665 lines
32 KiB
CSV
665 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,200200,349081340,3645,3645,3645,3645,2343
|
|
20240315,200100,349081340,3645,3645,3645,3645,0
|
|
20240315,200000,349081340,3645,3645,3645,3645,0
|
|
20240315,195900,349081340,3645,3645,3645,3645,0
|
|
20240315,195800,349081340,3645,3645,3645,3645,0
|
|
20240315,195700,349081340,3645,3645,3645,3645,0
|
|
20240315,195600,349081340,3645,3645,3645,3645,0
|
|
20240315,195500,349081340,3645,3645,3645,3645,0
|
|
20240315,195400,349081340,3645,3645,3645,3645,0
|
|
20240315,195300,349081340,3645,3645,3645,3645,0
|
|
20240315,195200,349081340,3645,3645,3645,3645,0
|
|
20240315,195100,349081340,3645,3645,3645,3645,0
|
|
20240315,195000,349081340,3645,3645,3645,3645,0
|
|
20240315,194900,349081340,3645,3645,3645,3645,0
|
|
20240315,194800,349081340,3645,3645,3645,3645,0
|
|
20240315,194700,349081340,3645,3645,3645,3645,0
|
|
20240315,194600,349081340,3645,3645,3645,3645,0
|
|
20240315,194500,349081340,3645,3645,3645,3645,0
|
|
20240315,194400,349081340,3645,3645,3645,3645,0
|
|
20240315,194300,349081340,3645,3645,3645,3645,0
|
|
20240315,194200,349081340,3645,3645,3645,3645,0
|
|
20240315,194100,349081340,3645,3645,3645,3645,0
|
|
20240315,194000,349081340,3645,3645,3645,3645,0
|
|
20240315,193900,349081340,3645,3645,3645,3645,0
|
|
20240315,193800,349081340,3645,3645,3645,3645,0
|
|
20240315,193700,349081340,3645,3645,3645,3645,0
|
|
20240315,193600,349081340,3645,3645,3645,3645,0
|
|
20240315,193500,349081340,3645,3645,3645,3645,0
|
|
20240315,193400,349081340,3645,3645,3645,3645,0
|
|
20240315,193300,349081340,3645,3645,3645,3645,0
|
|
20240315,193200,349081340,3645,3645,3645,3645,2343
|
|
20240315,193100,349081340,3645,3645,3645,3645,0
|
|
20240315,193000,349081340,3645,3645,3645,3645,0
|
|
20240315,192900,349081340,3645,3645,3645,3645,0
|
|
20240315,192800,349081340,3645,3645,3645,3645,0
|
|
20240315,192700,349081340,3645,3645,3645,3645,0
|
|
20240315,192600,349081340,3645,3645,3645,3645,0
|
|
20240315,192500,349081340,3645,3645,3645,3645,0
|
|
20240315,192400,349081340,3645,3645,3645,3645,0
|
|
20240315,192300,349081340,3645,3645,3645,3645,0
|
|
20240315,192200,349081340,3645,3645,3645,3645,0
|
|
20240315,192100,349081340,3645,3645,3645,3645,0
|
|
20240315,192000,349081340,3645,3645,3645,3645,0
|
|
20240315,191900,349081340,3645,3645,3645,3645,0
|
|
20240315,191800,349081340,3645,3645,3645,3645,0
|
|
20240315,191700,349081340,3645,3645,3645,3645,0
|
|
20240315,191600,349081340,3645,3645,3645,3645,0
|
|
20240315,191500,349081340,3645,3645,3645,3645,0
|
|
20240315,191400,349081340,3645,3645,3645,3645,0
|
|
20240315,191300,349081340,3645,3645,3645,3645,0
|
|
20240315,191200,349081340,3645,3645,3645,3645,0
|
|
20240315,191100,349081340,3645,3645,3645,3645,0
|
|
20240315,191000,349081340,3645,3645,3645,3645,0
|
|
20240315,190900,349081340,3645,3645,3645,3645,0
|
|
20240315,190800,349081340,3645,3645,3645,3645,0
|
|
20240315,190700,349081340,3645,3645,3645,3645,0
|
|
20240315,190600,349081340,3645,3645,3645,3645,0
|
|
20240315,190500,349081340,3645,3645,3645,3645,0
|
|
20240315,190400,349081340,3645,3645,3645,3645,0
|
|
20240315,190300,349081340,3645,3645,3645,3645,0
|
|
20240315,190200,349081340,3645,3645,3645,3645,2343
|
|
20240315,190100,349081340,3645,3645,3645,3645,0
|
|
20240315,190000,349081340,3645,3645,3645,3645,0
|
|
20240315,185900,349081340,3645,3645,3645,3645,0
|
|
20240315,185800,349081340,3645,3645,3645,3645,0
|
|
20240315,185700,349081340,3645,3645,3645,3645,0
|
|
20240315,185600,349081340,3645,3645,3645,3645,0
|
|
20240315,185500,349081340,3645,3645,3645,3645,0
|
|
20240315,185400,349081340,3645,3645,3645,3645,0
|
|
20240315,185300,349081340,3645,3645,3645,3645,0
|
|
20240315,185200,349081340,3645,3645,3645,3645,0
|
|
20240315,185100,349081340,3645,3645,3645,3645,0
|
|
20240315,185000,349081340,3645,3645,3645,3645,0
|
|
20240315,184900,349081340,3645,3645,3645,3645,0
|
|
20240315,184800,349081340,3645,3645,3645,3645,0
|
|
20240315,184700,349081340,3645,3645,3645,3645,0
|
|
20240315,184600,349081340,3645,3645,3645,3645,0
|
|
20240315,184500,349081340,3645,3645,3645,3645,0
|
|
20240315,184400,349081340,3645,3645,3645,3645,0
|
|
20240315,184300,349081340,3645,3645,3645,3645,0
|
|
20240315,184200,349081340,3645,3645,3645,3645,0
|
|
20240315,184100,349081340,3645,3645,3645,3645,0
|
|
20240315,184000,349081340,3645,3645,3645,3645,0
|
|
20240315,183900,349081340,3645,3645,3645,3645,0
|
|
20240315,183800,349081340,3645,3645,3645,3645,0
|
|
20240315,183700,349081340,3645,3645,3645,3645,0
|
|
20240315,183600,349081340,3645,3645,3645,3645,0
|
|
20240315,183500,349081340,3645,3645,3645,3645,0
|
|
20240315,183400,349081340,3645,3645,3645,3645,0
|
|
20240315,183300,349081340,3645,3645,3645,3645,0
|
|
20240315,183200,349081340,3645,3645,3645,3645,2343
|
|
20240315,183100,349081340,3645,3645,3645,3645,0
|
|
20240315,183000,349081340,3645,3645,3645,3645,0
|
|
20240315,182900,349081340,3645,3645,3645,3645,0
|
|
20240315,182800,349081340,3645,3645,3645,3645,0
|
|
20240315,182700,349081340,3645,3645,3645,3645,0
|
|
20240315,182600,349081340,3645,3645,3645,3645,0
|
|
20240315,182500,349081340,3645,3645,3645,3645,0
|
|
20240315,182400,349081340,3645,3645,3645,3645,0
|
|
20240315,182300,349081340,3645,3645,3645,3645,0
|
|
20240315,182200,349081340,3645,3645,3645,3645,0
|
|
20240315,182100,349081340,3645,3645,3645,3645,0
|
|
20240315,182000,349081340,3645,3645,3645,3645,0
|
|
20240315,181900,349081340,3645,3645,3645,3645,0
|
|
20240315,181800,349081340,3645,3645,3645,3645,0
|
|
20240315,181700,349081340,3645,3645,3645,3645,0
|
|
20240315,181600,349081340,3645,3645,3645,3645,0
|
|
20240315,181500,349081340,3645,3645,3645,3645,0
|
|
20240315,181400,349081340,3645,3645,3645,3645,0
|
|
20240315,181300,349081340,3645,3645,3645,3645,0
|
|
20240315,181200,349081340,3645,3645,3645,3645,0
|
|
20240315,181100,349081340,3645,3645,3645,3645,0
|
|
20240315,181000,349081340,3645,3645,3645,3645,0
|
|
20240315,180900,349081340,3645,3645,3645,3645,0
|
|
20240315,180800,349081340,3645,3645,3645,3645,0
|
|
20240315,180700,349081340,3645,3645,3645,3645,0
|
|
20240315,180600,349081340,3645,3645,3645,3645,0
|
|
20240315,180500,349081340,3645,3645,3645,3645,0
|
|
20240315,180400,349081340,3645,3645,3645,3645,0
|
|
20240315,180300,349081340,3645,3645,3645,3645,0
|
|
20240315,180200,349081340,3645,3645,3645,3645,2343
|
|
20240315,180100,349081340,3645,3645,3645,3645,0
|
|
20240315,180000,349081340,3645,3645,3645,3645,0
|
|
20240315,175900,349081340,3645,3645,3645,3645,0
|
|
20240315,175800,349081340,3645,3645,3645,3645,0
|
|
20240315,175700,349081340,3645,3645,3645,3645,0
|
|
20240315,175600,349081340,3645,3645,3645,3645,0
|
|
20240315,175500,349081340,3645,3645,3645,3645,0
|
|
20240315,175400,349081340,3645,3645,3645,3645,0
|
|
20240315,175300,349081340,3645,3645,3645,3645,0
|
|
20240315,175200,349081340,3645,3645,3645,3645,0
|
|
20240315,175100,349081340,3645,3645,3645,3645,0
|
|
20240315,175000,349081340,3645,3645,3645,3645,0
|
|
20240315,174900,349081340,3645,3645,3645,3645,0
|
|
20240315,174800,349081340,3645,3645,3645,3645,0
|
|
20240315,174700,349081340,3645,3645,3645,3645,0
|
|
20240315,174600,349081340,3645,3645,3645,3645,0
|
|
20240315,174500,349081340,3645,3645,3645,3645,0
|
|
20240315,174400,349081340,3645,3645,3645,3645,0
|
|
20240315,174300,349081340,3645,3645,3645,3645,0
|
|
20240315,174200,349081340,3645,3645,3645,3645,0
|
|
20240315,174100,349081340,3645,3645,3645,3645,0
|
|
20240315,174000,349081340,3645,3645,3645,3645,0
|
|
20240315,173900,349081340,3645,3645,3645,3645,0
|
|
20240315,173800,349081340,3645,3645,3645,3645,0
|
|
20240315,173700,349081340,3645,3645,3645,3645,0
|
|
20240315,173600,349081340,3645,3645,3645,3645,0
|
|
20240315,173500,349081340,3645,3645,3645,3645,0
|
|
20240315,173400,349081340,3645,3645,3645,3645,0
|
|
20240315,173300,349081340,3645,3645,3645,3645,0
|
|
20240315,173200,349081340,3645,3645,3645,3645,2343
|
|
20240315,173100,349081340,3645,3645,3645,3645,0
|
|
20240315,173000,349081340,3645,3645,3645,3645,0
|
|
20240315,172900,349081340,3645,3645,3645,3645,0
|
|
20240315,172800,349081340,3645,3645,3645,3645,0
|
|
20240315,172700,349081340,3645,3645,3645,3645,0
|
|
20240315,172600,349081340,3645,3645,3645,3645,0
|
|
20240315,172500,349081340,3645,3645,3645,3645,0
|
|
20240315,172400,349081340,3645,3645,3645,3645,0
|
|
20240315,172300,349081340,3645,3645,3645,3645,0
|
|
20240315,172200,349081340,3645,3645,3645,3645,0
|
|
20240315,172100,349081340,3645,3645,3645,3645,0
|
|
20240315,172000,349081340,3645,3645,3645,3645,0
|
|
20240315,171900,349081340,3645,3645,3645,3645,0
|
|
20240315,171800,349081340,3645,3645,3645,3645,0
|
|
20240315,171700,349081340,3645,3645,3645,3645,0
|
|
20240315,171600,349081340,3645,3645,3645,3645,0
|
|
20240315,171500,349081340,3645,3645,3645,3645,0
|
|
20240315,171400,349081340,3645,3645,3645,3645,0
|
|
20240315,171300,349081340,3645,3645,3645,3645,0
|
|
20240315,171200,349081340,3645,3645,3645,3645,0
|
|
20240315,171100,349081340,3645,3645,3645,3645,0
|
|
20240315,171000,349081340,3645,3645,3645,3645,0
|
|
20240315,170900,349081340,3645,3645,3645,3645,0
|
|
20240315,170800,349081340,3645,3645,3645,3645,0
|
|
20240315,170700,349081340,3645,3645,3645,3645,0
|
|
20240315,170600,349081340,3645,3645,3645,3645,0
|
|
20240315,170500,349081340,3645,3645,3645,3645,0
|
|
20240315,170400,349081340,3645,3645,3645,3645,0
|
|
20240315,170300,349081340,3645,3645,3645,3645,0
|
|
20240315,170200,349081340,3645,3645,3645,3645,2343
|
|
20240315,170100,349081340,3645,3645,3645,3645,0
|
|
20240315,170000,349081340,3645,3645,3645,3645,0
|
|
20240315,165900,349081340,3645,3645,3645,3645,0
|
|
20240315,165800,349081340,3645,3645,3645,3645,0
|
|
20240315,165700,349081340,3645,3645,3645,3645,0
|
|
20240315,165600,349081340,3645,3645,3645,3645,0
|
|
20240315,165500,349081340,3645,3645,3645,3645,0
|
|
20240315,165400,349081340,3645,3645,3645,3645,0
|
|
20240315,165300,349081340,3645,3645,3645,3645,0
|
|
20240315,165200,349081340,3645,3645,3645,3645,0
|
|
20240315,165100,349081340,3645,3645,3645,3645,0
|
|
20240315,165000,349081340,3645,3645,3645,3645,0
|
|
20240315,164900,349081340,3645,3645,3645,3645,0
|
|
20240315,164800,349081340,3645,3645,3645,3645,0
|
|
20240315,164700,349081340,3645,3645,3645,3645,0
|
|
20240315,164600,349081340,3645,3645,3645,3645,0
|
|
20240315,164500,349081340,3645,3645,3645,3645,0
|
|
20240315,164400,349081340,3645,3645,3645,3645,0
|
|
20240315,164300,349081340,3645,3645,3645,3645,0
|
|
20240315,164200,349081340,3645,3645,3645,3645,0
|
|
20240315,164100,349081340,3645,3645,3645,3645,0
|
|
20240315,164000,349081340,3645,3645,3645,3645,0
|
|
20240315,163900,349081340,3645,3645,3645,3645,0
|
|
20240315,163800,349081340,3645,3645,3645,3645,0
|
|
20240315,163700,349081340,3645,3645,3645,3645,0
|
|
20240315,163600,349081340,3645,3645,3645,3645,0
|
|
20240315,163500,349081340,3645,3645,3645,3645,0
|
|
20240315,163400,349081340,3645,3645,3645,3645,0
|
|
20240315,163300,349081340,3645,3645,3645,3645,0
|
|
20240315,163200,349081340,3645,3645,3645,3645,2343
|
|
20240315,163100,349081340,3645,3645,3645,3645,0
|
|
20240315,163000,349081340,3645,3645,3645,3645,0
|
|
20240315,162900,349081340,3645,3645,3645,3645,0
|
|
20240315,162800,349081340,3645,3645,3645,3645,0
|
|
20240315,162700,349081340,3645,3645,3645,3645,0
|
|
20240315,162600,349081340,3645,3645,3645,3645,0
|
|
20240315,162500,349081340,3645,3645,3645,3645,0
|
|
20240315,162400,349081340,3645,3645,3645,3645,0
|
|
20240315,162300,349081340,3645,3645,3645,3645,0
|
|
20240315,162200,349081340,3645,3645,3645,3645,0
|
|
20240315,162100,349081340,3645,3645,3645,3645,0
|
|
20240315,162000,349081340,3645,3645,3645,3645,0
|
|
20240315,161900,349081340,3645,3645,3645,3645,0
|
|
20240315,161800,349081340,3645,3645,3645,3645,0
|
|
20240315,161700,349081340,3645,3645,3645,3645,0
|
|
20240315,161600,349081340,3645,3645,3645,3645,0
|
|
20240315,161500,349081340,3645,3645,3645,3645,0
|
|
20240315,161400,349081340,3645,3645,3645,3645,0
|
|
20240315,161300,349081340,3645,3645,3645,3645,0
|
|
20240315,161200,349081340,3645,3645,3645,3645,0
|
|
20240315,161100,349081340,3645,3645,3645,3645,0
|
|
20240315,161000,349081340,3645,3645,3645,3645,0
|
|
20240315,160900,349081340,3645,3645,3645,3645,0
|
|
20240315,160800,349081340,3645,3645,3645,3645,0
|
|
20240315,160700,349081340,3645,3645,3645,3645,0
|
|
20240315,160600,349081340,3645,3645,3645,3645,0
|
|
20240315,160500,349081340,3645,3645,3645,3645,0
|
|
20240315,160400,349081340,3645,3645,3645,3645,0
|
|
20240315,160300,349081340,3645,3645,3645,3645,0
|
|
20240315,160200,349081340,3645,3645,3645,3645,2343
|
|
20240315,160100,349081340,3645,3645,3645,3645,0
|
|
20240315,160000,349081340,3645,3645,3645,3645,0
|
|
20240315,155900,349081340,3645,3645,3645,3645,0
|
|
20240315,155800,349081340,3645,3645,3645,3645,0
|
|
20240315,155700,349081340,3645,3645,3645,3645,0
|
|
20240315,155600,349081340,3645,3645,3645,3645,0
|
|
20240315,155500,349081340,3645,3645,3645,3645,0
|
|
20240315,155400,349081340,3645,3645,3645,3645,0
|
|
20240315,155300,349081340,3645,3645,3645,3645,0
|
|
20240315,155200,349081340,3645,3645,3645,3645,0
|
|
20240315,155100,349081340,3645,3645,3645,3645,0
|
|
20240315,155000,349081340,3645,3645,3645,3645,0
|
|
20240315,154900,349081340,3645,3645,3645,3645,0
|
|
20240315,154800,349081340,3645,3645,3645,3645,0
|
|
20240315,154700,349081340,3645,3645,3645,3645,0
|
|
20240315,154600,349081340,3645,3645,3645,3645,0
|
|
20240315,154500,349081340,3645,3645,3645,3645,0
|
|
20240315,154400,349081340,3645,3645,3645,3645,0
|
|
20240315,154300,349081340,3645,3645,3645,3645,0
|
|
20240315,154200,349081340,3645,3645,3645,3645,0
|
|
20240315,154100,349081340,3645,3645,3645,3645,0
|
|
20240315,154000,349081340,3645,3645,3645,3645,0
|
|
20240315,153900,349081340,3645,3645,3645,3645,0
|
|
20240315,153800,349081340,3645,3645,3645,3645,0
|
|
20240315,153700,349081340,3645,3645,3645,3645,0
|
|
20240315,153600,349081340,3645,3645,3645,3645,0
|
|
20240315,153500,349081340,3645,3645,3645,3645,0
|
|
20240315,153400,349081340,3645,3645,3645,3645,0
|
|
20240315,153300,349081340,3645,3645,3645,3645,0
|
|
20240315,153200,349081340,3645,3645,3645,3645,2343
|
|
20240315,153100,349081340,3645,3645,3645,3645,0
|
|
20240315,153000,349081340,3645,3645,3645,3645,2343
|
|
20240315,152900,340541105,3640,3640,3640,3640,0
|
|
20240315,152800,340541105,3640,3640,3640,3640,0
|
|
20240315,152700,340541105,3640,3640,3640,3640,0
|
|
20240315,152600,340541105,3640,3640,3640,3640,0
|
|
20240315,152500,340541105,3640,3640,3640,3640,0
|
|
20240315,152400,340541105,3640,3640,3640,3640,0
|
|
20240315,152300,340541105,3640,3640,3640,3640,0
|
|
20240315,152200,340541105,3640,3640,3640,3640,0
|
|
20240315,152100,340541105,3640,3640,3640,3640,0
|
|
20240315,152000,340541105,3640,3640,3640,3640,0
|
|
20240315,151900,340541105,3640,3635,3640,3635,13
|
|
20240315,151800,340493835,3635,3635,3635,3635,2
|
|
20240315,151700,340486565,3635,3635,3635,3635,60
|
|
20240315,151600,340268465,3630,3630,3630,3630,267
|
|
20240315,151500,339299255,3635,3635,3640,3635,16
|
|
20240315,151400,339241090,3635,3635,3635,3635,140
|
|
20240315,151300,338732190,3635,3635,3635,3635,0
|
|
20240315,151200,338732190,3635,3635,3635,3635,918
|
|
20240315,151100,335395260,3645,3630,3645,3630,8
|
|
20240315,151000,335366195,3630,3635,3635,3630,1534
|
|
20240315,150900,329790280,3640,3640,3640,3640,349
|
|
20240315,150800,328519920,3640,3640,3640,3640,338
|
|
20240315,150700,327289600,3640,3645,3645,3640,1883
|
|
20240315,150600,320435315,3640,3640,3645,3640,1245
|
|
20240315,150500,315903510,3640,3640,3640,3640,2265
|
|
20240315,150400,307658910,3640,3640,3640,3640,2
|
|
20240315,150300,307651630,3640,3640,3640,3640,831
|
|
20240315,150200,304626790,3645,3645,3645,3645,0
|
|
20240315,150100,304626790,3645,3645,3645,3645,68
|
|
20240315,150000,304378930,3645,3645,3645,3645,0
|
|
20240315,145900,304378930,3645,3645,3645,3645,139
|
|
20240315,145800,303872275,3640,3645,3645,3640,203
|
|
20240315,145700,303132355,3640,3640,3640,3640,0
|
|
20240315,145600,303132355,3640,3640,3640,3640,0
|
|
20240315,145500,303132355,3640,3640,3640,3640,0
|
|
20240315,145400,303132355,3640,3640,3640,3640,50
|
|
20240315,145300,302950355,3645,3645,3645,3645,0
|
|
20240315,145200,302950355,3645,3645,3645,3645,0
|
|
20240315,145100,302950355,3645,3645,3645,3645,0
|
|
20240315,145000,302950355,3645,3645,3645,3645,16
|
|
20240315,144900,302892035,3635,3635,3635,3635,0
|
|
20240315,144800,302892035,3635,3635,3635,3635,1
|
|
20240315,144700,302888400,3640,3640,3640,3640,1
|
|
20240315,144600,302884760,3640,3640,3640,3640,0
|
|
20240315,144500,302884760,3640,3640,3640,3640,899
|
|
20240315,144400,299612400,3640,3640,3640,3640,0
|
|
20240315,144300,299612400,3640,3640,3640,3640,6
|
|
20240315,144200,299590560,3645,3645,3645,3645,0
|
|
20240315,144100,299590560,3645,3645,3645,3645,0
|
|
20240315,144000,299590560,3645,3645,3645,3645,0
|
|
20240315,143900,299590560,3645,3645,3645,3645,0
|
|
20240315,143800,299590560,3645,3635,3645,3635,526
|
|
20240315,143700,297678290,3645,3640,3645,3640,597
|
|
20240315,143600,295502565,3635,3640,3640,3635,272
|
|
20240315,143500,294512510,3640,3635,3640,3635,5
|
|
20240315,143400,294494325,3635,3640,3640,3635,88
|
|
20240315,143300,294174020,3640,3640,3640,3640,0
|
|
20240315,143200,294174020,3640,3640,3640,3640,0
|
|
20240315,143100,294174020,3640,3640,3640,3640,0
|
|
20240315,143000,294174020,3640,3640,3640,3640,0
|
|
20240315,142900,294174020,3640,3640,3640,3640,10
|
|
20240315,142800,294137620,3640,3640,3640,3640,0
|
|
20240315,142700,294137620,3640,3640,3640,3635,3
|
|
20240315,142600,294126705,3640,3640,3640,3640,0
|
|
20240315,142500,294126705,3640,3640,3640,3640,27
|
|
20240315,142400,294028425,3645,3645,3645,3645,0
|
|
20240315,142300,294028425,3645,3645,3645,3645,0
|
|
20240315,142200,294028425,3645,3645,3645,3645,0
|
|
20240315,142100,294028425,3645,3645,3645,3645,0
|
|
20240315,142000,294028425,3645,3645,3645,3645,1
|
|
20240315,141900,294024780,3635,3635,3635,3635,0
|
|
20240315,141800,294024780,3635,3635,3635,3635,1
|
|
20240315,141700,294021145,3640,3640,3640,3640,2
|
|
20240315,141600,294013865,3640,3640,3640,3640,0
|
|
20240315,141500,294013865,3640,3640,3640,3640,0
|
|
20240315,141400,294013865,3640,3640,3640,3640,0
|
|
20240315,141300,294013865,3640,3640,3640,3640,0
|
|
20240315,141200,294013865,3640,3640,3640,3640,0
|
|
20240315,141100,294013865,3640,3640,3640,3640,0
|
|
20240315,141000,294013865,3640,3640,3640,3640,0
|
|
20240315,140900,294013865,3640,3640,3640,3640,0
|
|
20240315,140800,294013865,3640,3635,3640,3635,2
|
|
20240315,140700,294006590,3625,3625,3645,3625,31
|
|
20240315,140600,293894195,3635,3635,3635,3635,0
|
|
20240315,140500,293894195,3635,3635,3635,3635,5
|
|
20240315,140400,293876020,3630,3630,3630,3630,5
|
|
20240315,140300,293857870,3635,3640,3640,3625,145
|
|
20240315,140200,293331240,3645,3645,3645,3645,0
|
|
20240315,140100,293331240,3645,3625,3645,3625,488
|
|
20240315,140000,291562055,3625,3630,3630,3625,3091
|
|
20240315,135900,280355915,3635,3635,3635,3635,1
|
|
20240315,135800,280352280,3635,3635,3635,3635,11
|
|
20240315,135700,280312295,3635,3630,3640,3630,178
|
|
20240315,135600,279666010,3635,3635,3635,3635,0
|
|
20240315,135500,279666010,3635,3635,3635,3635,0
|
|
20240315,135400,279666010,3635,3635,3635,3635,1
|
|
20240315,135300,279662375,3630,3630,3630,3630,6
|
|
20240315,135200,279640595,3645,3645,3645,3645,0
|
|
20240315,135100,279640595,3645,3630,3645,3630,160
|
|
20240315,135000,279058235,3630,3630,3640,3630,1435
|
|
20240315,134900,273849175,3630,3635,3635,3630,491
|
|
20240315,134800,272066675,3645,3635,3645,3635,40
|
|
20240315,134700,271921265,3635,3635,3635,3635,5
|
|
20240315,134600,271903090,3635,3635,3635,3635,1064
|
|
20240315,134500,268035450,3645,3645,3645,3645,4
|
|
20240315,134400,268020870,3640,3640,3640,3640,10
|
|
20240315,134300,267984470,3640,3640,3640,3640,31
|
|
20240315,134200,267871630,3645,3645,3645,3645,2
|
|
20240315,134100,267864340,3640,3640,3640,3640,1
|
|
20240315,134000,267860700,3645,3645,3645,3645,5
|
|
20240315,133900,267842475,3640,3640,3640,3640,200
|
|
20240315,133800,267114475,3640,3640,3640,3640,12
|
|
20240315,133700,267070795,3645,3645,3645,3645,0
|
|
20240315,133600,267070795,3645,3645,3645,3645,1
|
|
20240315,133500,267067150,3640,3640,3640,3640,0
|
|
20240315,133400,267067150,3640,3640,3640,3640,439
|
|
20240315,133300,265469190,3650,3650,3650,3650,0
|
|
20240315,133200,265469190,3650,3650,3650,3650,0
|
|
20240315,133100,265469190,3650,3650,3650,3650,0
|
|
20240315,133000,265469190,3650,3645,3650,3645,601
|
|
20240315,132900,263275545,3650,3645,3650,3645,10
|
|
20240315,132800,263239055,3645,3645,3645,3645,0
|
|
20240315,132700,263239055,3645,3645,3645,3645,0
|
|
20240315,132600,263239055,3645,3645,3645,3645,401
|
|
20240315,132500,261777410,3645,3645,3645,3645,0
|
|
20240315,132400,261777410,3645,3645,3645,3645,1
|
|
20240315,132300,261773765,3650,3650,3650,3650,0
|
|
20240315,132200,261773765,3650,3650,3650,3650,0
|
|
20240315,132100,261773765,3650,3650,3650,3650,0
|
|
20240315,132000,261773765,3650,3650,3650,3650,0
|
|
20240315,131900,261773765,3650,3650,3650,3650,151
|
|
20240315,131800,261222615,3650,3650,3650,3650,1
|
|
20240315,131700,261218965,3650,3650,3650,3650,0
|
|
20240315,131600,261218965,3650,3650,3650,3650,0
|
|
20240315,131500,261218965,3650,3640,3650,3640,16
|
|
20240315,131400,261160710,3640,3640,3640,3640,290
|
|
20240315,131300,260105110,3640,3645,3645,3640,315
|
|
20240315,131200,258958505,3640,3645,3645,3640,440
|
|
20240315,131100,257356900,3645,3645,3645,3645,26
|
|
20240315,131000,257262130,3650,3650,3650,3650,0
|
|
20240315,130900,257262130,3650,3650,3650,3650,3994
|
|
20240315,130800,242684030,3650,3650,3650,3650,341
|
|
20240315,130700,241439380,3650,3650,3650,3650,0
|
|
20240315,130600,241439380,3650,3650,3650,3650,1
|
|
20240315,130500,241435730,3645,3645,3645,3645,1000
|
|
20240315,130400,237790730,3640,3640,3640,3640,188
|
|
20240315,130300,237106410,3645,3645,3645,3645,1
|
|
20240315,130200,237102765,3645,3645,3645,3645,0
|
|
20240315,130100,237102765,3645,3645,3645,3645,0
|
|
20240315,130000,237102765,3645,3640,3645,3640,10
|
|
20240315,125900,237066360,3640,3640,3640,3640,0
|
|
20240315,125800,237066360,3640,3640,3640,3640,0
|
|
20240315,125700,237066360,3640,3640,3640,3640,335
|
|
20240315,125600,235846960,3640,3640,3640,3640,0
|
|
20240315,125500,235846960,3640,3640,3640,3640,12
|
|
20240315,125400,235803280,3635,3635,3635,3635,132
|
|
20240315,125300,235323460,3640,3640,3640,3640,27
|
|
20240315,125200,235225180,3645,3645,3645,3645,0
|
|
20240315,125100,235225180,3645,3645,3645,3645,0
|
|
20240315,125000,235225180,3645,3645,3645,3645,50
|
|
20240315,124900,235042930,3635,3635,3635,3635,30
|
|
20240315,124800,234933880,3645,3640,3645,3640,425
|
|
20240315,124700,233384815,3645,3645,3645,3645,0
|
|
20240315,124600,233384815,3645,3645,3645,3645,0
|
|
20240315,124500,233384815,3645,3645,3645,3645,0
|
|
20240315,124400,233384815,3645,3645,3645,3645,0
|
|
20240315,124300,233384815,3645,3640,3645,3640,10
|
|
20240315,124200,233348385,3640,3635,3640,3635,271
|
|
20240315,124100,232363295,3635,3635,3635,3635,306
|
|
20240315,124000,231250985,3645,3645,3645,3645,0
|
|
20240315,123900,231250985,3645,3645,3645,3645,19
|
|
20240315,123800,231181730,3650,3635,3650,3635,211
|
|
20240315,123700,230414730,3645,3645,3645,3645,1
|
|
20240315,123600,230411085,3650,3650,3650,3650,0
|
|
20240315,123500,230411085,3650,3640,3650,3635,2404
|
|
20240315,123400,221672400,3640,3640,3640,3640,559
|
|
20240315,123300,219637640,3655,3655,3655,3655,0
|
|
20240315,123200,219637640,3655,3655,3655,3655,1
|
|
20240315,123100,219633985,3640,3640,3640,3640,968
|
|
20240315,123000,216110465,3650,3650,3650,3645,3041
|
|
20240315,122900,205025840,3660,3660,3660,3660,11
|
|
20240315,122800,204985580,3660,3660,3660,3660,0
|
|
20240315,122700,204985580,3660,3660,3660,3660,0
|
|
20240315,122600,204985580,3660,3660,3660,3660,0
|
|
20240315,122500,204985580,3660,3660,3660,3660,0
|
|
20240315,122400,204985580,3660,3665,3665,3660,2
|
|
20240315,122300,204978255,3655,3650,3665,3650,8
|
|
20240315,122200,204948990,3655,3655,3655,3655,0
|
|
20240315,122100,204948990,3655,3655,3655,3655,0
|
|
20240315,122000,204948990,3655,3640,3655,3640,8
|
|
20240315,121900,204919855,3660,3660,3660,3660,0
|
|
20240315,121800,204919855,3660,3660,3660,3660,4
|
|
20240315,121700,204905215,3660,3660,3660,3660,0
|
|
20240315,121600,204905215,3660,3660,3660,3645,3559
|
|
20240315,121500,191932620,3650,3660,3665,3650,2483
|
|
20240315,121400,182869645,3655,3655,3655,3655,376
|
|
20240315,121300,181495365,3660,3660,3660,3660,0
|
|
20240315,121200,181495365,3660,3660,3660,3660,1
|
|
20240315,121100,181491705,3660,3660,3660,3660,0
|
|
20240315,121000,181491705,3660,3660,3660,3660,115
|
|
20240315,120900,181070805,3665,3665,3665,3665,0
|
|
20240315,120800,181070805,3665,3665,3665,3665,0
|
|
20240315,120700,181070805,3665,3665,3665,3665,0
|
|
20240315,120600,181070805,3665,3665,3665,3665,1
|
|
20240315,120500,181067140,3665,3665,3665,3665,0
|
|
20240315,120400,181067140,3665,3665,3665,3665,25
|
|
20240315,120300,180975515,3665,3665,3665,3665,10
|
|
20240315,120200,180938865,3665,3665,3665,3665,0
|
|
20240315,120100,180938865,3665,3665,3665,3665,50
|
|
20240315,120000,180755615,3665,3665,3665,3665,1
|
|
20240315,115900,180751950,3665,3665,3665,3665,0
|
|
20240315,115800,180751950,3665,3665,3665,3665,0
|
|
20240315,115700,180751950,3665,3665,3665,3665,0
|
|
20240315,115600,180751950,3665,3665,3665,3665,0
|
|
20240315,115500,180751950,3665,3665,3665,3665,0
|
|
20240315,115400,180751950,3665,3665,3665,3665,1
|
|
20240315,115300,180748285,3665,3665,3665,3665,0
|
|
20240315,115200,180748285,3665,3665,3665,3665,2
|
|
20240315,115100,180740955,3665,3665,3665,3665,1
|
|
20240315,115000,180737290,3665,3665,3665,3665,0
|
|
20240315,114900,180737290,3665,3665,3665,3665,0
|
|
20240315,114800,180737290,3665,3665,3665,3665,1
|
|
20240315,114700,180733625,3660,3660,3660,3660,0
|
|
20240315,114600,180733625,3660,3660,3660,3660,0
|
|
20240315,114500,180733625,3660,3660,3660,3660,0
|
|
20240315,114400,180733625,3660,3660,3660,3660,0
|
|
20240315,114300,180733625,3660,3660,3660,3660,3
|
|
20240315,114200,180722645,3660,3660,3660,3660,1
|
|
20240315,114100,180718985,3660,3660,3660,3660,0
|
|
20240315,114000,180718985,3660,3660,3660,3660,1
|
|
20240315,113900,180715325,3660,3660,3670,3660,64
|
|
20240315,113800,180481075,3660,3660,3660,3660,200
|
|
20240315,113700,179749075,3660,3660,3660,3660,166
|
|
20240315,113600,179141515,3655,3655,3655,3655,1
|
|
20240315,113500,179137860,3655,3655,3655,3655,0
|
|
20240315,113400,179137860,3655,3655,3655,3655,362
|
|
20240315,113300,177814750,3655,3655,3655,3655,617
|
|
20240315,113200,175559615,3660,3660,3660,3660,0
|
|
20240315,113100,175559615,3660,3660,3660,3660,0
|
|
20240315,113000,175559615,3660,3660,3660,3660,1
|
|
20240315,112900,175555955,3660,3660,3660,3660,1
|
|
20240315,112800,175552295,3660,3660,3660,3660,0
|
|
20240315,112700,175552295,3660,3660,3660,3660,0
|
|
20240315,112600,175552295,3660,3660,3660,3660,0
|
|
20240315,112500,175552295,3660,3660,3660,3660,0
|
|
20240315,112400,175552295,3660,3660,3660,3660,1
|
|
20240315,112300,175548635,3665,3665,3665,3665,10
|
|
20240315,112200,175511985,3660,3660,3660,3660,1
|
|
20240315,112100,175508325,3660,3660,3660,3660,0
|
|
20240315,112000,175508325,3660,3660,3660,3660,0
|
|
20240315,111900,175508325,3660,3660,3660,3660,1
|
|
20240315,111800,175504665,3660,3655,3660,3655,81
|
|
20240315,111700,175208605,3665,3665,3665,3665,0
|
|
20240315,111600,175208605,3665,3665,3665,3665,0
|
|
20240315,111500,175208605,3665,3665,3665,3665,0
|
|
20240315,111400,175208605,3665,3665,3665,3665,0
|
|
20240315,111300,175208605,3665,3665,3665,3665,0
|
|
20240315,111200,175208605,3665,3665,3665,3665,1
|
|
20240315,111100,175204940,3660,3660,3660,3660,1000
|
|
20240315,111000,171544940,3665,3665,3665,3665,324
|
|
20240315,110900,170357480,3660,3660,3660,3660,0
|
|
20240315,110800,170357480,3660,3660,3660,3660,0
|
|
20240315,110700,170357480,3660,3660,3660,3660,1
|
|
20240315,110600,170353820,3655,3655,3665,3655,7
|
|
20240315,110500,170328220,3645,3660,3660,3645,9250
|
|
20240315,110400,136516060,3665,3665,3665,3665,0
|
|
20240315,110300,136516060,3665,3665,3665,3665,0
|
|
20240315,110200,136516060,3665,3665,3665,3665,0
|
|
20240315,110100,136516060,3665,3665,3665,3665,434
|
|
20240315,110000,134925450,3670,3670,3670,3670,1
|
|
20240315,105900,134921780,3670,3670,3670,3670,0
|
|
20240315,105800,134921780,3670,3670,3670,3670,0
|
|
20240315,105700,134921780,3670,3665,3670,3665,82
|
|
20240315,105600,134620890,3665,3665,3665,3665,1396
|
|
20240315,105500,129504550,3665,3665,3665,3665,324
|
|
20240315,105400,128317090,3670,3670,3670,3670,0
|
|
20240315,105300,128317090,3670,3670,3670,3670,0
|
|
20240315,105200,128317090,3670,3670,3670,3670,0
|
|
20240315,105100,128317090,3670,3670,3670,3670,116
|
|
20240315,105000,127891370,3670,3665,3670,3665,12
|
|
20240315,104900,127847385,3670,3670,3670,3670,19
|
|
20240315,104800,127777655,3670,3670,3670,3670,1
|
|
20240315,104700,127773985,3665,3665,3665,3665,0
|
|
20240315,104600,127773985,3665,3665,3665,3665,582
|
|
20240315,104500,125640955,3670,3670,3670,3670,13
|
|
20240315,104400,125593245,3670,3670,3670,3670,0
|
|
20240315,104300,125593245,3670,3670,3670,3670,1
|
|
20240315,104200,125589575,3675,3675,3675,3675,0
|
|
20240315,104100,125589575,3675,3670,3675,3670,2
|
|
20240315,104000,125582230,3665,3675,3675,3665,1632
|
|
20240315,103900,119600935,3670,3670,3670,3670,130
|
|
20240315,103800,119123835,3670,3670,3670,3670,1
|
|
20240315,103700,119120165,3665,3665,3665,3665,177
|
|
20240315,103600,118471460,3665,3665,3665,3665,1835
|
|
20240315,103500,111746185,3670,3670,3670,3670,1
|
|
20240315,103400,111742515,3665,3665,3665,3665,0
|
|
20240315,103300,111742515,3665,3665,3665,3665,0
|
|
20240315,103200,111742515,3665,3665,3665,3665,0
|
|
20240315,103100,111742515,3665,3665,3665,3665,0
|
|
20240315,103000,111742515,3665,3665,3665,3665,100
|
|
20240315,102900,111376015,3675,3675,3675,3665,34
|
|
20240315,102800,111251385,3665,3665,3665,3665,3
|
|
20240315,102700,111240390,3670,3670,3670,3670,0
|
|
20240315,102600,111240390,3670,3660,3670,3660,11
|
|
20240315,102500,111200120,3660,3660,3660,3660,1
|
|
20240315,102400,111196460,3675,3675,3675,3675,0
|
|
20240315,102300,111196460,3675,3675,3675,3675,0
|
|
20240315,102200,111196460,3675,3675,3675,3675,0
|
|
20240315,102100,111196460,3675,3675,3675,3675,2
|
|
20240315,102000,111189110,3675,3665,3675,3665,110
|
|
20240315,101900,110785380,3670,3665,3670,3665,80
|
|
20240315,101800,110491785,3670,3670,3670,3670,0
|
|
20240315,101700,110491785,3670,3670,3670,3670,0
|
|
20240315,101600,110491785,3670,3670,3670,3670,0
|
|
20240315,101500,110491785,3670,3670,3670,3670,1
|
|
20240315,101400,110488115,3670,3665,3670,3665,2
|
|
20240315,101300,110480780,3660,3660,3660,3660,0
|
|
20240315,101200,110480780,3660,3665,3670,3660,8
|
|
20240315,101100,110451450,3660,3670,3670,3660,15
|
|
20240315,101000,110396425,3670,3670,3670,3670,1
|
|
20240315,100900,110392755,3675,3675,3675,3675,0
|
|
20240315,100800,110392755,3675,3675,3675,3675,0
|
|
20240315,100700,110392755,3675,3675,3675,3675,1
|
|
20240315,100600,110389080,3675,3675,3675,3675,2
|
|
20240315,100500,110381730,3675,3675,3675,3675,0
|
|
20240315,100400,110381730,3675,3675,3675,3675,0
|
|
20240315,100300,110381730,3675,3670,3675,3655,4277
|
|
20240315,100200,94744600,3670,3670,3670,3670,0
|
|
20240315,100100,94744600,3670,3670,3670,3670,0
|
|
20240315,100000,94744600,3670,3670,3670,3670,30
|
|
20240315,095900,94634500,3670,3670,3670,3670,0
|
|
20240315,095800,94634500,3670,3670,3670,3670,27
|
|
20240315,095700,94535410,3670,3670,3670,3670,170
|
|
20240315,095600,93911510,3670,3670,3670,3670,11
|
|
20240315,095500,93871140,3670,3670,3670,3670,50
|
|
20240315,095400,93687640,3670,3670,3670,3670,0
|
|
20240315,095300,93687640,3670,3670,3670,3670,0
|
|
20240315,095200,93687640,3670,3670,3670,3670,1
|
|
20240315,095100,93683970,3670,3670,3670,3670,6
|
|
20240315,095000,93661950,3670,3670,3670,3670,2
|
|
20240315,094900,93654610,3665,3665,3665,3665,0
|
|
20240315,094800,93654610,3665,3665,3665,3665,0
|
|
20240315,094700,93654610,3665,3665,3665,3665,12
|
|
20240315,094600,93610630,3660,3660,3660,3660,6
|
|
20240315,094500,93588670,3660,3660,3660,3660,7
|
|
20240315,094400,93563050,3660,3660,3660,3660,0
|
|
20240315,094300,93563050,3660,3660,3660,3660,301
|
|
20240315,094200,92461390,3660,3665,3665,3660,672
|
|
20240315,094100,90001690,3665,3665,3665,3665,3
|
|
20240315,094000,89990695,3660,3665,3665,3660,280
|
|
20240315,093900,88965785,3665,3660,3665,3660,639
|
|
20240315,093800,86624195,3660,3660,3660,3660,0
|
|
20240315,093700,86624195,3660,3660,3660,3660,0
|
|
20240315,093600,86624195,3660,3660,3660,3660,0
|
|
20240315,093500,86624195,3660,3660,3660,3660,57
|
|
20240315,093400,86415575,3660,3660,3660,3660,0
|
|
20240315,093300,86415575,3660,3660,3660,3660,0
|
|
20240315,093200,86415575,3660,3660,3660,3660,0
|
|
20240315,093100,86415575,3660,3655,3665,3655,49
|
|
20240315,093000,86236220,3650,3665,3665,3650,1903
|
|
20240315,092900,79279085,3665,3660,3665,3660,50
|
|
20240315,092800,79095845,3655,3660,3660,3655,2
|
|
20240315,092700,79088530,3655,3655,3655,3655,259
|
|
20240315,092600,78141885,3655,3655,3655,3655,74
|
|
20240315,092500,77871415,3655,3655,3655,3655,0
|
|
20240315,092400,77871415,3655,3655,3655,3655,29
|
|
20240315,092300,77765420,3655,3655,3655,3655,236
|
|
20240315,092200,76902840,3655,3655,3655,3655,21
|
|
20240315,092100,76826085,3655,3665,3665,3655,1850
|
|
20240315,092000,70055690,3660,3665,3670,3660,2163
|
|
20240315,091900,62132425,3680,3680,3680,3680,0
|
|
20240315,091800,62132425,3680,3675,3680,3660,3384
|
|
20240315,091700,49717630,3670,3670,3670,3670,1515
|
|
20240315,091600,44157580,3675,3675,3675,3675,2442
|
|
20240315,091500,35183230,3675,3680,3680,3675,863
|
|
20240315,091400,32008905,3680,3680,3680,3680,453
|
|
20240315,091300,30341865,3680,3680,3680,3680,0
|
|
20240315,091200,30341865,3680,3680,3680,3680,0
|
|
20240315,091100,30341865,3680,3685,3685,3680,735
|
|
20240315,091000,27636555,3695,3695,3695,3695,0
|
|
20240315,090900,27636555,3695,3695,3695,3695,0
|
|
20240315,090800,27636555,3695,3695,3695,3695,0
|
|
20240315,090700,27636555,3695,3685,3695,3685,127
|
|
20240315,090600,27168550,3685,3685,3685,3685,191
|
|
20240315,090500,26464715,3690,3680,3690,3680,837
|
|
20240315,090400,23383845,3680,3690,3690,3680,18
|
|
20240315,090300,23317595,3675,3685,3690,3675,404
|
|
20240315,090200,21829820,3685,3680,3685,3680,279
|
|
20240315,090100,20802100,3685,3680,3685,3680,1505
|
|
20240315,090000,15260825,3680,3705,3705,3680,4127
|