605,3605,0
|
|
20240318,200700,318928750,3605,3605,3605,3605,0
|
|
20240318,200600,318928750,3605,3605,3605,3605,0
|
|
20240318,200500,318928750,3605,3605,3605,3605,0
|
|
20240318,200400,318928750,3605,3605,3605,3605,0
|
|
20240318,200300,318928750,3605,3605,3605,3605,0
|
|
20240318,200200,318928750,3605,3605,3605,3605,0
|
|
20240318,200100,318928750,3605,3605,3605,3605,0
|
|
20240318,200000,318928750,3605,3605,3605,3605,0
|
|
20240318,195900,318928750,3605,3605,3605,3605,0
|
|
20240318,195800,318928750,3605,3605,3605,3605,0
|
|
20240318,195700,318928750,3605,3605,3605,3605,0
|
|
20240318,195600,318928750,3605,3605,3605,3605,0
|
|
20240318,195500,318928750,3605,3605,3605,3605,0
|
|
20240318,195400,318928750,3605,3605,3605,3605,0
|
|
20240318,195300,318928750,3605,3605,3605,3605,0
|
|
20240318,195200,318928750,3605,3605,3605,3605,0
|
|
20240318,195100,318928750,3605,3605,3605,3605,0
|
|
20240318,195000,318928750,3605,3605,3605,3605,0
|
|
20240318,194900,318928750,3605,3605,3605,3605,0
|
|
20240318,194800,318928750,3605,3605,3605,3605,0
|
|
20240318,194700,318928750,3605,3605,3605,3605,0
|
|
20240318,194600,318928750,3605,3605,3605,3605,0
|
|
20240318,194500,318928750,3605,3605,3605,3605,961
|
|
20240318,194400,318928750,3605,3605,3605,3605,0
|
|
20240318,194300,318928750,3605,3605,3605,3605,0
|
|
20240318,194200,318928750,3605,3605,3605,3605,0
|
|
20240318,194100,318928750,3605,3605,3605,3605,0
|
|
20240318,194000,318928750,3605,3605,3605,3605,0
|
|
20240318,193900,318928750,3605,3605,3605,3605,0
|
|
20240318,193800,318928750,3605,3605,3605,3605,0
|
|
20240318,193700,318928750,3605,3605,3605,3605,0
|
|
20240318,193600,318928750,3605,3605,3605,3605,0
|
|
20240318,193500,318928750,3605,3605,3605,3605,0
|
|
20240318,193400,318928750,3605,3605,3605,3605,0
|
|
20240318,193300,318928750,3605,3605,3605,3605,0
|
|
20240318,193200,318928750,3605,3605,3605,3605,0
|
|
20240318,193100,318928750,3605,3605,3605,3605,0
|
|
20240318,193000,318928750,3605,3605,3605,3605,0
|
|
20240318,192900,318928750,3605,3605,3605,3605,0
|
|
20240318,192800,318928750,3605,3605,3605,3605,0
|
|
20240318,192700,318928750,3605,3605,3605,3605,0
|
|
20240318,192600,318928750,3605,3605,3605,3605,0
|
|
20240318,192500,318928750,3605,3605,3605,3605,0
|
|
20240318,192400,318928750,3605,3605,3605,3605,0
|
|
20240318,192300,318928750,3605,3605,3605,3605,0
|
|
20240318,192200,318928750,3605,3605,3605,3605,0
|
|
20240318,192100,318928750,3605,3605,3605,3605,0
|
|
20240318,192000,318928750,3605,3605,3605,3605,0
|
|
20240318,191900,318928750,3605,3605,3605,3605,0
|
|
20240318,191800,318928750,3605,3605,3605,3605,0
|
|
20240318,191700,318928750,3605,3605,3605,3605,0
|
|
20240318,191600,318928750,3605,3605,3605,3605,0
|
|
20240318,191500,318928750,3605,3605,3605,3605,961
|
|
20240318,191400,318928750,3605,3605,3605,3605,0
|
|
20240318,191300,318928750,3605,3605,3605,3605,0
|
|
20240318,191200,318928750,3605,3605,3605,3605,0
|
|
20240318,191100,318928750,3605,3605,3605,3605,0
|
|
20240318,191000,318928750,3605,3605,3605,3605,0
|
|
20240318,190900,318928750,3605,3605,3605,3605,0
|
|
20240318,190800,318928750,3605,3605,3605,3605,0
|
|
20240318,190700,318928750,3605,3605,3605,3605,0
|
|
20240318,190600,318928750,3605,3605,3605,3605,0
|
|
20240318,190500,318928750,3605,3605,3605,3605,0
|
|
20240318,190400,318928750,3605,3605,3605,3605,0
|
|
20240318,190300,318928750,3605,3605,3605,3605,0
|
|
20240318,190200,318928750,3605,3605,3605,3605,0
|
|
20240318,190100,318928750,3605,3605,3605,3605,0
|
|
20240318,190000,318928750,3605,3605,3605,3605,0
|
|
20240318,185900,318928750,3605,3605,3605,3605,0
|
|
20240318,185800,318928750,3605,3605,3605,3605,0
|
|
20240318,185700,318928750,3605,3605,3605,3605,0
|
|
20240318,185600,318928750,3605,3605,3605,3605,0
|
|
20240318,185500,318928750,3605,3605,3605,3605,0
|
|
20240318,185400,318928750,3605,3605,3605,3605,0
|
|
20240318,185300,318928750,3605,3605,3605,3605,0
|
|
20240318,185200,318928750,3605,3605,3605,3605,0
|
|
20240318,185100,318928750,3605,3605,3605,3605,0
|
|
20240318,185000,318928750,3605,3605,3605,3605,0
|
|
20240318,184900,318928750,3605,3605,3605,3605,0
|
|
20240318,184800,318928750,3605,3605,3605,3605,0
|
|
20240318,184700,318928750,3605,3605,3605,3605,0
|
|
20240318,184600,318928750,3605,3605,3605,3605,0
|
|
20240318,184500,318928750,3605,3605,3605,3605,961
|
|
20240318,184400,318928750,3605,3605,3605,3605,0
|
|
20240318,184300,318928750,3605,3605,3605,3605,0
|
|
20240318,184200,318928750,3605,3605,3605,3605,0
|
|
20240318,184100,318928750,3605,3605,3605,3605,0
|
|
20240318,184000,318928750,3605,3605,3605,3605,0
|
|
20240318,183900,318928750,3605,3605,3605,3605,0
|
|
20240318,183800,318928750,3605,3605,3605,3605,0
|
|
20240318,183700,318928750,3605,3605,3605,3605,0
|
|
20240318,183600,318928750,3605,3605,3605,3605,0
|
|
20240318,183500,318928750,3605,3605,3605,3605,0
|
|
20240318,183400,318928750,3605,3605,3605,3605,0
|
|
20240318,183300,318928750,3605,3605,3605,3605,0
|
|
20240318,183200,318928750,3605,3605,3605,3605,0
|
|
20240318,183100,318928750,3605,3605,3605,3605,0
|
|
20240318,183000,318928750,3605,3605,3605,3605,0
|
|
20240318,182900,318928750,3605,3605,3605,3605,0
|
|
20240318,182800,318928750,3605,3605,3605,3605,0
|
|
20240318,182700,318928750,3605,3605,3605,3605,0
|
|
20240318,182600,318928750,3605,3605,3605,3605,0
|
|
20240318,182500,318928750,3605,3605,3605,3605,0
|
|
20240318,182400,318928750,3605,3605,3605,3605,0
|
|
20240318,182300,318928750,3605,3605,3605,3605,0
|
|
20240318,182200,318928750,3605,3605,3605,3605,0
|
|
20240318,182100,318928750,3605,3605,3605,3605,0
|
|
20240318,182000,318928750,3605,3605,3605,3605,0
|
|
20240318,181900,318928750,3605,3605,3605,3605,0
|
|
20240318,181800,318928750,3605,3605,3605,3605,0
|
|
20240318,181700,318928750,3605,3605,3605,3605,0
|
|
20240318,181600,318928750,3605,3605,3605,3605,0
|
|
20240318,181500,318928750,3605,3605,3605,3605,961
|
|
20240318,181400,318928750,3605,3605,3605,3605,0
|
|
20240318,181300,318928750,3605,3605,3605,3605,0
|
|
20240318,181200,318928750,3605,3605,3605,3605,0
|
|
20240318,181100,318928750,3605,3605,3605,3605,0
|
|
20240318,181000,318928750,3605,3605,3605,3605,0
|
|
20240318,180900,318928750,3605,3605,3605,3605,0
|
|
20240318,180800,318928750,3605,3605,3605,3605,0
|
|
20240318,180700,318928750,3605,3605,3605,3605,0
|
|
20240318,180600,318928750,3605,3605,3605,3605,0
|
|
20240318,180500,318928750,3605,3605,3605,3605,0
|
|
20240318,180400,318928750,3605,3605,3605,3605,0
|
|
20240318,180300,318928750,3605,3605,3605,3605,0
|
|
20240318,180200,318928750,3605,3605,3605,3605,0
|
|
20240318,180100,318928750,3605,3605,3605,3605,0
|
|
20240318,180000,318928750,3605,3605,3605,3605,0
|
|
20240318,175900,318928750,3605,3605,3605,3605,0
|
|
20240318,175800,318928750,3605,3605,3605,3605,0
|
|
20240318,175700,318928750,3605,3605,3605,3605,0
|
|
20240318,175600,318928750,3605,3605,3605,3605,0
|
|
20240318,175500,318928750,3605,3605,3605,3605,0
|
|
20240318,175400,318928750,3605,3605,3605,3605,0
|
|
20240318,175300,318928750,3605,3605,3605,3605,0
|
|
20240318,175200,318928750,3605,3605,3605,3605,0
|
|
20240318,175100,318928750,3605,3605,3605,3605,0
|
|
20240318,175000,318928750,3605,3605,3605,3605,0
|
|
20240318,174900,318928750,3605,3605,3605,3605,0
|
|
20240318,174800,318928750,3605,3605,3605,3605,0
|
|
20240318,174700,318928750,3605,3605,3605,3605,0
|
|
20240318,174600,318928750,3605,3605,3605,3605,0
|
|
20240318,174500,318928750,3605,3605,3605,3605,961
|
|
20240318,174400,318928750,3605,3605,3605,3605,0
|
|
20240318,174300,318928750,3605,3605,3605,3605,0
|
|
20240318,174200,318928750,3605,3605,3605,3605,0
|
|
20240318,174100,318928750,3605,3605,3605,3605,0
|
|
20240318,174000,318928750,3605,3605,3605,3605,0
|
|
20240318,173900,318928750,3605,3605,3605,3605,0
|
|
20240318,173800,318928750,3605,3605,3605,3605,0
|
|
20240318,173700,318928750,3605,3605,3605,3605,0
|
|
20240318,173600,318928750,3605,3605,3605,3605,0
|
|
20240318,173500,318928750,3605,3605,3605,3605,0
|
|
20240318,173400,318928750,3605,3605,3605,3605,0
|
|
20240318,173300,318928750,3605,3605,3605,3605,0
|
|
20240318,173200,318928750,3605,3605,3605,3605,0
|
|
20240318,173100,318928750,3605,3605,3605,3605,0
|
|
20240318,173000,318928750,3605,3605,3605,3605,0
|
|
20240318,172900,318928750,3605,3605,3605,3605,0
|
|
20240318,172800,318928750,3605,3605,3605,3605,0
|
|
20240318,172700,318928750,3605,3605,3605,3605,0
|
|
20240318,172600,318928750,3605,3605,3605,3605,0
|
|
20240318,172500,318928750,3605,3605,3605,3605,0
|
|
20240318,172400,318928750,3605,3605,3605,3605,0
|
|
20240318,172300,318928750,3605,3605,3605,3605,0
|
|
20240318,172200,318928750,3605,3605,3605,3605,0
|
|
20240318,172100,318928750,3605,3605,3605,3605,0
|
|
20240318,172000,318928750,3605,3605,3605,3605,0
|
|
20240318,171900,318928750,3605,3605,3605,3605,0
|
|
20240318,171800,318928750,3605,3605,3605,3605,0
|
|
20240318,171700,318928750,3605,3605,3605,3605,0
|
|
20240318,171600,318928750,3605,3605,3605,3605,0
|
|
20240318,171500,318928750,3605,3605,3605,3605,961
|
|
20240318,171400,318928750,3605,3605,3605,3605,0
|
|
20240318,171300,318928750,3605,3605,3605,3605,0
|
|
20240318,171200,318928750,3605,3605,3605,3605,0
|
|
20240318,171100,318928750,3605,3605,3605,3605,0
|
|
20240318,171000,318928750,3605,3605,3605,3605,0
|
|
20240318,170900,318928750,3605,3605,3605,3605,0
|
|
20240318,170800,318928750,3605,3605,3605,3605,0
|
|
20240318,170700,318928750,3605,3605,3605,3605,0
|
|
20240318,170600,318928750,3605,3605,3605,3605,0
|
|
20240318,170500,318928750,3605,3605,3605,3605,0
|
|
20240318,170400,318928750,3605,3605,3605,3605,0
|
|
20240318,170300,318928750,3605,3605,3605,3605,0
|
|
20240318,170200,318928750,3605,3605,3605,3605,0
|
|
20240318,170100,318928750,3605,3605,3605,3605,0
|
|
20240318,170000,318928750,3605,3605,3605,3605,0
|
|
20240318,165900,318928750,3605,3605,3605,3605,0
|
|
20240318,165800,318928750,3605,3605,3605,3605,0
|
|
20240318,165700,318928750,3605,3605,3605,3605,0
|
|
20240318,165600,318928750,3605,3605,3605,3605,0
|
|
20240318,165500,318928750,3605,3605,3605,3605,0
|
|
20240318,165400,318928750,3605,3605,3605,3605,0
|
|
20240318,165300,318928750,3605,3605,3605,3605,0
|
|
20240318,165200,318928750,3605,3605,3605,3605,0
|
|
20240318,165100,318928750,3605,3605,3605,3605,0
|
|
20240318,165000,318928750,3605,3605,3605,3605,0
|
|
20240318,164900,318928750,3605,3605,3605,3605,0
|
|
20240318,164800,318928750,3605,3605,3605,3605,0
|
|
20240318,164700,318928750,3605,3605,3605,3605,0
|
|
20240318,164600,318928750,3605,3605,3605,3605,0
|
|
20240318,164500,318928750,3605,3605,3605,3605,961
|
|
20240318,164400,318928750,3605,3605,3605,3605,0
|
|
20240318,164300,318928750,3605,3605,3605,3605,0
|
|
20240318,164200,318928750,3605,3605,3605,3605,0
|
|
20240318,164100,318928750,3605,3605,3605,3605,0
|
|
20240318,164000,318928750,3605,3605,3605,3605,0
|
|
20240318,163900,318928750,3605,3605,3605,3605,0
|
|
20240318,163800,318928750,3605,3605,3605,3605,0
|
|
20240318,163700,318928750,3605,3605,3605,3605,0
|
|
20240318,163600,318928750,3605,3605,3605,3605,0
|
|
20240318,163500,318928750,3605,3605,3605,3605,0
|
|
20240318,163400,318928750,3605,3605,3605,3605,0
|
|
20240318,163300,318928750,3605,3605,3605,3605,0
|
|
20240318,163200,318928750,3605,3605,3605,3605,0
|
|
20240318,163100,318928750,3605,3605,3605,3605,0
|
|
20240318,163000,318928750,3605,3605,3605,3605,0
|
|
20240318,162900,318928750,3605,3605,3605,3605,0
|
|
20240318,162800,318928750,3605,3605,3605,3605,0
|
|
20240318,162700,318928750,3605,3605,3605,3605,0
|
|
20240318,162600,318928750,3605,3605,3605,3605,0
|
|
20240318,162500,318928750,3605,3605,3605,3605,0
|
|
20240318,162400,318928750,3605,3605,3605,3605,0
|
|
20240318,162300,318928750,3605,3605,3605,3605,0
|
|
20240318,162200,318928750,3605,3605,3605,3605,0
|
|
20240318,162100,318928750,3605,3605,3605,3605,0
|
|
20240318,162000,318928750,3605,3605,3605,3605,0
|
|
20240318,161900,318928750,3605,3605,3605,3605,0
|
|
20240318,161800,318928750,3605,3605,3605,3605,0
|
|
20240318,161700,318928750,3605,3605,3605,3605,0
|
|
20240318,161600,318928750,3605,3605,3605,3605,0
|
|
20240318,161500,318928750,3605,3605,3605,3605,961
|
|
20240318,161400,318928750,3605,3605,3605,3605,0
|
|
20240318,161300,318928750,3605,3605,3605,3605,0
|
|
20240318,161200,318928750,3605,3605,3605,3605,0
|
|
20240318,161100,318928750,3605,3605,3605,3605,0
|
|
20240318,161000,318928750,3605,3605,3605,3605,0
|
|
20240318,160900,318928750,3605,3605,3605,3605,0
|
|
20240318,160800,318928750,3605,3605,3605,3605,0
|
|
20240318,160700,318928750,3605,3605,3605,3605,0
|
|
20240318,160600,318928750,3605,3605,3605,3605,0
|
|
20240318,160500,318928750,3605,3605,3605,3605,0
|
|
20240318,160400,318928750,3605,3605,3605,3605,0
|
|
20240318,160300,318928750,3605,3605,3605,3605,0
|
|
20240318,160200,318928750,3605,3605,3605,3605,0
|
|
20240318,160100,318928750,3605,3605,3605,3605,0
|
|
20240318,160000,318928750,3605,3605,3605,3605,0
|
|
20240318,155900,318928750,3605,3605,3605,3605,0
|
|
20240318,155800,318928750,3605,3605,3605,3605,0
|
|
20240318,155700,318928750,3605,3605,3605,3605,0
|
|
20240318,155600,318928750,3605,3605,3605,3605,0
|
|
20240318,155500,318928750,3605,3605,3605,3605,0
|
|
20240318,155400,318928750,3605,3605,3605,3605,0
|
|
20240318,155300,318928750,3605,3605,3605,3605,0
|
|
20240318,155200,318928750,3605,3605,3605,3605,0
|
|
20240318,155100,318928750,3605,3605,3605,3605,0
|
|
20240318,155000,318928750,3605,3605,3605,3605,0
|
|
20240318,154900,318928750,3605,3605,3605,3605,0
|
|
20240318,154800,318928750,3605,3605,3605,3605,0
|
|
20240318,154700,318928750,3605,3605,3605,3605,0
|
|
20240318,154600,318928750,3605,3605,3605,3605,0
|
|
20240318,154500,318928750,3605,3605,3605,3605,961
|
|
20240318,154400,318928750,3605,3605,3605,3605,0
|
|
20240318,154300,318928750,3605,3605,3605,3605,0
|
|
20240318,154200,318928750,3605,3605,3605,3605,0
|
|
20240318,154100,318928750,3605,3605,3605,3605,0
|
|
20240318,154000,318928750,3605,3605,3605,3605,0
|
|
20240318,153900,318928750,3605,3605,3605,3605,0
|
|
20240318,153800,318928750,3605,3605,3605,3605,0
|
|
20240318,153700,318928750,3605,3605,3605,3605,0
|
|
20240318,153600,318928750,3605,3605,3605,3605,0
|
|
20240318,153500,318928750,3605,3605,3605,3605,0
|
|
20240318,153400,318928750,3605,3605,3605,3605,0
|
|
20240318,153300,318928750,3605,3605,3605,3605,0
|
|
20240318,153200,318928750,3605,3605,3605,3605,0
|
|
20240318,153100,318928750,3605,3605,3605,3605,0
|
|
20240318,153000,318928750,3605,3605,3605,3605,961
|
|
20240318,152900,315464345,3595,3595,3595,3595,0
|
|
20240318,152800,315464345,3595,3595,3595,3595,0
|
|
20240318,152700,315464345,3595,3595,3595,3595,0
|
|
20240318,152600,315464345,3595,3595,3595,3595,0
|
|
20240318,152500,315464345,3595,3595,3595,3595,0
|
|
20240318,152400,315464345,3595,3595,3595,3595,0
|
|
20240318,152300,315464345,3595,3595,3595,3595,0
|
|
20240318,152200,315464345,3595,3595,3595,3595,0
|
|
20240318,152100,315464345,3595,3595,3595,3595,0
|
|
20240318,152000,315464345,3595,3595,3595,3595,0
|
|
20240318,151900,315464345,3595,3595,3595,3595,110
|
|
20240318,151800,315068895,3595,3590,3595,3590,500
|
|
20240318,151700,313273540,3590,3580,3590,3570,409
|
|
20240318,151600,311809820,3580,3580,3580,3580,200
|
|
20240318,151500,311093820,3590,3590,3590,3590,0
|
|
20240318,151400,311093820,3590,3590,3590,3590,0
|
|
20240318,151300,311093820,3590,3580,3590,3580,7
|
|
20240318,151200,311068740,3580,3590,3590,3580,11
|
|
20240318,151100,311029325,3595,3585,3595,3585,38
|
|
20240318,151000,310893035,3595,3580,3595,3580,34
|
|
20240318,150900,310771290,3595,3580,3595,3580,101
|
|
20240318,150800,310409695,3580,3580,3580,3580,81
|
|
20240318,150700,310119715,3580,3580,3580,3580,27
|
|
20240318,150600,310023055,3580,3580,3580,3580,0
|
|
20240318,150500,310023055,3580,3590,3590,3580,175
|
|
20240318,150400,309395555,3595,3580,3595,3580,580
|
|
20240318,150300,307318855,3595,3595,3595,3595,3
|
|
20240318,150200,307308070,3595,3580,3595,3580,630
|
|
20240318,150100,305047690,3580,3580,3580,3580,3
|
|
20240318,150000,305036950,3575,3575,3575,3575,4
|
|
20240318,145900,305022650,3570,3570,3570,3570,48
|
|
20240318,145800,304851290,3580,3580,3580,3580,5
|
|
20240318,145700,304833390,3595,3590,3595,3550,2637
|
|
20240318,145600,295437045,3595,3595,3595,3595,0
|
|
20240318,145500,295437045,3595,3595,3595,3595,0
|
|
20240318,145400,295437045,3595,3595,3595,3595,0
|
|
20240318,145300,295437045,3595,3595,3595,3595,0
|
|
20240318,145200,295437045,3595,3595,3595,3595,0
|
|
20240318,145100,295437045,3595,3595,3595,3595,0
|
|
20240318,145000,295437045,3595,3595,3595,3595,0
|
|
20240318,144900,295437045,3595,3595,3595,3595,0
|
|
20240318,144800,295437045,3595,3595,3595,3595,100
|
|
20240318,144700,295077545,3595,3590,3595,3590,101
|
|
20240318,144600,294714455,3595,3585,3595,3585,73
|
|
20240318,144500,294452170,3580,3580,3580,3580,2
|
|
20240318,144400,294445010,3570,3570,3570,3570,40
|
|
20240318,144300,294302210,3570,3570,3570,3570,0
|
|
20240318,144200,294302210,3570,3570,3570,3570,0
|
|
20240318,144100,294302210,3570,3575,3575,3570,800
|
|
20240318,144000,291446180,3575,3575,3575,3575,86
|
|
20240318,143900,291138730,3595,3595,3595,3595,0
|
|
20240318,143800,291138730,3595,3585,3595,3575,66
|
|
20240318,143700,290902335,3595,3595,3595,3590,52
|
|
20240318,143600,290715615,3595,3590,3595,3590,223
|
|
20240318,143500,289914795,3590,3585,3590,3585,55
|
|
20240318,143400,289717485,3585,3575,3585,3575,1111
|
|
20240318,143300,285740490,3580,3580,3580,3580,20
|
|
20240318,143200,285668890,3585,3585,3585,3585,0
|
|
20240318,143100,285668890,3585,3570,3585,3570,303
|
|
20240318,143000,284586595,3570,3570,3570,3560,1574
|
|
20240318,142900,278982295,3550,3585,3585,3550,3000
|
|
20240318,142800,268318995,3590,3590,3590,3590,0
|
|
20240318,142700,268318995,3590,3590,3590,3590,0
|
|
20240318,142600,268318995,3590,3590,3590,3590,1
|
|
20240318,142500,268315405,3555,3590,3590,3555,1397
|
|
20240318,142400,263335435,3590,3575,3590,3575,71
|
|
20240318,142300,263081550,3575,3565,3575,3560,702
|
|
20240318,142200,260580375,3585,3590,3590,3565,304
|
|
20240318,142100,259495070,3570,3595,3595,3570,1891
|
|
20240318,142000,252733290,3615,3595,3615,3595,23
|
|
20240318,141900,252650570,3595,3595,3595,3595,279
|
|
20240318,141800,251647565,3600,3600,3600,3600,0
|
|
20240318,141700,251647565,3600,3600,3600,3600,543
|
|
20240318,141600,249692765,3600,3585,3600,3580,3343
|
|
20240318,141500,237690530,3590,3590,3590,3590,0
|
|
20240318,141400,237690530,3590,3590,3590,3590,152
|
|
20240318,141300,237144850,3590,3590,3590,3590,0
|
|
20240318,141200,237144850,3590,3640,3640,3590,9481
|
|
20240318,141100,202865395,3655,3655,3655,3655,0
|
|
20240318,141000,202865395,3655,3655,3655,3655,0
|
|
20240318,140900,202865395,3655,3655,3655,3655,0
|
|
20240318,140800,202865395,3655,3655,3655,3655,560
|
|
20240318,140700,200818595,3655,3655,3655,3655,2
|
|
20240318,140600,200811285,3655,3655,3655,3655,1
|
|
20240318,140500,200807630,3630,3630,3630,3630,0
|
|
20240318,140400,200807630,3630,3630,3630,3630,0
|
|
20240318,140300,200807630,3630,3630,3630,3630,0
|
|
20240318,140200,200807630,3630,3630,3630,3630,0
|
|
20240318,140100,200807630,3630,3640,3640,3630,90
|
|
20240318,140000,200480195,3670,3670,3670,3670,0
|
|
20240318,135900,200480195,3670,3655,3670,3655,11
|
|
20240318,135800,200439885,3640,3640,3640,3640,6
|
|
20240318,135700,200418045,3640,3640,3640,3640,0
|
|
20240318,135600,200418045,3640,3640,3640,3640,3
|
|
20240318,135500,200407125,3670,3670,3670,3670,0
|
|
20240318,135400,200407125,3670,3670,3670,3670,154
|
|
20240318,135300,199841945,3680,3680,3680,3680,0
|
|
20240318,135200,199841945,3680,3650,3680,3650,1000
|
|
20240318,135100,196168400,3650,3650,3650,3650,0
|
|
20240318,135000,196168400,3650,3650,3650,3650,1
|
|
20240318,134900,196164750,3635,3640,3675,3635,2003
|
|
20240318,134800,188834995,3645,3645,3645,3645,0
|
|
20240318,134700,188834995,3645,3645,3645,3645,0
|
|
20240318,134600,188834995,3645,3645,3645,3645,0
|
|
20240318,134500,188834995,3645,3645,3645,3645,0
|
|
20240318,134400,188834995,3645,3645,3645,3645,0
|
|
20240318,134300,188834995,3645,3645,3645,3645,0
|
|
20240318,134200,188834995,3645,3635,3645,3635,7
|
|
20240318,134100,188809515,3640,3640,3640,3640,2
|
|
20240318,134000,188802235,3645,3645,3645,3645,0
|
|
20240318,133900,188802235,3645,3645,3645,3645,0
|
|
20240318,133800,188802235,3645,3645,3645,3645,0
|
|
20240318,133700,188802235,3645,3645,3645,3645,0
|
|
20240318,133600,188802235,3645,3645,3645,3645,0
|
|
20240318,133500,188802235,3645,3625,3645,3625,166
|
|
20240318,133400,188200385,3640,3640,3640,3640,0
|
|
20240318,133300,188200385,3640,3640,3640,3640,0
|
|
20240318,133200,188200385,3640,3640,3640,3635,40
|
|
20240318,133100,188054790,3640,3640,3640,3640,0
|
|
20240318,133000,188054790,3640,3635,3640,3635,2
|
|
20240318,132900,188047515,3640,3640,3640,3640,0
|
|
20240318,132800,188047515,3640,3635,3640,3635,7
|
|
20240318,132700,188022060,3635,3635,3640,3635,8
|
|
20240318,132600,187992950,3640,3640,3640,3640,0
|
|
20240318,132500,187992950,3640,3640,3640,3640,48
|
|
20240318,132400,187818230,3640,3635,3640,3635,114
|
|
20240318,132300,187403340,3635,3630,3635,3630,379
|
|
20240318,132200,186026055,3630,3630,3630,3630,2
|
|
20240318,132100,186018795,3630,3630,3630,3630,1
|
|
20240318,132000,186015165,3625,3625,3625,3625,0
|
|
20240318,131900,186015165,3625,3625,3625,3625,0
|
|
20240318,131800,186015165,3625,3625,3625,3625,0
|
|
20240318,131700,186015165,3625,3625,3625,3625,6
|
|
20240318,131600,185993415,3625,3625,3625,3625,6
|
|
20240318,131500,185971665,3625,3630,3630,3625,160
|
|
20240318,131400,185390890,3630,3630,3630,3630,1
|
|
20240318,131300,185387260,3625,3625,3625,3625,0
|
|
20240318,131200,185387260,3625,3625,3625,3625,0
|
|
20240318,131100,185387260,3625,3625,3625,3625,0
|
|
20240318,131000,185387260,3625,3625,3625,3625,122
|
|
20240318,130900,184945010,3625,3625,3625,3625,81
|
|
20240318,130800,184651385,3620,3620,3620,3620,3
|
|
20240318,130700,184640525,3620,3620,3620,3620,44
|
|
20240318,130600,184481245,3620,3620,3620,3620,54
|
|
20240318,130500,184285765,3615,3615,3615,3615,3
|
|
20240318,130400,184274920,3615,3615,3615,3615,3
|
|
20240318,130300,184264075,3615,3620,3620,3615,103
|
|
20240318,130200,183891230,3615,3615,3615,3615,0
|
|
20240318,130100,183891230,3615,3615,3615,3615,0
|
|
20240318,130000,183891230,3615,3615,3615,3615,0
|
|
20240318,125900,183891230,3615,3615,3615,3615,0
|
|
20240318,125800,183891230,3615,3615,3615,3615,0
|
|
20240318,125700,183891230,3615,3615,3615,3615,2
|
|
20240318,125600,183884000,3620,3620,3620,3615,11
|
|
20240318,125500,183844205,3615,3615,3620,3615,45
|
|
20240318,125400,183681330,3615,3615,3615,3615,100
|
|
20240318,125300,183319830,3615,3615,3615,3615,0
|
|
20240318,125200,183319830,3615,3615,3615,3615,1
|
|
20240318,125100,183316215,3620,3620,3620,3620,1
|
|
20240318,125000,183312595,3620,3615,3620,3615,4
|
|
20240318,124900,183298130,3620,3615,3620,3610,204
|
|
20240318,124800,182560690,3615,3620,3620,3615,25
|
|
20240318,124700,182470265,3615,3615,3615,3615,124
|
|
20240318,124600,182022005,3615,3615,3615,3615,0
|
|
20240318,124500,182022005,3615,3615,3615,3615,0
|
|
20240318,124400,182022005,3615,3615,3615,3615,0
|
|
20240318,124300,182022005,3615,3615,3615,3615,0
|
|
20240318,124200,182022005,3615,3615,3615,3615,0
|
|
20240318,124100,182022005,3615,3615,3615,3615,0
|
|
20240318,124000,182022005,3615,3615,3615,3615,3
|
|
20240318,123900,182011160,3610,3610,3610,3610,0
|
|
20240318,123800,182011160,3610,3610,3610,3610,0
|
|
20240318,123700,182011160,3610,3610,3610,3610,0
|
|
20240318,123600,182011160,3610,3610,3610,3610,3
|
|
20240318,123500,182000330,3615,3615,3615,3615,20
|
|
20240318,123400,181928030,3615,3615,3615,3615,60
|
|
20240318,123300,181711130,3615,3615,3615,3615,0
|
|
20240318,123200,181711130,3615,3615,3615,3615,0
|
|
20240318,123100,181711130,3615,3615,3615,3615,0
|
|
20240318,123000,181711130,3615,3615,3615,3615,2
|
|
20240318,122900,181703900,3615,3615,3615,3615,1
|
|
20240318,122800,181700285,3615,3620,3620,3615,31
|
|
20240318,122700,181588070,3615,3615,3615,3615,0
|
|
20240318,122600,181588070,3615,3615,3615,3615,0
|
|
20240318,122500,181588070,3615,3615,3615,3615,24
|
|
20240318,122400,181501310,3615,3615,3615,3615,0
|
|
20240318,122300,181501310,3615,3615,3615,3615,0
|
|
20240318,122200,181501310,3615,3615,3615,3615,3
|
|
20240318,122100,181490465,3615,3615,3615,3615,0
|
|
20240318,122000,181490465,3615,3615,3620,3615,11
|
|
20240318,121900,181450685,3615,3615,3615,3615,16
|
|
20240318,121800,181392845,3615,3615,3615,3615,194
|
|
20240318,121700,180691535,3615,3610,3615,3610,259
|
|
20240318,121600,179755750,3600,3600,3600,3600,0
|
|
20240318,121500,179755750,3600,3600,3600,3600,0
|
|
20240318,121400,179755750,3600,3600,3600,3600,0
|
|
20240318,121300,179755750,3600,3600,3600,3600,0
|
|
20240318,121200,179755750,3600,3600,3600,3600,0
|
|
20240318,121100,179755750,3600,3600,3600,3600,5
|
|
20240318,121000,179737750,3595,3595,3595,3595,4
|
|
20240318,120900,179723370,3595,3595,3595,3595,0
|
|
20240318,120800,179723370,3595,3605,3605,3595,126
|
|
20240318,120700,179269615,3605,3605,3605,3605,0
|
|
20240318,120600,179269615,3605,3605,3605,3605,0
|
|
20240318,120500,179269615,3605,3605,3605,3605,0
|
|
20240318,120400,179269615,3605,3605,3605,3605,0
|
|
20240318,120300,179269615,3605,3605,3605,3605,1
|
|
20240318,120200,179266010,3610,3610,3610,3610,0
|
|
20240318,120100,179266010,3610,3610,3610,3610,0
|
|
20240318,120000,179266010,3610,3610,3610,3610,0
|
|
20240318,115900,179266010,3610,3605,3610,3605,2
|
|
20240318,115800,179258795,3610,3610,3610,3610,4
|
|
20240318,115700,179244355,3610,3610,3610,3610,0
|
|
20240318,115600,179244355,3610,3605,3610,3605,2
|
|
20240318,115500,179237140,3600,3600,3600,3600,0
|
|
20240318,115400,179237140,3600,3600,3600,3600,0
|
|
20240318,115300,179237140,3600,3600,3600,3600,0
|
|
20240318,115200,179237140,3600,3600,3600,3600,0
|
|
20240318,115100,179237140,3600,3600,3600,3600,0
|
|
20240318,115000,179237140,3600,3600,3600,3600,0
|
|
20240318,114900,179237140,3600,3600,3600,3600,0
|
|
20240318,114800,179237140,3600,3600,3600,3600,0
|
|
20240318,114700,179237140,3600,3600,3600,3600,0
|
|
20240318,114600,179237140,3600,3600,3600,3600,0
|
|
20240318,114500,179237140,3600,3600,3600,3600,0
|
|
20240318,114400,179237140,3600,3600,3600,3600,0
|
|
20240318,114300,179237140,3600,3600,3600,3600,19
|
|
20240318,114200,179168740,3595,3595,3595,3595,0
|
|
20240318,114100,179168740,3595,3595,3595,3595,0
|
|
20240318,114000,179168740,3595,3595,3595,3595,1
|
|
20240318,113900,179165145,3595,3595,3595,3595,1
|
|
20240318,113800,179161550,3600,3595,3600,3595,30
|
|
20240318,113700,179053555,3600,3600,3600,3600,0
|
|
20240318,113600,179053555,3600,3600,3600,3600,6
|
|
20240318,113500,179031955,3600,3600,3600,3600,0
|
|
20240318,113400,179031955,3600,3600,3600,3600,0
|
|
20240318,113300,179031955,3600,3600,3600,3600,0
|
|
20240318,113200,179031955,3600,3600,3600,3600,0
|
|
20240318,113100,179031955,3600,3600,3600,3600,0
|
|
20240318,113000,179031955,3600,3600,3600,3600,0
|
|
20240318,112900,179031955,3600,3600,3600,3600,0
|
|
20240318,112800,179031955,3600,3600,3600,3600,0
|
|
20240318,112700,179031955,3600,3600,3600,3600,0
|
|
20240318,112600,179031955,3600,3600,3600,3600,0
|
|
20240318,112500,179031955,3600,3600,3600,3600,0
|
|
20240318,112400,179031955,3600,3600,3600,3600,0
|
|
20240318,112300,179031955,3600,3600,3600,3600,4
|
|
20240318,112200,179017555,3600,3600,3600,3600,8
|
|
20240318,112100,178988755,3600,3600,3600,3600,108
|
|
20240318,112000,178599955,3600,3605,3605,3600,126
|
|
20240318,111900,178146245,3605,3605,3605,3605,0
|
|
20240318,111800,178146245,3605,3605,3605,3605,0
|
|
20240318,111700,178146245,3605,3605,3605,3605,0
|
|
20240318,111600,178146245,3605,3605,3605,3605,0
|
|
20240318,111500,178146245,3605,3605,3605,3605,1
|
|
20240318,111400,178142640,3600,3600,3600,3600,0
|
|
20240318,111300,178142640,3600,3600,3600,3600,0
|
|
20240318,111200,178142640,3600,3600,3600,3600,0
|
|
20240318,111100,178142640,3600,3600,3600,3600,0
|
|
20240318,111000,178142640,3600,3600,3600,3600,10
|
|
20240318,110900,178106640,3605,3605,3605,3605,0
|
|
20240318,110800,178106640,3605,3605,3605,3605,0
|
|
20240318,110700,178106640,3605,3605,3605,3605,2
|
|
20240318,110600,178099430,3600,3600,3600,3600,0
|
|
20240318,110500,178099430,3600,3600,3600,3600,0
|
|
20240318,110400,178099430,3600,3600,3600,3600,0
|
|
20240318,110300,178099430,3600,3600,3600,3600,1
|
|
20240318,110200,178095830,3590,3590,3590,3590,0
|
|
20240318,110100,178095830,3590,3590,3590,3590,0
|
|
20240318,110000,178095830,3590,3590,3590,3590,0
|
|
20240318,105900,178095830,3590,3590,3590,3590,0
|
|
20240318,105800,178095830,3590,3590,3590,3590,0
|
|
20240318,105700,178095830,3590,3590,3590,3590,0
|
|
20240318,105600,178095830,3590,3590,3590,3590,0
|
|
20240318,105500,178095830,3590,3590,3590,3590,0
|
|
20240318,105400,178095830,3590,3590,3590,3590,0
|
|
20240318,105300,178095830,3590,3590,3590,3590,0
|
|
20240318,105200,178095830,3590,3590,3590,3590,65
|
|
20240318,105100,177862480,3585,3585,3585,3585,0
|
|
20240318,105000,177862480,3585,3585,3585,3585,0
|
|
20240318,104900,177862480,3585,3585,3585,3585,0
|
|
20240318,104800,177862480,3585,3580,3585,3580,7
|
|
20240318,104700,177837405,3570,3595,3595,3570,2014
|
|
20240318,104600,170624045,3595,3595,3595,3595,77
|
|
20240318,104500,170347230,3590,3590,3590,3590,0
|
|
20240318,104400,170347230,3590,3610,3610,3590,600
|
|
20240318,104300,168191610,3610,3610,3610,3610,0
|
|
20240318,104200,168191610,3610,3610,3610,3610,1
|
|
20240318,104100,168188000,3615,3605,3615,3600,35
|
|
20240318,104000,168061750,3600,3595,3600,3595,30
|
|
20240318,103900,167953755,3580,3590,3590,3580,685
|
|
20240318,103800,165499950,3600,3600,3600,3600,1
|
|
20240318,103700,165496350,3575,3560,3595,3525,1910
|
|
20240318,103600,158679245,3560,3640,3645,3560,4001
|
|
20240318,103500,144301830,3640,3640,3640,3640,14
|
|
20240318,103400,144250870,3645,3640,3645,3640,920
|
|
20240318,103300,140897530,3620,3620,3620,3620,2314
|
|
20240318,103200,132520850,3615,3670,3685,3615,10098
|
|
20240318,103100,95899690,3680,3680,3680,3680,0
|
|
20240318,103000,95899690,3680,3660,3680,3660,1384
|
|
20240318,102900,90807040,3660,3670,3670,3660,265
|
|
20240318,102800,89836600,3665,3675,3675,3665,30
|
|
20240318,102700,89726410,3675,3675,3675,3675,150
|
|
20240318,102600,89175160,3675,3675,3675,3675,0
|
|
20240318,102500,89175160,3675,3680,3680,3675,132
|
|
20240318,102400,88689870,3680,3690,3690,3680,116
|
|
20240318,102300,88262415,3690,3690,3690,3690,0
|
|
20240318,102200,88262415,3690,3705,3705,3690,488
|
|
20240318,102100,86457790,3705,3710,3710,3700,355
|
|
20240318,102000,85142435,3720,3720,3720,3720,0
|
|
20240318,101900,85142435,3720,3720,3720,3720,0
|
|
20240318,101800,85142435,3720,3720,3720,3720,0
|
|
20240318,101700,85142435,3720,3720,3720,3720,2
|
|
20240318,101600,85134995,3710,3710,3710,3710,0
|
|
20240318,101500,85134995,3710,3710,3710,3710,0
|
|
20240318,101400,85134995,3710,3705,3710,3705,19
|
|
20240318,101300,85064575,3700,3700,3700,3700,0
|
|
20240318,101200,85064575,3700,3700,3700,3700,0
|
|
20240318,101100,85064575,3700,3700,3700,3700,0
|
|
20240318,101000,85064575,3700,3700,3700,3700,0
|
|
20240318,100900,85064575,3700,3710,3710,3700,149
|
|
20240318,100800,84513215,3710,3720,3720,3710,4
|
|
20240318,100700,84498345,3720,3715,3720,3715,7
|
|
20240318,100600,84472310,3710,3710,3710,3710,1
|
|
20240318,100500,84468600,3730,3730,3730,3730,0
|
|
20240318,100400,84468600,3730,3730,3730,3730,0
|
|
20240318,100300,84468600,3730,3730,3730,3730,0
|
|
20240318,100200,84468600,3730,3730,3730,3730,2
|
|
20240318,100100,84461140,3700,3700,3700,3700,0
|
|
20240318,100000,84461140,3700,3700,3700,3700,1
|
|
20240318,095900,84457440,3730,3730,3730,3730,0
|
|
20240318,095800,84457440,3730,3730,3730,3730,0
|
|
20240318,095700,84457440,3730,3725,3730,3725,2
|
|
20240318,095600,84449985,3700,3700,3700,3700,3
|
|
20240318,095500,84438885,3700,3700,3700,3700,5
|
|
20240318,095400,84420385,3695,3695,3695,3695,5
|
|
20240318,095300,84401910,3690,3700,3700,3690,1172
|
|
20240318,095200,80068430,3700,3710,3710,3700,1411
|
|
20240318,095100,74846430,3700,3700,3700,3700,299
|
|
20240318,095000,73740130,3700,3720,3720,3700,504
|
|
20240318,094900,71875290,3700,3715,3715,3700,3000
|
|
20240318,094800,60753240,3715,3730,3730,3715,377
|
|
20240318,094700,59349940,3730,3730,3730,3730,4
|
|
20240318,094600,59335020,3720,3730,3730,3720,1000
|
|
20240318,094500,55613560,3730,3735,3735,3730,40
|
|
20240318,094400,55464295,3735,3730,3735,3730,50
|
|
20240318,094300,55277730,3730,3735,3735,3730,694
|
|
20240318,094200,52687850,3740,3740,3740,3740,149
|
|
20240318,094100,52130590,3765,3765,3765,3765,3
|
|
20240318,094000,52119295,3740,3740,3740,3740,468
|
|
20240318,093900,50368975,3740,3735,3740,3735,710
|
|
20240318,093800,47713625,3735,3740,3740,3735,164
|
|
20240318,093700,47100325,3740,3740,3740,3740,116
|
|
20240318,093600,46666485,3740,3735,3740,3735,59
|
|
20240318,093500,46445875,3730,3735,3735,3730,280
|
|
20240318,093400,45400095,3740,3740,3740,3740,0
|
|
20240318,093300,45400095,3740,3740,3740,3740,0
|
|
20240318,093200,45400095,3740,3740,3740,3740,128
|
|
20240318,093100,44921375,3740,3740,3740,3740,474
|
|
20240318,093000,43148615,3740,3740,3765,3740,621
|
|
20240318,092900,40826025,3740,3745,3745,3740,324
|
|
20240318,092800,39614005,3740,3740,3740,3740,7
|
|
20240318,092700,39587825,3740,3740,3740,3740,47
|
|
20240318,092600,39412045,3750,3750,3750,3745,150
|
|
20240318,092500,38850075,3745,3745,3750,3745,1132
|
|
20240318,092400,34607920,3765,3740,3765,3740,88
|
|
20240318,092300,34278315,3745,3745,3750,3740,674
|
|
20240318,092200,31756285,3745,3745,3745,3745,8
|
|
20240318,092100,31726325,3750,3745,3750,3745,2
|
|
20240318,092000,31718830,3765,3750,3765,3750,502
|
|
20240318,091900,29836300,3770,3750,3770,3750,288
|
|
20240318,091800,28756260,3750,3750,3750,3750,0
|
|
20240318,091700,28756260,3750,3745,3750,3745,404
|
|
20240318,091600,27243260,3750,3750,3775,3750,712
|
|
20240318,091500,24573210,3775,3775,3775,3750,514
|
|
20240318,091400,22645360,3775,3780,3780,3750,507
|
|
20240318,091300,20743920,3780,3750,3780,3750,1502
|
|
20240318,091200,15111220,3740,3755,3770,3740,584
|
|
20240318,091100,12920890,3785,3795,3795,3745,19
|
|
20240318,091000,12849340,3740,3780,3800,3740,1670
|
|
20240318,090900,6566105,3800,3800,3800,3785,120
|
|
20240318,090800,6110930,3835,3835,3835,3835,0
|
|
20240318,090700,6110930,3835,3835,3835,3835,0
|
|
20240318,090600,6110930,3835,3825,3835,3800,1504
|
|
20240318,090500,391155,3920,3920,3920,3920,0
|
|
20240318,090400,391155,3920,3920,3920,3920,4
|
|
20240318,090300,375475,3955,3955,3955,3955,0
|
|
20240318,090200,375475,3955,3955,3955,3955,1
|
|
20240318,090100,371520,3865,3855,3865,3855,8
|
|
20240318,090000,340650,3810,3765,3810,3765,90
|