609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,190600,609636815,3675,3675,3675,3675,8094
|
|
20240312,190500,609636815,3675,3675,3675,3675,0
|
|
20240312,190400,609636815,3675,3675,3675,3675,0
|
|
20240312,190300,609636815,3675,3675,3675,3675,0
|
|
20240312,190200,609636815,3675,3675,3675,3675,0
|
|
20240312,190100,609636815,3675,3675,3675,3675,0
|
|
20240312,190000,609636815,3675,3675,3675,3675,0
|
|
20240312,185900,609636815,3675,3675,3675,3675,0
|
|
20240312,185800,609636815,3675,3675,3675,3675,0
|
|
20240312,185700,609636815,3675,3675,3675,3675,0
|
|
20240312,185600,609636815,3675,3675,3675,3675,0
|
|
20240312,185500,609636815,3675,3675,3675,3675,0
|
|
20240312,185400,609636815,3675,3675,3675,3675,0
|
|
20240312,185300,609636815,3675,3675,3675,3675,0
|
|
20240312,185200,609636815,3675,3675,3675,3675,0
|
|
20240312,185100,609636815,3675,3675,3675,3675,0
|
|
20240312,185000,609636815,3675,3675,3675,3675,0
|
|
20240312,184900,609636815,3675,3675,3675,3675,0
|
|
20240312,184800,609636815,3675,3675,3675,3675,0
|
|
20240312,184700,609636815,3675,3675,3675,3675,0
|
|
20240312,184600,609636815,3675,3675,3675,3675,0
|
|
20240312,184500,609636815,3675,3675,3675,3675,0
|
|
20240312,184400,609636815,3675,3675,3675,3675,0
|
|
20240312,184300,609636815,3675,3675,3675,3675,0
|
|
20240312,184200,609636815,3675,3675,3675,3675,0
|
|
20240312,184100,609636815,3675,3675,3675,3675,0
|
|
20240312,184000,609636815,3675,3675,3675,3675,0
|
|
20240312,183900,609636815,3675,3675,3675,3675,0
|
|
20240312,183800,609636815,3675,3675,3675,3675,0
|
|
20240312,183700,609636815,3675,3675,3675,3675,0
|
|
20240312,183600,609636815,3675,3675,3675,3675,8094
|
|
20240312,183500,609636815,3675,3675,3675,3675,0
|
|
20240312,183400,609636815,3675,3675,3675,3675,0
|
|
20240312,183300,609636815,3675,3675,3675,3675,0
|
|
20240312,183200,609636815,3675,3675,3675,3675,0
|
|
20240312,183100,609636815,3675,3675,3675,3675,0
|
|
20240312,183000,609636815,3675,3675,3675,3675,0
|
|
20240312,182900,609636815,3675,3675,3675,3675,0
|
|
20240312,182800,609636815,3675,3675,3675,3675,0
|
|
20240312,182700,609636815,3675,3675,3675,3675,0
|
|
20240312,182600,609636815,3675,3675,3675,3675,0
|
|
20240312,182500,609636815,3675,3675,3675,3675,0
|
|
20240312,182400,609636815,3675,3675,3675,3675,0
|
|
20240312,182300,609636815,3675,3675,3675,3675,0
|
|
20240312,182200,609636815,3675,3675,3675,3675,0
|
|
20240312,182100,609636815,3675,3675,3675,3675,0
|
|
20240312,182000,609636815,3675,3675,3675,3675,0
|
|
20240312,181900,609636815,3675,3675,3675,3675,0
|
|
20240312,181800,609636815,3675,3675,3675,3675,0
|
|
20240312,181700,609636815,3675,3675,3675,3675,0
|
|
20240312,181600,609636815,3675,3675,3675,3675,0
|
|
20240312,181500,609636815,3675,3675,3675,3675,0
|
|
20240312,181400,609636815,3675,3675,3675,3675,0
|
|
20240312,181300,609636815,3675,3675,3675,3675,0
|
|
20240312,181200,609636815,3675,3675,3675,3675,0
|
|
20240312,181100,609636815,3675,3675,3675,3675,0
|
|
20240312,181000,609636815,3675,3675,3675,3675,0
|
|
20240312,180900,609636815,3675,3675,3675,3675,0
|
|
20240312,180800,609636815,3675,3675,3675,3675,0
|
|
20240312,180700,609636815,3675,3675,3675,3675,0
|
|
20240312,180600,609636815,3675,3675,3675,3675,8094
|
|
20240312,180500,609636815,3675,3675,3675,3675,0
|
|
20240312,180400,609636815,3675,3675,3675,3675,0
|
|
20240312,180300,609636815,3675,3675,3675,3675,0
|
|
20240312,180200,609636815,3675,3675,3675,3675,0
|
|
20240312,180100,609636815,3675,3675,3675,3675,0
|
|
20240312,180000,609636815,3675,3675,3675,3675,0
|
|
20240312,175900,609636815,3675,3675,3675,3675,0
|
|
20240312,175800,609636815,3675,3675,3675,3675,0
|
|
20240312,175700,609636815,3675,3675,3675,3675,0
|
|
20240312,175600,609636815,3675,3675,3675,3675,0
|
|
20240312,175500,609636815,3675,3675,3675,3675,0
|
|
20240312,175400,609636815,3675,3675,3675,3675,0
|
|
20240312,175300,609636815,3675,3675,3675,3675,0
|
|
20240312,175200,609636815,3675,3675,3675,3675,0
|
|
20240312,175100,609636815,3675,3675,3675,3675,0
|
|
20240312,175000,609636815,3675,3675,3675,3675,0
|
|
20240312,174900,609636815,3675,3675,3675,3675,0
|
|
20240312,174800,609636815,3675,3675,3675,3675,0
|
|
20240312,174700,609636815,3675,3675,3675,3675,0
|
|
20240312,174600,609636815,3675,3675,3675,3675,0
|
|
20240312,174500,609636815,3675,3675,3675,3675,0
|
|
20240312,174400,609636815,3675,3675,3675,3675,0
|
|
20240312,174300,609636815,3675,3675,3675,3675,0
|
|
20240312,174200,609636815,3675,3675,3675,3675,0
|
|
20240312,174100,609636815,3675,3675,3675,3675,0
|
|
20240312,174000,609636815,3675,3675,3675,3675,0
|
|
20240312,173900,609636815,3675,3675,3675,3675,0
|
|
20240312,173800,609636815,3675,3675,3675,3675,0
|
|
20240312,173700,609636815,3675,3675,3675,3675,0
|
|
20240312,173600,609636815,3675,3675,3675,3675,8094
|
|
20240312,173500,609636815,3675,3675,3675,3675,0
|
|
20240312,173400,609636815,3675,3675,3675,3675,0
|
|
20240312,173300,609636815,3675,3675,3675,3675,0
|
|
20240312,173200,609636815,3675,3675,3675,3675,0
|
|
20240312,173100,609636815,3675,3675,3675,3675,0
|
|
20240312,173000,609636815,3675,3675,3675,3675,0
|
|
20240312,172900,609636815,3675,3675,3675,3675,0
|
|
20240312,172800,609636815,3675,3675,3675,3675,0
|
|
20240312,172700,609636815,3675,3675,3675,3675,0
|
|
20240312,172600,609636815,3675,3675,3675,3675,0
|
|
20240312,172500,609636815,3675,3675,3675,3675,0
|
|
20240312,172400,609636815,3675,3675,3675,3675,0
|
|
20240312,172300,609636815,3675,3675,3675,3675,0
|
|
20240312,172200,609636815,3675,3675,3675,3675,0
|
|
20240312,172100,609636815,3675,3675,3675,3675,0
|
|
20240312,172000,609636815,3675,3675,3675,3675,0
|
|
20240312,171900,609636815,3675,3675,3675,3675,0
|
|
20240312,171800,609636815,3675,3675,3675,3675,0
|
|
20240312,171700,609636815,3675,3675,3675,3675,0
|
|
20240312,171600,609636815,3675,3675,3675,3675,0
|
|
20240312,171500,609636815,3675,3675,3675,3675,0
|
|
20240312,171400,609636815,3675,3675,3675,3675,0
|
|
20240312,171300,609636815,3675,3675,3675,3675,0
|
|
20240312,171200,609636815,3675,3675,3675,3675,0
|
|
20240312,171100,609636815,3675,3675,3675,3675,0
|
|
20240312,171000,609636815,3675,3675,3675,3675,0
|
|
20240312,170900,609636815,3675,3675,3675,3675,0
|
|
20240312,170800,609636815,3675,3675,3675,3675,0
|
|
20240312,170700,609636815,3675,3675,3675,3675,0
|
|
20240312,170600,609636815,3675,3675,3675,3675,8094
|
|
20240312,170500,609636815,3675,3675,3675,3675,0
|
|
20240312,170400,609636815,3675,3675,3675,3675,0
|
|
20240312,170300,609636815,3675,3675,3675,3675,0
|
|
20240312,170200,609636815,3675,3675,3675,3675,0
|
|
20240312,170100,609636815,3675,3675,3675,3675,0
|
|
20240312,170000,609636815,3675,3675,3675,3675,0
|
|
20240312,165900,609636815,3675,3675,3675,3675,0
|
|
20240312,165800,609636815,3675,3675,3675,3675,0
|
|
20240312,165700,609636815,3675,3675,3675,3675,0
|
|
20240312,165600,609636815,3675,3675,3675,3675,0
|
|
20240312,165500,609636815,3675,3675,3675,3675,0
|
|
20240312,165400,609636815,3675,3675,3675,3675,0
|
|
20240312,165300,609636815,3675,3675,3675,3675,0
|
|
20240312,165200,609636815,3675,3675,3675,3675,0
|
|
20240312,165100,609636815,3675,3675,3675,3675,0
|
|
20240312,165000,609636815,3675,3675,3675,3675,0
|
|
20240312,164900,609636815,3675,3675,3675,3675,0
|
|
20240312,164800,609636815,3675,3675,3675,3675,0
|
|
20240312,164700,609636815,3675,3675,3675,3675,0
|
|
20240312,164600,609636815,3675,3675,3675,3675,0
|
|
20240312,164500,609636815,3675,3675,3675,3675,0
|
|
20240312,164400,609636815,3675,3675,3675,3675,0
|
|
20240312,164300,609636815,3675,3675,3675,3675,0
|
|
20240312,164200,609636815,3675,3675,3675,3675,0
|
|
20240312,164100,609636815,3675,3675,3675,3675,0
|
|
20240312,164000,609636815,3675,3675,3675,3675,0
|
|
20240312,163900,609636815,3675,3675,3675,3675,0
|
|
20240312,163800,609636815,3675,3675,3675,3675,0
|
|
20240312,163700,609636815,3675,3675,3675,3675,0
|
|
20240312,163600,609636815,3675,3675,3675,3675,8094
|
|
20240312,163500,609636815,3675,3675,3675,3675,0
|
|
20240312,163400,609636815,3675,3675,3675,3675,0
|
|
20240312,163300,609636815,3675,3675,3675,3675,0
|
|
20240312,163200,609636815,3675,3675,3675,3675,0
|
|
20240312,163100,609636815,3675,3675,3675,3675,0
|
|
20240312,163000,609636815,3675,3675,3675,3675,0
|
|
20240312,162900,609636815,3675,3675,3675,3675,0
|
|
20240312,162800,609636815,3675,3675,3675,3675,0
|
|
20240312,162700,609636815,3675,3675,3675,3675,0
|
|
20240312,162600,609636815,3675,3675,3675,3675,0
|
|
20240312,162500,609636815,3675,3675,3675,3675,0
|
|
20240312,162400,609636815,3675,3675,3675,3675,0
|
|
20240312,162300,609636815,3675,3675,3675,3675,0
|
|
20240312,162200,609636815,3675,3675,3675,3675,0
|
|
20240312,162100,609636815,3675,3675,3675,3675,0
|
|
20240312,162000,609636815,3675,3675,3675,3675,0
|
|
20240312,161900,609636815,3675,3675,3675,3675,0
|
|
20240312,161800,609636815,3675,3675,3675,3675,0
|
|
20240312,161700,609636815,3675,3675,3675,3675,0
|
|
20240312,161600,609636815,3675,3675,3675,3675,0
|
|
20240312,161500,609636815,3675,3675,3675,3675,0
|
|
20240312,161400,609636815,3675,3675,3675,3675,0
|
|
20240312,161300,609636815,3675,3675,3675,3675,0
|
|
20240312,161200,609636815,3675,3675,3675,3675,0
|
|
20240312,161100,609636815,3675,3675,3675,3675,0
|
|
20240312,161000,609636815,3675,3675,3675,3675,0
|
|
20240312,160900,609636815,3675,3675,3675,3675,0
|
|
20240312,160800,609636815,3675,3675,3675,3675,0
|
|
20240312,160700,609636815,3675,3675,3675,3675,0
|
|
20240312,160600,609636815,3675,3675,3675,3675,8094
|
|
20240312,160500,609636815,3675,3675,3675,3675,0
|
|
20240312,160400,609636815,3675,3675,3675,3675,0
|
|
20240312,160300,609636815,3675,3675,3675,3675,0
|
|
20240312,160200,609636815,3675,3675,3675,3675,0
|
|
20240312,160100,609636815,3675,3675,3675,3675,0
|
|
20240312,160000,609636815,3675,3675,3675,3675,0
|
|
20240312,155900,609636815,3675,3675,3675,3675,0
|
|
20240312,155800,609636815,3675,3675,3675,3675,0
|
|
20240312,155700,609636815,3675,3675,3675,3675,0
|
|
20240312,155600,609636815,3675,3675,3675,3675,0
|
|
20240312,155500,609636815,3675,3675,3675,3675,0
|
|
20240312,155400,609636815,3675,3675,3675,3675,0
|
|
20240312,155300,609636815,3675,3675,3675,3675,0
|
|
20240312,155200,609636815,3675,3675,3675,3675,0
|
|
20240312,155100,609636815,3675,3675,3675,3675,0
|
|
20240312,155000,609636815,3675,3675,3675,3675,0
|
|
20240312,154900,609636815,3675,3675,3675,3675,0
|
|
20240312,154800,609636815,3675,3675,3675,3675,0
|
|
20240312,154700,609636815,3675,3675,3675,3675,0
|
|
20240312,154600,609636815,3675,3675,3675,3675,0
|
|
20240312,154500,609636815,3675,3675,3675,3675,0
|
|
20240312,154400,609636815,3675,3675,3675,3675,0
|
|
20240312,154300,609636815,3675,3675,3675,3675,0
|
|
20240312,154200,609636815,3675,3675,3675,3675,0
|
|
20240312,154100,609636815,3675,3675,3675,3675,0
|
|
20240312,154000,609636815,3675,3675,3675,3675,0
|
|
20240312,153900,609636815,3675,3675,3675,3675,0
|
|
20240312,153800,609636815,3675,3675,3675,3675,0
|
|
20240312,153700,609636815,3675,3675,3675,3675,0
|
|
20240312,153600,609636815,3675,3675,3675,3675,8094
|
|
20240312,153500,609636815,3675,3675,3675,3675,0
|
|
20240312,153400,609636815,3675,3675,3675,3675,0
|
|
20240312,153300,609636815,3675,3675,3675,3675,0
|
|
20240312,153200,609636815,3675,3675,3675,3675,0
|
|
20240312,153100,609636815,3675,3675,3675,3675,0
|
|
20240312,153000,609636815,3675,3675,3675,3675,8094
|
|
20240312,152900,579891365,3680,3680,3680,3680,0
|
|
20240312,152800,579891365,3680,3680,3680,3680,0
|
|
20240312,152700,579891365,3680,3680,3680,3680,0
|
|
20240312,152600,579891365,3680,3680,3680,3680,0
|
|
20240312,152500,579891365,3680,3680,3680,3680,0
|
|
20240312,152400,579891365,3680,3680,3680,3680,0
|
|
20240312,152300,579891365,3680,3680,3680,3680,0
|
|
20240312,152200,579891365,3680,3680,3680,3680,0
|
|
20240312,152100,579891365,3680,3680,3680,3680,0
|
|
20240312,152000,579891365,3680,3680,3680,3680,0
|
|
20240312,151900,579891365,3680,3685,3685,3680,1212
|
|
20240312,151800,575430240,3685,3685,3685,3685,73
|
|
20240312,151700,575161235,3685,3685,3685,3680,152
|
|
20240312,151600,574601380,3685,3685,3685,3685,78
|
|
20240312,151500,574313950,3685,3680,3685,3680,4
|
|
20240312,151400,574299220,3680,3685,3685,3680,2082
|
|
20240312,151300,566637250,3680,3680,3680,3680,850
|
|
20240312,151200,563509250,3680,3685,3685,3680,166
|
|
20240312,151100,562897765,3685,3690,3690,3685,2140
|
|
20240312,151000,555011665,3690,3685,3690,3685,96
|
|
20240312,150900,554657705,3685,3685,3685,3685,24
|
|
20240312,150800,554569265,3685,3685,3685,3685,148
|
|
20240312,150700,554023885,3685,3685,3685,3685,1959
|
|
20240312,150600,546804970,3690,3690,3690,3690,4
|
|
20240312,150500,546790210,3690,3690,3690,3690,50
|
|
20240312,150400,546605710,3690,3685,3695,3685,4183
|
|
20240312,150300,531185190,3680,3685,3685,3680,900
|
|
20240312,150200,527872690,3685,3685,3685,3685,41
|
|
20240312,150100,527721605,3680,3680,3680,3680,2
|
|
20240312,150000,527714245,3680,3680,3680,3680,101
|
|
20240312,145900,527342565,3680,3680,3680,3680,401
|
|
20240312,145800,525866885,3680,3680,3685,3680,13
|
|
20240312,145700,525818995,3685,3685,3685,3685,900
|
|
20240312,145600,522502495,3685,3685,3685,3685,0
|
|
20240312,145500,522502495,3685,3685,3685,3685,76
|
|
20240312,145400,522222435,3685,3680,3690,3680,162
|
|
20240312,145300,521625465,3680,3680,3680,3680,11
|
|
20240312,145200,521584985,3690,3690,3690,3690,1
|
|
20240312,145100,521581295,3680,3690,3690,3680,1002
|
|
20240312,145000,517893915,3690,3690,3690,3690,1
|
|
20240312,144900,517890225,3685,3680,3685,3680,2715
|
|
20240312,144800,507888150,3675,3680,3680,3675,118
|
|
20240312,144700,507454425,3680,3680,3680,3680,0
|
|
20240312,144600,507454425,3680,3680,3680,3680,2
|
|
20240312,144500,507447065,3675,3680,3680,3675,1355
|
|
20240312,144400,502464915,3685,3685,3685,3685,3
|
|
20240312,144300,502453860,3680,3685,3685,3680,105
|
|
20240312,144200,502067335,3685,3685,3685,3685,0
|
|
20240312,144100,502067335,3685,3685,3685,3685,0
|
|
20240312,144000,502067335,3685,3685,3685,3685,0
|
|
20240312,143900,502067335,3685,3685,3685,3685,0
|
|
20240312,143800,502067335,3685,3685,3685,3685,0
|
|
20240312,143700,502067335,3685,3685,3685,3685,0
|
|
20240312,143600,502067335,3685,3685,3685,3685,0
|
|
20240312,143500,502067335,3685,3685,3685,3685,26
|
|
20240312,143400,501971525,3680,3680,3680,3680,2
|
|
20240312,143300,501964165,3685,3685,3685,3685,11
|
|
20240312,143200,501923630,3685,3685,3685,3685,0
|
|
20240312,143100,501923630,3685,3685,3685,3685,0
|
|
20240312,143000,501923630,3685,3685,3685,3685,1
|
|
20240312,142900,501919945,3680,3680,3680,3680,0
|
|
20240312,142800,501919945,3680,3680,3680,3680,0
|
|
20240312,142700,501919945,3680,3680,3680,3680,13
|
|
20240312,142600,501872105,3680,3680,3680,3680,600
|
|
20240312,142500,499664105,3685,3685,3685,3685,0
|
|
20240312,142400,499664105,3685,3685,3685,3685,425
|
|
20240312,142300,498097980,3680,3680,3680,3680,0
|
|
20240312,142200,498097980,3680,3680,3680,3680,0
|
|
20240312,142100,498097980,3680,3680,3680,3680,0
|
|
20240312,142000,498097980,3680,3680,3680,3680,157
|
|
20240312,141900,497520220,3685,3685,3685,3685,0
|
|
20240312,141800,497520220,3685,3685,3685,3685,1
|
|
20240312,141700,497516535,3685,3685,3685,3680,317
|
|
20240312,141600,496349890,3685,3685,3685,3685,24
|
|
20240312,141500,496261450,3680,3680,3680,3680,0
|
|
20240312,141400,496261450,3680,3680,3680,3680,0
|
|
20240312,141300,496261450,3680,3680,3680,3680,0
|
|
20240312,141200,496261450,3680,3680,3680,3680,0
|
|
20240312,141100,496261450,3680,3680,3680,3680,0
|
|
20240312,141000,496261450,3680,3680,3680,3680,281
|
|
20240312,140900,495227370,3680,3680,3680,3680,0
|
|
20240312,140800,495227370,3680,3685,3685,3680,201
|
|
20240312,140700,494487685,3680,3680,3680,3680,0
|
|
20240312,140600,494487685,3680,3680,3680,3680,154
|
|
20240312,140500,493920965,3680,3680,3680,3680,20
|
|
20240312,140400,493847365,3685,3685,3685,3685,20
|
|
20240312,140300,493773665,3685,3685,3685,3685,0
|
|
20240312,140200,493773665,3685,3685,3685,3685,383
|
|
20240312,140100,492362310,3685,3685,3685,3685,1
|
|
20240312,140000,492358625,3680,3680,3680,3680,103
|
|
20240312,135900,491979585,3680,3680,3680,3680,2
|
|
20240312,135800,491972225,3675,3675,3675,3675,0
|
|
20240312,135700,491972225,3675,3675,3675,3675,0
|
|
20240312,135600,491972225,3675,3680,3680,3675,2
|
|
20240312,135500,491964870,3675,3680,3680,3675,5
|
|
20240312,135400,491946480,3675,3675,3675,3675,73
|
|
20240312,135300,491678205,3675,3675,3675,3675,0
|
|
20240312,135200,491678205,3675,3675,3675,3675,0
|
|
20240312,135100,491678205,3675,3680,3680,3675,503
|
|
20240312,135000,489829665,3675,3675,3675,3675,0
|
|
20240312,134900,489829665,3675,3675,3675,3675,1
|
|
20240312,134800,489825990,3680,3680,3680,3680,265
|
|
20240312,134700,488850790,3680,3680,3680,3680,11
|
|
20240312,134600,488810310,3680,3675,3680,3670,250
|
|
20240312,134500,487892795,3670,3670,3670,3670,0
|
|
20240312,134400,487892795,3670,3670,3670,3670,0
|
|
20240312,134300,487892795,3670,3675,3675,3670,3664
|
|
20240312,134200,474427645,3680,3680,3680,3680,1831
|
|
20240312,134100,467689565,3685,3685,3685,3685,0
|
|
20240312,134000,467689565,3685,3685,3685,3685,0
|
|
20240312,133900,467689565,3685,3685,3685,3685,0
|
|
20240312,133800,467689565,3685,3685,3685,3685,0
|
|
20240312,133700,467689565,3685,3685,3685,3685,1
|
|
20240312,133600,467685880,3685,3685,3685,3685,0
|
|
20240312,133500,467685880,3685,3685,3685,3685,0
|
|
20240312,133400,467685880,3685,3680,3685,3680,2007
|
|
20240312,133300,460300115,3685,3685,3685,3685,1
|
|
20240312,133200,460296430,3685,3685,3685,3685,4
|
|
20240312,133100,460281690,3690,3690,3690,3690,0
|
|
20240312,133000,460281690,3690,3680,3690,3680,301
|
|
20240312,132900,459174000,3680,3680,3680,3680,0
|
|
20240312,132800,459174000,3680,3680,3680,3680,727
|
|
20240312,132700,456498640,3680,3680,3680,3680,22
|
|
20240312,132600,456417680,3675,3675,3675,3675,21
|
|
20240312,132500,456340505,3680,3680,3680,3680,10
|
|
20240312,132400,456303705,3680,3690,3690,3680,3244
|
|
20240312,132300,444365775,3690,3690,3690,3690,0
|
|
20240312,132200,444365775,3690,3690,3690,3690,0
|
|
20240312,132100,444365775,3690,3690,3690,3690,10
|
|
20240312,132000,444328875,3680,3680,3680,3680,0
|
|
20240312,131900,444328875,3680,3680,3680,3680,10
|
|
20240312,131800,444292075,3690,3690,3690,3685,97
|
|
20240312,131700,443934180,3690,3690,3690,3690,1
|
|
20240312,131600,443930490,3690,3690,3690,3690,0
|
|
20240312,131500,443930490,3690,3690,3690,3690,0
|
|
20240312,131400,443930490,3690,3690,3690,3690,1
|
|
20240312,131300,443926800,3680,3680,3680,3680,0
|
|
20240312,131200,443926800,3680,3680,3680,3680,0
|
|
20240312,131100,443926800,3680,3680,3680,3680,0
|
|
20240312,131000,443926800,3680,3680,3680,3680,1045
|
|
20240312,130900,440081200,3685,3685,3685,3685,89
|
|
20240312,130800,439753235,3685,3680,3685,3680,469
|
|
20240312,130700,438025815,3680,3675,3680,3675,132
|
|
20240312,130600,437540225,3680,3680,3680,3680,0
|
|
20240312,130500,437540225,3680,3680,3680,3680,0
|
|
20240312,130400,437540225,3680,3680,3680,3680,0
|
|
20240312,130300,437540225,3680,3680,3680,3680,2
|
|
20240312,130200,437532865,3675,3675,3675,3675,0
|
|
20240312,130100,437532865,3675,3675,3675,3675,1
|
|
20240312,130000,437529190,3675,3675,3675,3675,0
|
|
20240312,125900,437529190,3675,3675,3675,3675,1
|
|
20240312,125800,437525515,3680,3680,3680,3680,11
|
|
20240312,125700,437485035,3675,3680,3680,3675,131
|
|
20240312,125600,437003110,3680,3680,3680,3680,0
|
|
20240312,125500,437003110,3680,3680,3680,3680,0
|
|
20240312,125400,437003110,3680,3680,3680,3680,2
|
|
20240312,125300,436995750,3680,3675,3680,3675,313
|
|
20240312,125200,435844470,3675,3675,3680,3675,70
|
|
20240312,125100,435587195,3675,3675,3675,3675,500
|
|
20240312,125000,433749695,3675,3680,3680,3675,1510
|
|
20240312,124900,428200395,3680,3680,3680,3680,3265
|
|
20240312,124800,416185195,3680,3680,3680,3680,30
|
|
20240312,124700,416074795,3680,3680,3680,3680,181
|
|
20240312,124600,415408715,3680,3680,3680,3680,0
|
|
20240312,124500,415408715,3680,3680,3680,3680,110
|
|
20240312,124400,415003915,3685,3685,3685,3685,0
|
|
20240312,124300,415003915,3685,3685,3685,3685,0
|
|
20240312,124200,415003915,3685,3685,3685,3685,0
|
|
20240312,124100,415003915,3685,3685,3685,3685,0
|
|
20240312,124000,415003915,3685,3685,3685,3685,5
|
|
20240312,123900,414985490,3685,3685,3685,3685,200
|
|
20240312,123800,414248490,3685,3685,3685,3685,50
|
|
20240312,123700,414064240,3680,3680,3680,3680,0
|
|
20240312,123600,414064240,3680,3680,3680,3680,0
|
|
20240312,123500,414064240,3680,3680,3680,3680,0
|
|
20240312,123400,414064240,3680,3680,3680,3680,3
|
|
20240312,123300,414053200,3680,3680,3680,3680,0
|
|
20240312,123200,414053200,3680,3680,3680,3680,20
|
|
20240312,123100,413979600,3685,3685,3685,3685,0
|
|
20240312,123000,413979600,3685,3685,3685,3685,219
|
|
20240312,122900,413172585,3685,3685,3685,3685,55
|
|
20240312,122800,412969910,3680,3680,3680,3680,30
|
|
20240312,122700,412859510,3685,3685,3685,3685,1
|
|
20240312,122600,412855825,3685,3685,3685,3685,14
|
|
20240312,122500,412804235,3685,3685,3685,3685,0
|
|
20240312,122400,412804235,3685,3685,3685,3685,0
|
|
20240312,122300,412804235,3685,3685,3685,3685,54
|
|
20240312,122200,412605245,3680,3680,3680,3680,700
|
|
20240312,122100,410029245,3680,3680,3680,3680,1
|
|
20240312,122000,410025565,3690,3690,3690,3690,0
|
|
20240312,121900,410025565,3690,3690,3690,3690,0
|
|
20240312,121800,410025565,3690,3690,3690,3690,0
|
|
20240312,121700,410025565,3690,3690,3690,3690,20
|
|
20240312,121600,409951765,3685,3685,3685,3685,0
|
|
20240312,121500,409951765,3685,3685,3685,3685,78
|
|
20240312,121400,409664335,3685,3685,3685,3685,0
|
|
20240312,121300,409664335,3685,3685,3685,3685,22
|
|
20240312,121200,409583265,3685,3685,3685,3685,0
|
|
20240312,121100,409583265,3685,3685,3685,3685,2190
|
|
20240312,121000,401513115,3690,3690,3690,3690,100
|
|
20240312,120900,401144115,3685,3685,3685,3685,0
|
|
20240312,120800,401144115,3685,3685,3685,3685,0
|
|
20240312,120700,401144115,3685,3685,3685,3685,0
|
|
20240312,120600,401144115,3685,3685,3685,3685,500
|
|
20240312,120500,399301615,3685,3685,3685,3685,2
|
|
20240312,120400,399294245,3685,3685,3685,3685,0
|
|
20240312,120300,399294245,3685,3685,3685,3685,0
|
|
20240312,120200,399294245,3685,3685,3685,3685,0
|
|
20240312,120100,399294245,3685,3685,3685,3685,0
|
|
20240312,120000,399294245,3685,3685,3685,3685,0
|
|
20240312,115900,399294245,3685,3685,3685,3685,0
|
|
20240312,115800,399294245,3685,3685,3685,3685,650
|
|
20240312,115700,396898995,3695,3695,3695,3695,0
|
|
20240312,115600,396898995,3695,3695,3695,3695,0
|
|
20240312,115500,396898995,3695,3695,3695,3695,0
|
|
20240312,115400,396898995,3695,3695,3695,3695,1
|
|
20240312,115300,396895300,3685,3685,3685,3685,0
|
|
20240312,115200,396895300,3685,3685,3685,3685,0
|
|
20240312,115100,396895300,3685,3685,3685,3685,0
|
|
20240312,115000,396895300,3685,3685,3685,3685,550
|
|
20240312,114900,394868550,3690,3690,3690,3690,3
|
|
20240312,114800,394857480,3685,3685,3685,3685,20
|
|
20240312,114700,394783780,3690,3685,3690,3685,118
|
|
20240312,114600,394348920,3690,3690,3690,3690,0
|
|
20240312,114500,394348920,3690,3690,3690,3690,0
|
|
20240312,114400,394348920,3690,3690,3690,3690,0
|
|
20240312,114300,394348920,3690,3690,3690,3690,1
|
|
20240312,114200,394345230,3690,3690,3690,3690,0
|
|
20240312,114100,394345230,3690,3690,3690,3690,0
|
|
20240312,114000,394345230,3690,3690,3690,3690,0
|
|
20240312,113900,394345230,3690,3690,3690,3690,20
|
|
20240312,113800,394271430,3690,3690,3690,3690,0
|
|
20240312,113700,394271430,3690,3690,3690,3690,50
|
|
20240312,113600,394086930,3685,3685,3685,3685,1245
|
|
20240312,113500,389499105,3695,3695,3695,3695,0
|
|
20240312,113400,389499105,3695,3695,3695,3695,0
|
|
20240312,113300,389499105,3695,3695,3695,3695,0
|
|
20240312,113200,389499105,3695,3695,3695,3695,1
|
|
20240312,113100,389495410,3685,3685,3685,3685,0
|
|
20240312,113000,389495410,3685,3685,3685,3685,0
|
|
20240312,112900,389495410,3685,3685,3685,3685,0
|
|
20240312,112800,389495410,3685,3685,3685,3685,0
|
|
20240312,112700,389495410,3685,3685,3685,3685,70
|
|
20240312,112600,389237460,3685,3685,3685,3685,110
|
|
20240312,112500,388832110,3685,3685,3685,3685,0
|
|
20240312,112400,388832110,3685,3685,3685,3685,0
|
|
20240312,112300,388832110,3685,3685,3685,3685,218
|
|
20240312,112200,388028780,3685,3685,3685,3685,0
|
|
20240312,112100,388028780,3685,3685,3685,3685,0
|
|
20240312,112000,388028780,3685,3685,3685,3685,0
|
|
20240312,111900,388028780,3685,3685,3685,3685,2000
|
|
20240312,111800,380658780,3685,3685,3685,3685,0
|
|
20240312,111700,380658780,3685,3685,3685,3685,0
|
|
20240312,111600,380658780,3685,3685,3685,3685,5
|
|
20240312,111500,380640355,3695,3695,3695,3695,1594
|
|
20240312,111400,374750525,3680,3690,3690,3680,901
|
|
20240312,111300,371425845,3690,3690,3690,3690,15
|
|
20240312,111200,371370495,3690,3690,3690,3690,48
|
|
20240312,111100,371193375,3700,3700,3700,3700,0
|
|
20240312,111000,371193375,3700,3700,3700,3700,0
|
|
20240312,110900,371193375,3700,3700,3700,3700,0
|
|
20240312,110800,371193375,3700,3700,3700,3700,0
|
|
20240312,110700,371193375,3700,3700,3700,3700,0
|
|
20240312,110600,371193375,3700,3700,3700,3700,0
|
|
20240312,110500,371193375,3700,3700,3700,3700,0
|
|
20240312,110400,371193375,3700,3700,3700,3700,0
|
|
20240312,110300,371193375,3700,3695,3700,3690,1302
|
|
20240312,110200,366384530,3695,3700,3700,3695,56
|
|
20240312,110100,366177530,3700,3700,3700,3700,3
|
|
20240312,110000,366166430,3700,3700,3700,3695,5
|
|
20240312,105900,366147945,3690,3690,3690,3690,20
|
|
20240312,105800,366074145,3695,3695,3695,3695,0
|
|
20240312,105700,366074145,3695,3685,3695,3685,2520
|
|
20240312,105600,356762945,3695,3695,3695,3695,0
|
|
20240312,105500,356762945,3695,3680,3695,3680,1186
|
|
20240312,105400,352380690,3690,3690,3690,3690,307
|
|
20240312,105300,351247860,3690,3690,3690,3690,3
|
|
20240312,105200,351236790,3680,3680,3690,3680,55
|
|
20240312,105100,351034360,3680,3680,3680,3680,0
|
|
20240312,105000,351034360,3680,3680,3680,3680,6
|
|
20240312,104900,351012280,3680,3690,3690,3680,687
|
|
20240312,104800,348480250,3680,3680,3680,3680,113
|
|
20240312,104700,348064410,3695,3695,3695,3695,0
|
|
20240312,104600,348064410,3695,3695,3695,3695,0
|
|
20240312,104500,348064410,3695,3680,3695,3680,11
|
|
20240312,104400,348023780,3680,3680,3680,3680,0
|
|
20240312,104300,348023780,3680,3680,3680,3680,500
|
|
20240312,104200,346183780,3680,3680,3680,3680,400
|
|
20240312,104100,344711780,3680,3680,3680,3680,800
|
|
20240312,104000,341767780,3680,3680,3695,3680,1201
|
|
20240312,103900,337348085,3695,3685,3695,3685,1388
|
|
20240312,103800,332228320,3685,3685,3685,3685,2
|
|
20240312,103700,332220950,3675,3685,3685,3675,1001
|
|
20240312,103600,328542265,3675,3675,3675,3675,1457
|
|
20240312,103500,323187790,3685,3680,3685,3680,3
|
|
20240312,103400,323176740,3680,3675,3680,3675,2001
|
|
20240312,103300,315823060,3675,3675,3675,3675,0
|
|
20240312,103200,315823060,3675,3675,3675,3675,400
|
|
20240312,103100,314353060,3690,3685,3690,3685,1005
|
|
20240312,103000,310649610,3685,3675,3685,3675,402
|
|
20240312,102900,309172240,3675,3675,3675,3675,0
|
|
20240312,102800,309172240,3675,3680,3690,3675,53
|
|
20240312,102700,308977430,3685,3685,3685,3685,0
|
|
20240312,102600,308977430,3685,3680,3685,3680,2
|
|
20240312,102500,308970065,3675,3675,3675,3675,701
|
|
20240312,102400,306393890,3680,3675,3680,3675,927
|
|
20240312,102300,302987160,3675,3675,3675,3675,201
|
|
20240312,102200,302248485,3680,3680,3680,3680,0
|
|
20240312,102100,302248485,3680,3675,3680,3675,3011
|
|
20240312,102000,291183005,3685,3700,3700,3685,606
|
|
20240312,101900,288949830,3700,3665,3700,3665,1200
|
|
20240312,101800,284526955,3660,3670,3670,3660,977
|
|
20240312,101700,280947165,3670,3670,3670,3670,0
|
|
20240312,101600,280947165,3670,3670,3670,3670,200
|
|
20240312,101500,280213165,3670,3675,3675,3670,261
|
|
20240312,101400,279255290,3670,3670,3670,3670,0
|
|
20240312,101300,279255290,3670,3670,3670,3670,0
|
|
20240312,101200,279255290,3670,3660,3675,3660,4349
|
|
20240312,101100,263333220,3660,3675,3675,3660,1015
|
|
20240312,101000,259611560,3675,3675,3675,3675,0
|
|
20240312,100900,259611560,3675,3675,3675,3675,0
|
|
20240312,100800,259611560,3675,3665,3675,3665,466
|
|
20240312,100700,257903635,3665,3665,3665,3665,600
|
|
20240312,100600,255704635,3665,3665,3665,3665,400
|
|
20240312,100500,254238635,3665,3665,3665,3665,10
|
|
20240312,100400,254201985,3670,3670,3670,3670,89
|
|
20240312,100300,253875355,3665,3670,3670,3660,10580
|
|
20240312,100200,215131315,3680,3680,3680,3680,0
|
|
20240312,100100,215131315,3680,3675,3680,3670,91
|
|
20240312,100000,214796665,3675,3675,3675,3675,2
|
|
20240312,095900,214789315,3670,3670,3670,3670,4
|
|
20240312,095800,214774635,3670,3670,3670,3670,0
|
|
20240312,095700,214774635,3670,3670,3670,3670,92
|
|
20240312,095600,214436995,3660,3660,3660,3660,1250
|
|
20240312,095500,209861995,3660,3665,3670,3660,3422
|
|
20240312,095400,197332475,3665,3665,3665,3660,3363
|
|
20240312,095300,185023470,3665,3665,3665,3665,4700
|
|
20240312,095200,167797970,3665,3665,3665,3665,0
|
|
20240312,095100,167797970,3665,3665,3665,3665,425
|
|
20240312,095000,166240345,3665,3675,3675,3665,752
|
|
20240312,094900,163483740,3685,3685,3685,3685,0
|
|
20240312,094800,163483740,3685,3685,3685,3685,0
|
|
20240312,094700,163483740,3685,3685,3685,3685,0
|
|
20240312,094600,163483740,3685,3680,3685,3680,2
|
|
20240312,094500,163476375,3685,3685,3685,3685,232
|
|
20240312,094400,162621455,3685,3685,3685,3685,0
|
|
20240312,094300,162621455,3685,3675,3685,3675,7
|
|
20240312,094200,162595680,3675,3665,3685,3665,109
|
|
20240312,094100,162196135,3670,3675,3675,3670,481
|
|
20240312,094000,160430815,3675,3675,3675,3675,0
|
|
20240312,093900,160430815,3675,3665,3675,3665,1590
|
|
20240312,093800,154603365,3670,3675,3675,3665,2402
|
|
20240312,093700,145793020,3675,3665,3675,3665,425
|
|
20240312,093600,144234265,3670,3665,3670,3660,1897
|
|
20240312,093500,137291145,3670,3680,3680,3660,11678
|
|
20240312,093400,94462105,3680,3680,3680,3680,1772
|
|
20240312,093300,87941145,3675,3690,3690,3675,2833
|
|
20240312,093200,77513675,3695,3695,3695,3695,18
|
|
20240312,093100,77447165,3695,3695,3695,3695,7
|
|
20240312,093000,77421300,3700,3700,3700,3700,0
|
|
20240312,092900,77421300,3700,3700,3700,3700,6
|
|
20240312,092800,77399100,3710,3700,3710,3700,75
|
|
20240312,092700,77121490,3710,3710,3710,3710,0
|
|
20240312,092600,77121490,3710,3700,3710,3700,2
|
|
20240312,092500,77114080,3715,3690,3715,3690,1000
|
|
20240312,092400,73414625,3690,3685,3690,3685,146
|
|
20240312,092300,72876025,3695,3695,3695,3695,0
|
|
20240312,092200,72876025,3695,3690,3695,3690,2
|
|
20240312,092100,72868640,3685,3685,3685,3685,2521
|
|
20240312,092000,63578755,3690,3690,3690,3690,979
|
|
20240312,091900,59966245,3690,3690,3690,3690,200
|
|
20240312,091800,59228245,3690,3700,3700,3690,1423
|
|
20240312,091700,53976965,3720,3700,3720,3700,202
|
|
20240312,091600,53225585,3720,3690,3720,3690,71
|
|
20240312,091500,52961500,3720,3685,3720,3685,345
|
|
20240312,091400,51679355,3685,3690,3690,3685,321
|
|
20240312,091300,50496100,3715,3710,3715,3710,10
|
|
20240312,091200,50458955,3705,3715,3720,3705,141
|
|
20240312,091100,49934475,3690,3720,3725,3690,515
|
|
20240312,091000,48018370,3720,3715,3720,3715,11
|
|
20240312,090900,47977490,3715,3685,3715,3685,4420
|
|
20240312,090800,31568440,3715,3700,3715,3700,2213
|
|
20240312,090700,23358045,3700,3700,3700,3700,30
|
|
20240312,090600,23247045,3680,3705,3705,3680,21
|
|
20240312,090500,23169265,3680,3710,3710,3680,911
|
|
20240312,090400,19791495,3710,3680,3710,3680,1449
|
|
20240312,090300,14456985,3680,3680,3685,3680,33
|
|
20240312,090200,14335540,3680,3685,3685,3680,7
|
|
20240312,090100,14309750,3685,3685,3685,3685,0
|
|
20240312,090000,14309750,3685,3670,3685,3670,3896
|