579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,183600,113445710,3540,3540,3540,3540,299
|
|
20240306,183500,113445710,3540,3540,3540,3540,0
|
|
20240306,183400,113445710,3540,3540,3540,3540,0
|
|
20240306,183300,113445710,3540,3540,3540,3540,0
|
|
20240306,183200,113445710,3540,3540,3540,3540,0
|
|
20240306,183100,113445710,3540,3540,3540,3540,0
|
|
20240306,183000,113445710,3540,3540,3540,3540,0
|
|
20240306,182900,113445710,3540,3540,3540,3540,0
|
|
20240306,182800,113445710,3540,3540,3540,3540,0
|
|
20240306,182700,113445710,3540,3540,3540,3540,0
|
|
20240306,182600,113445710,3540,3540,3540,3540,0
|
|
20240306,182500,113445710,3540,3540,3540,3540,0
|
|
20240306,182400,113445710,3540,3540,3540,3540,0
|
|
20240306,182300,113445710,3540,3540,3540,3540,0
|
|
20240306,182200,113445710,3540,3540,3540,3540,0
|
|
20240306,182100,113445710,3540,3540,3540,3540,0
|
|
20240306,182000,113445710,3540,3540,3540,3540,0
|
|
20240306,181900,113445710,3540,3540,3540,3540,0
|
|
20240306,181800,113445710,3540,3540,3540,3540,0
|
|
20240306,181700,113445710,3540,3540,3540,3540,0
|
|
20240306,181600,113445710,3540,3540,3540,3540,0
|
|
20240306,181500,113445710,3540,3540,3540,3540,0
|
|
20240306,181400,113445710,3540,3540,3540,3540,0
|
|
20240306,181300,113445710,3540,3540,3540,3540,0
|
|
20240306,181200,113445710,3540,3540,3540,3540,0
|
|
20240306,181100,113445710,3540,3540,3540,3540,0
|
|
20240306,181000,113445710,3540,3540,3540,3540,0
|
|
20240306,180900,113445710,3540,3540,3540,3540,0
|
|
20240306,180800,113445710,3540,3540,3540,3540,0
|
|
20240306,180700,113445710,3540,3540,3540,3540,0
|
|
20240306,180600,113445710,3540,3540,3540,3540,299
|
|
20240306,180500,113445710,3540,3540,3540,3540,0
|
|
20240306,180400,113445710,3540,3540,3540,3540,0
|
|
20240306,180300,113445710,3540,3540,3540,3540,0
|
|
20240306,180200,113445710,3540,3540,3540,3540,0
|
|
20240306,180100,113445710,3540,3540,3540,3540,0
|
|
20240306,180000,113445710,3540,3540,3540,3540,0
|
|
20240306,175900,113445710,3540,3540,3540,3540,0
|
|
20240306,175800,113445710,3540,3540,3540,3540,0
|
|
20240306,175700,113445710,3540,3540,3540,3540,0
|
|
20240306,175600,113445710,3540,3540,3540,3540,0
|
|
20240306,175500,113445710,3540,3540,3540,3540,0
|
|
20240306,175400,113445710,3540,3540,3540,3540,0
|
|
20240306,175300,113445710,3540,3540,3540,3540,0
|
|
20240306,175200,113445710,3540,3540,3540,3540,0
|
|
20240306,175100,113445710,3540,3540,3540,3540,0
|
|
20240306,175000,113445710,3540,3540,3540,3540,0
|
|
20240306,174900,113445710,3540,3540,3540,3540,0
|
|
20240306,174800,113445710,3540,3540,3540,3540,0
|
|
20240306,174700,113445710,3540,3540,3540,3540,0
|
|
20240306,174600,113445710,3540,3540,3540,3540,0
|
|
20240306,174500,113445710,3540,3540,3540,3540,0
|
|
20240306,174400,113445710,3540,3540,3540,3540,0
|
|
20240306,174300,113445710,3540,3540,3540,3540,0
|
|
20240306,174200,113445710,3540,3540,3540,3540,0
|
|
20240306,174100,113445710,3540,3540,3540,3540,0
|
|
20240306,174000,113445710,3540,3540,3540,3540,0
|
|
20240306,173900,113445710,3540,3540,3540,3540,0
|
|
20240306,173800,113445710,3540,3540,3540,3540,0
|
|
20240306,173700,113445710,3540,3540,3540,3540,0
|
|
20240306,173600,113445710,3540,3540,3540,3540,299
|
|
20240306,173500,113445710,3540,3540,3540,3540,0
|
|
20240306,173400,113445710,3540,3540,3540,3540,0
|
|
20240306,173300,113445710,3540,3540,3540,3540,0
|
|
20240306,173200,113445710,3540,3540,3540,3540,0
|
|
20240306,173100,113445710,3540,3540,3540,3540,0
|
|
20240306,173000,113445710,3540,3540,3540,3540,0
|
|
20240306,172900,113445710,3540,3540,3540,3540,0
|
|
20240306,172800,113445710,3540,3540,3540,3540,0
|
|
20240306,172700,113445710,3540,3540,3540,3540,0
|
|
20240306,172600,113445710,3540,3540,3540,3540,0
|
|
20240306,172500,113445710,3540,3540,3540,3540,0
|
|
20240306,172400,113445710,3540,3540,3540,3540,0
|
|
20240306,172300,113445710,3540,3540,3540,3540,0
|
|
20240306,172200,113445710,3540,3540,3540,3540,0
|
|
20240306,172100,113445710,3540,3540,3540,3540,0
|
|
20240306,172000,113445710,3540,3540,3540,3540,0
|
|
20240306,171900,113445710,3540,3540,3540,3540,0
|
|
20240306,171800,113445710,3540,3540,3540,3540,0
|
|
20240306,171700,113445710,3540,3540,3540,3540,0
|
|
20240306,171600,113445710,3540,3540,3540,3540,0
|
|
20240306,171500,113445710,3540,3540,3540,3540,0
|
|
20240306,171400,113445710,3540,3540,3540,3540,0
|
|
20240306,171300,113445710,3540,3540,3540,3540,0
|
|
20240306,171200,113445710,3540,3540,3540,3540,0
|
|
20240306,171100,113445710,3540,3540,3540,3540,0
|
|
20240306,171000,113445710,3540,3540,3540,3540,0
|
|
20240306,170900,113445710,3540,3540,3540,3540,0
|
|
20240306,170800,113445710,3540,3540,3540,3540,0
|
|
20240306,170700,113445710,3540,3540,3540,3540,0
|
|
20240306,170600,113445710,3540,3540,3540,3540,299
|
|
20240306,170500,113445710,3540,3540,3540,3540,0
|
|
20240306,170400,113445710,3540,3540,3540,3540,0
|
|
20240306,170300,113445710,3540,3540,3540,3540,0
|
|
20240306,170200,113445710,3540,3540,3540,3540,0
|
|
20240306,170100,113445710,3540,3540,3540,3540,0
|
|
20240306,170000,113445710,3540,3540,3540,3540,0
|
|
20240306,165900,113445710,3540,3540,3540,3540,0
|
|
20240306,165800,113445710,3540,3540,3540,3540,0
|
|
20240306,165700,113445710,3540,3540,3540,3540,0
|
|
20240306,165600,113445710,3540,3540,3540,3540,0
|
|
20240306,165500,113445710,3540,3540,3540,3540,0
|
|
20240306,165400,113445710,3540,3540,3540,3540,0
|
|
20240306,165300,113445710,3540,3540,3540,3540,0
|
|
20240306,165200,113445710,3540,3540,3540,3540,0
|
|
20240306,165100,113445710,3540,3540,3540,3540,0
|
|
20240306,165000,113445710,3540,3540,3540,3540,0
|
|
20240306,164900,113445710,3540,3540,3540,3540,0
|
|
20240306,164800,113445710,3540,3540,3540,3540,0
|
|
20240306,164700,113445710,3540,3540,3540,3540,0
|
|
20240306,164600,113445710,3540,3540,3540,3540,0
|
|
20240306,164500,113445710,3540,3540,3540,3540,0
|
|
20240306,164400,113445710,3540,3540,3540,3540,0
|
|
20240306,164300,113445710,3540,3540,3540,3540,0
|
|
20240306,164200,113445710,3540,3540,3540,3540,0
|
|
20240306,164100,113445710,3540,3540,3540,3540,0
|
|
20240306,164000,113445710,3540,3540,3540,3540,0
|
|
20240306,163900,113445710,3540,3540,3540,3540,0
|
|
20240306,163800,113445710,3540,3540,3540,3540,0
|
|
20240306,163700,113445710,3540,3540,3540,3540,0
|
|
20240306,163600,113445710,3540,3540,3540,3540,299
|
|
20240306,163500,113445710,3540,3540,3540,3540,0
|
|
20240306,163400,113445710,3540,3540,3540,3540,0
|
|
20240306,163300,113445710,3540,3540,3540,3540,0
|
|
20240306,163200,113445710,3540,3540,3540,3540,0
|
|
20240306,163100,113445710,3540,3540,3540,3540,0
|
|
20240306,163000,113445710,3540,3540,3540,3540,0
|
|
20240306,162900,113445710,3540,3540,3540,3540,0
|
|
20240306,162800,113445710,3540,3540,3540,3540,0
|
|
20240306,162700,113445710,3540,3540,3540,3540,0
|
|
20240306,162600,113445710,3540,3540,3540,3540,0
|
|
20240306,162500,113445710,3540,3540,3540,3540,0
|
|
20240306,162400,113445710,3540,3540,3540,3540,0
|
|
20240306,162300,113445710,3540,3540,3540,3540,0
|
|
20240306,162200,113445710,3540,3540,3540,3540,0
|
|
20240306,162100,113445710,3540,3540,3540,3540,0
|
|
20240306,162000,113445710,3540,3540,3540,3540,0
|
|
20240306,161900,113445710,3540,3540,3540,3540,0
|
|
20240306,161800,113445710,3540,3540,3540,3540,0
|
|
20240306,161700,113445710,3540,3540,3540,3540,0
|
|
20240306,161600,113445710,3540,3540,3540,3540,0
|
|
20240306,161500,113445710,3540,3540,3540,3540,0
|
|
20240306,161400,113445710,3540,3540,3540,3540,0
|
|
20240306,161300,113445710,3540,3540,3540,3540,0
|
|
20240306,161200,113445710,3540,3540,3540,3540,0
|
|
20240306,161100,113445710,3540,3540,3540,3540,0
|
|
20240306,161000,113445710,3540,3540,3540,3540,0
|
|
20240306,160900,113445710,3540,3540,3540,3540,0
|
|
20240306,160800,113445710,3540,3540,3540,3540,0
|
|
20240306,160700,113445710,3540,3540,3540,3540,0
|
|
20240306,160600,113445710,3540,3540,3540,3540,299
|
|
20240306,160500,113445710,3540,3540,3540,3540,0
|
|
20240306,160400,113445710,3540,3540,3540,3540,0
|
|
20240306,160300,113445710,3540,3540,3540,3540,0
|
|
20240306,160200,113445710,3540,3540,3540,3540,0
|
|
20240306,160100,113445710,3540,3540,3540,3540,0
|
|
20240306,160000,113445710,3540,3540,3540,3540,0
|
|
20240306,155900,113445710,3540,3540,3540,3540,0
|
|
20240306,155800,113445710,3540,3540,3540,3540,0
|
|
20240306,155700,113445710,3540,3540,3540,3540,0
|
|
20240306,155600,113445710,3540,3540,3540,3540,0
|
|
20240306,155500,113445710,3540,3540,3540,3540,0
|
|
20240306,155400,113445710,3540,3540,3540,3540,0
|
|
20240306,155300,113445710,3540,3540,3540,3540,0
|
|
20240306,155200,113445710,3540,3540,3540,3540,0
|
|
20240306,155100,113445710,3540,3540,3540,3540,0
|
|
20240306,155000,113445710,3540,3540,3540,3540,0
|
|
20240306,154900,113445710,3540,3540,3540,3540,0
|
|
20240306,154800,113445710,3540,3540,3540,3540,0
|
|
20240306,154700,113445710,3540,3540,3540,3540,0
|
|
20240306,154600,113445710,3540,3540,3540,3540,0
|
|
20240306,154500,113445710,3540,3540,3540,3540,0
|
|
20240306,154400,113445710,3540,3540,3540,3540,0
|
|
20240306,154300,113445710,3540,3540,3540,3540,0
|
|
20240306,154200,113445710,3540,3540,3540,3540,0
|
|
20240306,154100,113445710,3540,3540,3540,3540,0
|
|
20240306,154000,113445710,3540,3540,3540,3540,0
|
|
20240306,153900,113445710,3540,3540,3540,3540,0
|
|
20240306,153800,113445710,3540,3540,3540,3540,0
|
|
20240306,153700,113445710,3540,3540,3540,3540,0
|
|
20240306,153600,113445710,3540,3540,3540,3540,299
|
|
20240306,153500,113445710,3540,3540,3540,3540,0
|
|
20240306,153400,113445710,3540,3540,3540,3540,0
|
|
20240306,153300,113445710,3540,3540,3540,3540,0
|
|
20240306,153200,113445710,3540,3540,3540,3540,0
|
|
20240306,153100,113445710,3540,3540,3540,3540,0
|
|
20240306,153000,113445710,3540,3540,3540,3540,299
|
|
20240306,152900,112387250,3525,3525,3525,3525,0
|
|
20240306,152800,112387250,3525,3525,3525,3525,0
|
|
20240306,152700,112387250,3525,3525,3525,3525,0
|
|
20240306,152600,112387250,3525,3525,3525,3525,0
|
|
20240306,152500,112387250,3525,3525,3525,3525,0
|
|
20240306,152400,112387250,3525,3525,3525,3525,0
|
|
20240306,152300,112387250,3525,3525,3525,3525,0
|
|
20240306,152200,112387250,3525,3525,3525,3525,0
|
|
20240306,152100,112387250,3525,3525,3525,3525,0
|
|
20240306,152000,112387250,3525,3525,3525,3525,0
|
|
20240306,151900,112387250,3525,3485,3525,3485,650
|
|
20240306,151800,110111460,3480,3480,3480,3480,0
|
|
20240306,151700,110111460,3480,3485,3485,3475,51
|
|
20240306,151600,109934180,3495,3495,3495,3495,0
|
|
20240306,151500,109934180,3495,3495,3495,3495,20
|
|
20240306,151400,109864280,3490,3490,3490,3490,0
|
|
20240306,151300,109864280,3490,3490,3490,3490,1
|
|
20240306,151200,109860790,3485,3485,3485,3485,0
|
|
20240306,151100,109860790,3485,3485,3485,3485,0
|
|
20240306,151000,109860790,3485,3485,3485,3485,0
|
|
20240306,150900,109860790,3485,3485,3485,3485,0
|
|
20240306,150800,109860790,3485,3485,3485,3485,1
|
|
20240306,150700,109857305,3475,3500,3500,3475,850
|
|
20240306,150600,106891800,3500,3500,3500,3500,0
|
|
20240306,150500,106891800,3500,3500,3500,3500,0
|
|
20240306,150400,106891800,3500,3500,3500,3500,0
|
|
20240306,150300,106891800,3500,3500,3500,3500,0
|
|
20240306,150200,106891800,3500,3500,3500,3500,0
|
|
20240306,150100,106891800,3500,3490,3500,3490,68
|
|
20240306,150000,106653840,3500,3500,3500,3500,0
|
|
20240306,145900,106653840,3500,3500,3500,3500,0
|
|
20240306,145800,106653840,3500,3500,3500,3500,0
|
|
20240306,145700,106653840,3500,3500,3500,3500,0
|
|
20240306,145600,106653840,3500,3500,3500,3500,0
|
|
20240306,145500,106653840,3500,3500,3500,3500,0
|
|
20240306,145400,106653840,3500,3500,3500,3500,0
|
|
20240306,145300,106653840,3500,3480,3500,3480,100
|
|
20240306,145200,106305630,3470,3470,3470,3470,30
|
|
20240306,145100,106201530,3470,3470,3470,3470,0
|
|
20240306,145000,106201530,3470,3470,3470,3470,0
|
|
20240306,144900,106201530,3470,3470,3470,3470,0
|
|
20240306,144800,106201530,3470,3470,3470,3470,0
|
|
20240306,144700,106201530,3470,3475,3475,3470,260
|
|
20240306,144600,105298710,3475,3475,3475,3475,16
|
|
20240306,144500,105243110,3475,3475,3475,3475,1
|
|
20240306,144400,105239635,3480,3480,3480,3480,0
|
|
20240306,144300,105239635,3480,3480,3480,3480,0
|
|
20240306,144200,105239635,3480,3480,3480,3480,0
|
|
20240306,144100,105239635,3480,3480,3480,3480,0
|
|
20240306,144000,105239635,3480,3480,3480,3480,311
|
|
20240306,143900,104157355,3480,3480,3480,3480,0
|
|
20240306,143800,104157355,3480,3480,3480,3480,0
|
|
20240306,143700,104157355,3480,3480,3480,3480,0
|
|
20240306,143600,104157355,3480,3480,3480,3480,1
|
|
20240306,143500,104153875,3500,3485,3500,3485,4
|
|
20240306,143400,104139890,3500,3500,3500,3500,0
|
|
20240306,143300,104139890,3500,3500,3500,3500,0
|
|
20240306,143200,104139890,3500,3485,3500,3485,51
|
|
20240306,143100,103961535,3500,3480,3500,3480,20
|
|
20240306,143000,103891645,3465,3465,3465,3465,18
|
|
20240306,142900,103829275,3460,3460,3460,3460,0
|
|
20240306,142800,103829275,3460,3460,3460,3460,0
|
|
20240306,142700,103829275,3460,3460,3460,3460,0
|
|
20240306,142600,103829275,3460,3460,3460,3460,0
|
|
20240306,142500,103829275,3460,3460,3460,3460,0
|
|
20240306,142400,103829275,3460,3460,3460,3460,0
|
|
20240306,142300,103829275,3460,3470,3470,3460,992
|
|
20240306,142200,100396075,3480,3480,3480,3480,0
|
|
20240306,142100,100396075,3480,3480,3480,3480,0
|
|
20240306,142000,100396075,3480,3465,3490,3465,322
|
|
20240306,141900,99280075,3470,3475,3475,3470,649
|
|
20240306,141800,97026350,3480,3480,3480,3480,0
|
|
20240306,141700,97026350,3480,3480,3480,3480,493
|
|
20240306,141600,95310710,3485,3485,3485,3485,0
|
|
20240306,141500,95310710,3485,3485,3485,3485,0
|
|
20240306,141400,95310710,3485,3485,3485,3485,5
|
|
20240306,141300,95293285,3490,3490,3490,3490,0
|
|
20240306,141200,95293285,3490,3490,3490,3490,0
|
|
20240306,141100,95293285,3490,3495,3495,3490,421
|
|
20240306,141000,93823950,3495,3495,3495,3495,0
|
|
20240306,140900,93823950,3495,3495,3495,3495,0
|
|
20240306,140800,93823950,3495,3495,3495,3495,0
|
|
20240306,140700,93823950,3495,3495,3495,3495,0
|
|
20240306,140600,93823950,3495,3495,3495,3495,0
|
|
20240306,140500,93823950,3495,3495,3495,3495,0
|
|
20240306,140400,93823950,3495,3495,3495,3495,0
|
|
20240306,140300,93823950,3495,3495,3495,3495,0
|
|
20240306,140200,93823950,3495,3495,3495,3495,0
|
|
20240306,140100,93823950,3495,3495,3495,3495,0
|
|
20240306,140000,93823950,3495,3495,3495,3495,0
|
|
20240306,135900,93823950,3495,3495,3495,3495,1
|
|
20240306,135800,93820455,3495,3495,3495,3495,20
|
|
20240306,135700,93750555,3495,3495,3495,3495,19
|
|
20240306,135600,93684150,3495,3500,3500,3495,447
|
|
20240306,135500,92119725,3500,3500,3500,3500,0
|
|
20240306,135400,92119725,3500,3500,3500,3500,0
|
|
20240306,135300,92119725,3500,3500,3500,3500,0
|
|
20240306,135200,92119725,3500,3500,3500,3500,0
|
|
20240306,135100,92119725,3500,3500,3500,3500,0
|
|
20240306,135000,92119725,3500,3500,3500,3500,0
|
|
20240306,134900,92119725,3500,3500,3500,3500,0
|
|
20240306,134800,92119725,3500,3500,3500,3500,0
|
|
20240306,134700,92119725,3500,3500,3500,3500,0
|
|
20240306,134600,92119725,3500,3500,3500,3500,0
|
|
20240306,134500,92119725,3500,3500,3500,3500,0
|
|
20240306,134400,92119725,3500,3500,3500,3500,0
|
|
20240306,134300,92119725,3500,3500,3500,3500,0
|
|
20240306,134200,92119725,3500,3500,3500,3500,0
|
|
20240306,134100,92119725,3500,3500,3500,3500,0
|
|
20240306,134000,92119725,3500,3500,3500,3500,0
|
|
20240306,133900,92119725,3500,3500,3500,3500,0
|
|
20240306,133800,92119725,3500,3500,3500,3500,0
|
|
20240306,133700,92119725,3500,3500,3500,3500,30
|
|
20240306,133600,92014725,3495,3495,3495,3495,0
|
|
20240306,133500,92014725,3495,3495,3495,3495,0
|
|
20240306,133400,92014725,3495,3495,3495,3495,1
|
|
20240306,133300,92011230,3500,3490,3500,3490,28
|
|
20240306,133200,91913350,3490,3490,3490,3490,8
|
|
20240306,133100,91885430,3490,3490,3490,3490,226
|
|
20240306,133000,91096690,3490,3490,3490,3490,0
|
|
20240306,132900,91096690,3490,3490,3490,3490,0
|
|
20240306,132800,91096690,3490,3490,3490,3490,98
|
|
20240306,132700,90754670,3490,3490,3490,3490,0
|
|
20240306,132600,90754670,3490,3490,3490,3490,5
|
|
20240306,132500,90737220,3490,3490,3490,3490,50
|
|
20240306,132400,90562720,3490,3490,3490,3490,0
|
|
20240306,132300,90562720,3490,3490,3490,3490,3
|
|
20240306,132200,90552250,3485,3485,3485,3485,0
|
|
20240306,132100,90552250,3485,3485,3485,3485,136
|
|
20240306,132000,90078290,3485,3485,3485,3485,0
|
|
20240306,131900,90078290,3485,3485,3485,3485,0
|
|
20240306,131800,90078290,3485,3485,3485,3485,10
|
|
20240306,131700,90043440,3485,3485,3485,3485,50
|
|
20240306,131600,89869190,3485,3485,3485,3485,0
|
|
20240306,131500,89869190,3485,3485,3485,3485,0
|
|
20240306,131400,89869190,3485,3485,3485,3485,0
|
|
20240306,131300,89869190,3485,3485,3485,3485,338
|
|
20240306,131200,88691260,3490,3490,3490,3490,0
|
|
20240306,131100,88691260,3490,3490,3490,3490,0
|
|
20240306,131000,88691260,3490,3490,3490,3490,0
|
|
20240306,130900,88691260,3490,3490,3490,3490,0
|
|
20240306,130800,88691260,3490,3490,3490,3490,28
|
|
20240306,130700,88593540,3490,3490,3490,3490,400
|
|
20240306,130600,87197540,3490,3490,3490,3490,0
|
|
20240306,130500,87197540,3490,3490,3490,3490,479
|
|
20240306,130400,85525830,3495,3495,3495,3495,0
|
|
20240306,130300,85525830,3495,3495,3495,3495,8
|
|
20240306,130200,85497870,3495,3495,3495,3495,62
|
|
20240306,130100,85281180,3495,3495,3495,3495,0
|
|
20240306,130000,85281180,3495,3495,3495,3495,438
|
|
20240306,125900,83750370,3495,3495,3495,3495,0
|
|
20240306,125800,83750370,3495,3495,3495,3495,0
|
|
20240306,125700,83750370,3495,3495,3495,3495,127
|
|
20240306,125600,83306505,3495,3495,3495,3495,0
|
|
20240306,125500,83306505,3495,3495,3495,3495,25
|
|
20240306,125400,83219130,3495,3495,3495,3495,0
|
|
20240306,125300,83219130,3495,3495,3495,3495,0
|
|
20240306,125200,83219130,3495,3495,3495,3495,4
|
|
20240306,125100,83205150,3495,3495,3495,3495,0
|
|
20240306,125000,83205150,3495,3495,3495,3495,0
|
|
20240306,124900,83205150,3495,3495,3495,3495,0
|
|
20240306,124800,83205150,3495,3495,3495,3495,0
|
|
20240306,124700,83205150,3495,3495,3495,3495,0
|
|
20240306,124600,83205150,3495,3495,3495,3495,0
|
|
20240306,124500,83205150,3495,3495,3495,3495,3
|
|
20240306,124400,83194665,3500,3500,3500,3500,0
|
|
20240306,124300,83194665,3500,3500,3500,3500,0
|
|
20240306,124200,83194665,3500,3500,3500,3500,0
|
|
20240306,124100,83194665,3500,3500,3500,3500,5
|
|
20240306,124000,83177165,3500,3495,3500,3490,33
|
|
20240306,123900,83061910,3495,3495,3495,3495,1
|
|
20240306,123800,83058415,3500,3500,3500,3500,11
|
|
20240306,123700,83019915,3500,3500,3500,3500,399
|
|
20240306,123600,81623415,3505,3510,3510,3505,4
|
|
20240306,123500,81609390,3510,3510,3510,3510,1
|
|
20240306,123400,81605880,3510,3510,3510,3510,97
|
|
20240306,123300,81265410,3510,3510,3510,3510,0
|
|
20240306,123200,81265410,3510,3510,3510,3510,0
|
|
20240306,123100,81265410,3510,3510,3510,3510,1
|
|
20240306,123000,81261900,3500,3500,3500,3500,0
|
|
20240306,122900,81261900,3500,3500,3500,3500,0
|
|
20240306,122800,81261900,3500,3500,3500,3500,4
|
|
20240306,122700,81247900,3490,3490,3490,3490,0
|
|
20240306,122600,81247900,3490,3490,3490,3490,2
|
|
20240306,122500,81240920,3490,3490,3490,3490,0
|
|
20240306,122400,81240920,3490,3490,3490,3490,0
|
|
20240306,122300,81240920,3490,3490,3490,3490,26
|
|
20240306,122200,81150180,3490,3490,3490,3490,0
|
|
20240306,122100,81150180,3490,3490,3490,3490,0
|
|
20240306,122000,81150180,3490,3490,3490,3490,20
|
|
20240306,121900,81080380,3500,3500,3500,3500,2
|
|
20240306,121800,81073380,3495,3495,3495,3495,14
|
|
20240306,121700,81024450,3495,3505,3505,3495,383
|
|
20240306,121600,79684130,3505,3505,3505,3505,0
|
|
20240306,121500,79684130,3505,3510,3510,3505,1142
|
|
20240306,121400,75680660,3520,3520,3520,3520,0
|
|
20240306,121300,75680660,3520,3520,3520,3520,0
|
|
20240306,121200,75680660,3520,3520,3520,3520,0
|
|
20240306,121100,75680660,3520,3520,3520,3520,0
|
|
20240306,121000,75680660,3520,3520,3520,3520,0
|
|
20240306,120900,75680660,3520,3520,3520,3520,1
|
|
20240306,120800,75677140,3530,3520,3530,3520,7
|
|
20240306,120700,75652460,3520,3520,3530,3520,7
|
|
20240306,120600,75627790,3530,3520,3530,3520,8
|
|
20240306,120500,75599595,3520,3520,3530,3520,6
|
|
20240306,120400,75578445,3530,3530,3530,3530,0
|
|
20240306,120300,75578445,3530,3530,3530,3530,0
|
|
20240306,120200,75578445,3530,3530,3530,3530,0
|
|
20240306,120100,75578445,3530,3530,3530,3530,0
|
|
20240306,120000,75578445,3530,3515,3530,3515,3
|
|
20240306,115900,75567875,3530,3530,3530,3530,0
|
|
20240306,115800,75567875,3530,3520,3530,3520,28
|
|
20240306,115700,75469075,3530,3530,3530,3530,0
|
|
20240306,115600,75469075,3530,3530,3530,3530,0
|
|
20240306,115500,75469075,3530,3520,3530,3520,7
|
|
20240306,115400,75444385,3520,3520,3520,3520,0
|
|
20240306,115300,75444385,3520,3520,3520,3520,0
|
|
20240306,115200,75444385,3520,3520,3520,3520,0
|
|
20240306,115100,75444385,3520,3520,3520,3520,0
|
|
20240306,115000,75444385,3520,3520,3520,3520,0
|
|
20240306,114900,75444385,3520,3520,3520,3520,0
|
|
20240306,114800,75444385,3520,3520,3520,3520,0
|
|
20240306,114700,75444385,3520,3520,3520,3520,0
|
|
20240306,114600,75444385,3520,3520,3520,3520,0
|
|
20240306,114500,75444385,3520,3520,3520,3520,0
|
|
20240306,114400,75444385,3520,3520,3520,3520,0
|
|
20240306,114300,75444385,3520,3520,3520,3520,0
|
|
20240306,114200,75444385,3520,3520,3520,3520,0
|
|
20240306,114100,75444385,3520,3520,3520,3520,0
|
|
20240306,114000,75444385,3520,3520,3520,3520,0
|
|
20240306,113900,75444385,3520,3520,3520,3520,0
|
|
20240306,113800,75444385,3520,3520,3520,3520,0
|
|
20240306,113700,75444385,3520,3510,3530,3510,21
|
|
20240306,113600,75370285,3530,3520,3530,3510,33
|
|
20240306,113500,75253995,3510,3525,3525,3510,2
|
|
20240306,113400,75246960,3525,3525,3525,3525,0
|
|
20240306,113300,75246960,3525,3525,3525,3525,1
|
|
20240306,113200,75243435,3535,3525,3535,3525,130
|
|
20240306,113100,74784580,3525,3500,3525,3500,35
|
|
20240306,113000,74661695,3495,3495,3495,3495,6
|
|
20240306,112900,74640725,3490,3480,3490,3480,575
|
|
20240306,112800,72634295,3480,3480,3480,3480,14
|
|
20240306,112700,72585575,3475,3475,3475,3475,0
|
|
20240306,112600,72585575,3475,3475,3475,3475,0
|
|
20240306,112500,72585575,3475,3475,3475,3475,0
|
|
20240306,112400,72585575,3475,3480,3480,3475,3
|
|
20240306,112300,72575145,3470,3470,3470,3470,0
|
|
20240306,112200,72575145,3470,3470,3470,3470,0
|
|
20240306,112100,72575145,3470,3470,3470,3470,398
|
|
20240306,112000,71194085,3470,3475,3475,3470,123
|
|
20240306,111900,70767235,3470,3475,3475,3470,213
|
|
20240306,111800,70027810,3470,3480,3480,3470,1734
|
|
20240306,111700,64007305,3480,3480,3480,3480,0
|
|
20240306,111600,64007305,3480,3490,3490,3480,1154
|
|
20240306,111500,59988255,3480,3500,3500,3480,2213
|
|
20240306,111400,52265255,3500,3515,3515,3500,3787
|
|
20240306,111300,39001170,3525,3520,3525,3520,2
|
|
20240306,111200,38994125,3515,3530,3530,3515,700
|
|
20240306,111100,36532850,3530,3530,3530,3530,0
|
|
20240306,111000,36532850,3530,3530,3530,3530,0
|
|
20240306,110900,36532850,3530,3530,3530,3530,15
|
|
20240306,110800,36479900,3530,3540,3540,3530,816
|
|
20240306,110700,33593410,3540,3540,3540,3540,0
|
|
20240306,110600,33593410,3540,3540,3540,3540,10
|
|
20240306,110500,33558010,3535,3535,3540,3535,5
|
|
20240306,110400,33540330,3535,3535,3535,3535,0
|
|
20240306,110300,33540330,3535,3535,3535,3535,3
|
|
20240306,110200,33529725,3540,3540,3540,3540,0
|
|
20240306,110100,33529725,3540,3540,3540,3540,0
|
|
20240306,110000,33529725,3540,3540,3540,3540,0
|
|
20240306,105900,33529725,3540,3530,3540,3530,17
|
|
20240306,105800,33469590,3540,3530,3540,3530,2
|
|
20240306,105700,33462520,3540,3530,3545,3530,1199
|
|
20240306,105600,29217385,3530,3520,3530,3520,1772
|
|
20240306,105500,22972745,3520,3520,3520,3520,5
|
|
20240306,105400,22955145,3515,3515,3515,3515,3
|
|
20240306,105300,22944600,3515,3515,3515,3515,3
|
|
20240306,105200,22934055,3515,3520,3520,3515,103
|
|
20240306,105100,22571510,3515,3515,3515,3515,2
|
|
20240306,105000,22564480,3515,3515,3515,3515,3
|
|
20240306,104900,22553935,3515,3515,3515,3515,71
|
|
20240306,104800,22304370,3520,3520,3520,3520,0
|
|
20240306,104700,22304370,3520,3520,3520,3520,1
|
|
20240306,104600,22300850,3525,3525,3525,3525,0
|
|
20240306,104500,22300850,3525,3525,3525,3525,0
|
|
20240306,104400,22300850,3525,3525,3525,3525,0
|
|
20240306,104300,22300850,3525,3525,3525,3525,0
|
|
20240306,104200,22300850,3525,3525,3525,3525,0
|
|
20240306,104100,22300850,3525,3525,3525,3525,0
|
|
20240306,104000,22300850,3525,3525,3525,3525,0
|
|
20240306,103900,22300850,3525,3525,3525,3525,0
|
|
20240306,103800,22300850,3525,3525,3525,3525,0
|
|
20240306,103700,22300850,3525,3525,3525,3525,0
|
|
20240306,103600,22300850,3525,3525,3525,3525,0
|
|
20240306,103500,22300850,3525,3525,3525,3525,0
|
|
20240306,103400,22300850,3525,3525,3525,3525,0
|
|
20240306,103300,22300850,3525,3525,3525,3525,0
|
|
20240306,103200,22300850,3525,3515,3525,3515,3
|
|
20240306,103100,22290290,3515,3515,3515,3515,13
|
|
20240306,103000,22244595,3515,3515,3515,3515,25
|
|
20240306,102900,22156720,3515,3515,3515,3515,346
|
|
20240306,102800,20940530,3515,3515,3515,3515,0
|
|
20240306,102700,20940530,3515,3515,3515,3515,0
|
|
20240306,102600,20940530,3515,3515,3515,3515,0
|
|
20240306,102500,20940530,3515,3515,3515,3515,1
|
|
20240306,102400,20937015,3525,3525,3525,3525,0
|
|
20240306,102300,20937015,3525,3525,3525,3525,30
|
|
20240306,102200,20831265,3525,3525,3525,3525,0
|
|
20240306,102100,20831265,3525,3525,3525,3525,0
|
|
20240306,102000,20831265,3525,3525,3525,3525,0
|
|
20240306,101900,20831265,3525,3525,3525,3525,0
|
|
20240306,101800,20831265,3525,3525,3525,3525,10
|
|
20240306,101700,20796015,3515,3515,3515,3515,0
|
|
20240306,101600,20796015,3515,3515,3515,3515,0
|
|
20240306,101500,20796015,3515,3515,3515,3515,0
|
|
20240306,101400,20796015,3515,3515,3515,3515,0
|
|
20240306,101300,20796015,3515,3515,3515,3515,0
|
|
20240306,101200,20796015,3515,3515,3515,3515,0
|
|
20240306,101100,20796015,3515,3515,3515,3515,0
|
|
20240306,101000,20796015,3515,3515,3515,3515,0
|
|
20240306,100900,20796015,3515,3515,3515,3515,0
|
|
20240306,100800,20796015,3515,3515,3515,3515,80
|
|
20240306,100700,20514815,3525,3525,3525,3525,0
|
|
20240306,100600,20514815,3525,3525,3525,3525,0
|
|
20240306,100500,20514815,3525,3525,3525,3525,0
|
|
20240306,100400,20514815,3525,3525,3525,3525,1
|
|
20240306,100300,20511290,3515,3515,3515,3515,167
|
|
20240306,100200,19924285,3515,3515,3515,3515,0
|
|
20240306,100100,19924285,3515,3510,3515,3510,38
|
|
20240306,100000,19790805,3515,3515,3515,3515,0
|
|
20240306,095900,19790805,3515,3515,3515,3515,0
|
|
20240306,095800,19790805,3515,3510,3515,3505,141
|
|
20240306,095700,19296395,3505,3505,3505,3505,61
|
|
20240306,095600,19082590,3505,3505,3505,3505,61
|
|
20240306,095500,18868785,3505,3505,3505,3505,0
|
|
20240306,095400,18868785,3505,3505,3505,3505,10
|
|
20240306,095300,18833735,3500,3540,3540,3500,4249
|
|
20240306,095200,3896465,3540,3540,3540,3540,3
|
|
20240306,095100,3885845,3540,3540,3540,3540,92
|
|
20240306,095000,3560165,3540,3540,3540,3540,9
|
|
20240306,094900,3528305,3540,3540,3540,3540,0
|
|
20240306,094800,3528305,3540,3540,3540,3540,4
|
|
20240306,094700,3514145,3540,3540,3540,3540,7
|
|
20240306,094600,3489365,3540,3540,3540,3540,117
|
|
20240306,094500,3075185,3540,3540,3540,3540,4
|
|
20240306,094400,3061025,3545,3545,3545,3545,0
|
|
20240306,094300,3061025,3545,3545,3545,3545,0
|
|
20240306,094200,3061025,3545,3545,3545,3545,0
|
|
20240306,094100,3061025,3545,3545,3545,3545,0
|
|
20240306,094000,3061025,3545,3545,3545,3545,0
|
|
20240306,093900,3061025,3545,3545,3545,3545,4
|
|
20240306,093800,3046845,3545,3545,3545,3545,0
|
|
20240306,093700,3046845,3545,3545,3545,3545,0
|
|
20240306,093600,3046845,3545,3545,3545,3545,2
|
|
20240306,093500,3039755,3535,3535,3535,3535,0
|
|
20240306,093400,3039755,3535,3535,3535,3535,0
|
|
20240306,093300,3039755,3535,3535,3535,3535,0
|
|
20240306,093200,3039755,3535,3535,3535,3535,0
|
|
20240306,093100,3039755,3535,3535,3535,3535,0
|
|
20240306,093000,3039755,3535,3535,3535,3535,0
|
|
20240306,092900,3039755,3535,3535,3535,3535,2
|
|
20240306,092800,3032685,3535,3545,3545,3535,3
|
|
20240306,092700,3022070,3545,3545,3545,3535,53
|
|
20240306,092600,2834680,3545,3540,3545,3540,4
|
|
20240306,092500,2820510,3545,3540,3545,3540,8
|
|
20240306,092400,2792185,3545,3545,3545,3540,199
|
|
20240306,092300,2086765,3545,3545,3545,3545,1
|
|
20240306,092200,2083220,3545,3545,3545,3545,1
|
|
20240306,092100,2079675,3545,3545,3545,3545,1
|
|
20240306,092000,2076130,3545,3545,3545,3545,5
|
|
20240306,091900,2058405,3545,3545,3545,3545,1
|
|
20240306,091800,2054860,3545,3545,3545,3545,1
|
|
20240306,091700,2051315,3545,3545,3545,3545,1
|
|
20240306,091600,2047770,3545,3545,3545,3545,2
|
|
20240306,091500,2040680,3545,3545,3545,3545,1
|
|
20240306,091400,2037135,3545,3545,3545,3545,1
|
|
20240306,091300,2033590,3545,3545,3545,3545,1
|
|
20240306,091200,2030045,3545,3545,3545,3545,2
|
|
20240306,091100,2022955,3545,3545,3545,3545,1
|
|
20240306,091000,2019410,3545,3545,3545,3545,4
|
|
20240306,090900,2005230,3545,3545,3545,3545,1
|
|
20240306,090800,2001685,3545,3540,3545,3540,7
|
|
20240306,090700,1976880,3545,3545,3545,3545,1
|
|
20240306,090600,1973335,3545,3545,3545,3545,43
|
|
20240306,090500,1820900,3545,3545,3545,3545,25
|
|
20240306,090400,1732275,3545,3545,3545,3545,2
|
|
20240306,090300,1725185,3545,3540,3545,3540,11
|
|
20240306,090200,1686225,3540,3540,3540,3540,1
|
|
20240306,090100,1682685,3540,3535,3540,3535,147
|
|
20240306,090000,1163035,3545,3535,3545,3535,328
|