579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,183600,183817485,3445,3445,3445,3445,330
|
|
20240308,183500,183817485,3445,3445,3445,3445,0
|
|
20240308,183400,183817485,3445,3445,3445,3445,0
|
|
20240308,183300,183817485,3445,3445,3445,3445,0
|
|
20240308,183200,183817485,3445,3445,3445,3445,0
|
|
20240308,183100,183817485,3445,3445,3445,3445,0
|
|
20240308,183000,183817485,3445,3445,3445,3445,0
|
|
20240308,182900,183817485,3445,3445,3445,3445,0
|
|
20240308,182800,183817485,3445,3445,3445,3445,0
|
|
20240308,182700,183817485,3445,3445,3445,3445,0
|
|
20240308,182600,183817485,3445,3445,3445,3445,0
|
|
20240308,182500,183817485,3445,3445,3445,3445,0
|
|
20240308,182400,183817485,3445,3445,3445,3445,0
|
|
20240308,182300,183817485,3445,3445,3445,3445,0
|
|
20240308,182200,183817485,3445,3445,3445,3445,0
|
|
20240308,182100,183817485,3445,3445,3445,3445,0
|
|
20240308,182000,183817485,3445,3445,3445,3445,0
|
|
20240308,181900,183817485,3445,3445,3445,3445,0
|
|
20240308,181800,183817485,3445,3445,3445,3445,0
|
|
20240308,181700,183817485,3445,3445,3445,3445,0
|
|
20240308,181600,183817485,3445,3445,3445,3445,0
|
|
20240308,181500,183817485,3445,3445,3445,3445,0
|
|
20240308,181400,183817485,3445,3445,3445,3445,0
|
|
20240308,181300,183817485,3445,3445,3445,3445,0
|
|
20240308,181200,183817485,3445,3445,3445,3445,0
|
|
20240308,181100,183817485,3445,3445,3445,3445,0
|
|
20240308,181000,183817485,3445,3445,3445,3445,0
|
|
20240308,180900,183817485,3445,3445,3445,3445,0
|
|
20240308,180800,183817485,3445,3445,3445,3445,0
|
|
20240308,180700,183817485,3445,3445,3445,3445,0
|
|
20240308,180600,183817485,3445,3445,3445,3445,330
|
|
20240308,180500,183817485,3445,3445,3445,3445,0
|
|
20240308,180400,183817485,3445,3445,3445,3445,0
|
|
20240308,180300,183817485,3445,3445,3445,3445,0
|
|
20240308,180200,183817485,3445,3445,3445,3445,0
|
|
20240308,180100,183817485,3445,3445,3445,3445,0
|
|
20240308,180000,183817485,3445,3445,3445,3445,0
|
|
20240308,175900,183817485,3445,3445,3445,3445,0
|
|
20240308,175800,183817485,3445,3445,3445,3445,0
|
|
20240308,175700,183817485,3445,3445,3445,3445,0
|
|
20240308,175600,183817485,3445,3445,3445,3445,0
|
|
20240308,175500,183817485,3445,3445,3445,3445,0
|
|
20240308,175400,183817485,3445,3445,3445,3445,0
|
|
20240308,175300,183817485,3445,3445,3445,3445,0
|
|
20240308,175200,183817485,3445,3445,3445,3445,0
|
|
20240308,175100,183817485,3445,3445,3445,3445,0
|
|
20240308,175000,183817485,3445,3445,3445,3445,0
|
|
20240308,174900,183817485,3445,3445,3445,3445,0
|
|
20240308,174800,183817485,3445,3445,3445,3445,0
|
|
20240308,174700,183817485,3445,3445,3445,3445,0
|
|
20240308,174600,183817485,3445,3445,3445,3445,0
|
|
20240308,174500,183817485,3445,3445,3445,3445,0
|
|
20240308,174400,183817485,3445,3445,3445,3445,0
|
|
20240308,174300,183817485,3445,3445,3445,3445,0
|
|
20240308,174200,183817485,3445,3445,3445,3445,0
|
|
20240308,174100,183817485,3445,3445,3445,3445,0
|
|
20240308,174000,183817485,3445,3445,3445,3445,0
|
|
20240308,173900,183817485,3445,3445,3445,3445,0
|
|
20240308,173800,183817485,3445,3445,3445,3445,0
|
|
20240308,173700,183817485,3445,3445,3445,3445,0
|
|
20240308,173600,183817485,3445,3445,3445,3445,330
|
|
20240308,173500,183817485,3445,3445,3445,3445,0
|
|
20240308,173400,183817485,3445,3445,3445,3445,0
|
|
20240308,173300,183817485,3445,3445,3445,3445,0
|
|
20240308,173200,183817485,3445,3445,3445,3445,0
|
|
20240308,173100,183817485,3445,3445,3445,3445,0
|
|
20240308,173000,183817485,3445,3445,3445,3445,0
|
|
20240308,172900,183817485,3445,3445,3445,3445,0
|
|
20240308,172800,183817485,3445,3445,3445,3445,0
|
|
20240308,172700,183817485,3445,3445,3445,3445,0
|
|
20240308,172600,183817485,3445,3445,3445,3445,0
|
|
20240308,172500,183817485,3445,3445,3445,3445,0
|
|
20240308,172400,183817485,3445,3445,3445,3445,0
|
|
20240308,172300,183817485,3445,3445,3445,3445,0
|
|
20240308,172200,183817485,3445,3445,3445,3445,0
|
|
20240308,172100,183817485,3445,3445,3445,3445,0
|
|
20240308,172000,183817485,3445,3445,3445,3445,0
|
|
20240308,171900,183817485,3445,3445,3445,3445,0
|
|
20240308,171800,183817485,3445,3445,3445,3445,0
|
|
20240308,171700,183817485,3445,3445,3445,3445,0
|
|
20240308,171600,183817485,3445,3445,3445,3445,0
|
|
20240308,171500,183817485,3445,3445,3445,3445,0
|
|
20240308,171400,183817485,3445,3445,3445,3445,0
|
|
20240308,171300,183817485,3445,3445,3445,3445,0
|
|
20240308,171200,183817485,3445,3445,3445,3445,0
|
|
20240308,171100,183817485,3445,3445,3445,3445,0
|
|
20240308,171000,183817485,3445,3445,3445,3445,0
|
|
20240308,170900,183817485,3445,3445,3445,3445,0
|
|
20240308,170800,183817485,3445,3445,3445,3445,0
|
|
20240308,170700,183817485,3445,3445,3445,3445,0
|
|
20240308,170600,183817485,3445,3445,3445,3445,330
|
|
20240308,170500,183817485,3445,3445,3445,3445,0
|
|
20240308,170400,183817485,3445,3445,3445,3445,0
|
|
20240308,170300,183817485,3445,3445,3445,3445,0
|
|
20240308,170200,183817485,3445,3445,3445,3445,0
|
|
20240308,170100,183817485,3445,3445,3445,3445,0
|
|
20240308,170000,183817485,3445,3445,3445,3445,0
|
|
20240308,165900,183817485,3445,3445,3445,3445,0
|
|
20240308,165800,183817485,3445,3445,3445,3445,0
|
|
20240308,165700,183817485,3445,3445,3445,3445,0
|
|
20240308,165600,183817485,3445,3445,3445,3445,0
|
|
20240308,165500,183817485,3445,3445,3445,3445,0
|
|
20240308,165400,183817485,3445,3445,3445,3445,0
|
|
20240308,165300,183817485,3445,3445,3445,3445,0
|
|
20240308,165200,183817485,3445,3445,3445,3445,0
|
|
20240308,165100,183817485,3445,3445,3445,3445,0
|
|
20240308,165000,183817485,3445,3445,3445,3445,0
|
|
20240308,164900,183817485,3445,3445,3445,3445,0
|
|
20240308,164800,183817485,3445,3445,3445,3445,0
|
|
20240308,164700,183817485,3445,3445,3445,3445,0
|
|
20240308,164600,183817485,3445,3445,3445,3445,0
|
|
20240308,164500,183817485,3445,3445,3445,3445,0
|
|
20240308,164400,183817485,3445,3445,3445,3445,0
|
|
20240308,164300,183817485,3445,3445,3445,3445,0
|
|
20240308,164200,183817485,3445,3445,3445,3445,0
|
|
20240308,164100,183817485,3445,3445,3445,3445,0
|
|
20240308,164000,183817485,3445,3445,3445,3445,0
|
|
20240308,163900,183817485,3445,3445,3445,3445,0
|
|
20240308,163800,183817485,3445,3445,3445,3445,0
|
|
20240308,163700,183817485,3445,3445,3445,3445,0
|
|
20240308,163600,183817485,3445,3445,3445,3445,330
|
|
20240308,163500,183817485,3445,3445,3445,3445,0
|
|
20240308,163400,183817485,3445,3445,3445,3445,0
|
|
20240308,163300,183817485,3445,3445,3445,3445,0
|
|
20240308,163200,183817485,3445,3445,3445,3445,0
|
|
20240308,163100,183817485,3445,3445,3445,3445,0
|
|
20240308,163000,183817485,3445,3445,3445,3445,0
|
|
20240308,162900,183817485,3445,3445,3445,3445,0
|
|
20240308,162800,183817485,3445,3445,3445,3445,0
|
|
20240308,162700,183817485,3445,3445,3445,3445,0
|
|
20240308,162600,183817485,3445,3445,3445,3445,0
|
|
20240308,162500,183817485,3445,3445,3445,3445,0
|
|
20240308,162400,183817485,3445,3445,3445,3445,0
|
|
20240308,162300,183817485,3445,3445,3445,3445,0
|
|
20240308,162200,183817485,3445,3445,3445,3445,0
|
|
20240308,162100,183817485,3445,3445,3445,3445,0
|
|
20240308,162000,183817485,3445,3445,3445,3445,0
|
|
20240308,161900,183817485,3445,3445,3445,3445,0
|
|
20240308,161800,183817485,3445,3445,3445,3445,0
|
|
20240308,161700,183817485,3445,3445,3445,3445,0
|
|
20240308,161600,183817485,3445,3445,3445,3445,0
|
|
20240308,161500,183817485,3445,3445,3445,3445,0
|
|
20240308,161400,183817485,3445,3445,3445,3445,0
|
|
20240308,161300,183817485,3445,3445,3445,3445,0
|
|
20240308,161200,183817485,3445,3445,3445,3445,0
|
|
20240308,161100,183817485,3445,3445,3445,3445,0
|
|
20240308,161000,183817485,3445,3445,3445,3445,0
|
|
20240308,160900,183817485,3445,3445,3445,3445,0
|
|
20240308,160800,183817485,3445,3445,3445,3445,0
|
|
20240308,160700,183817485,3445,3445,3445,3445,0
|
|
20240308,160600,183817485,3445,3445,3445,3445,330
|
|
20240308,160500,183817485,3445,3445,3445,3445,0
|
|
20240308,160400,183817485,3445,3445,3445,3445,0
|
|
20240308,160300,183817485,3445,3445,3445,3445,0
|
|
20240308,160200,183817485,3445,3445,3445,3445,0
|
|
20240308,160100,183817485,3445,3445,3445,3445,0
|
|
20240308,160000,183817485,3445,3445,3445,3445,0
|
|
20240308,155900,183817485,3445,3445,3445,3445,0
|
|
20240308,155800,183817485,3445,3445,3445,3445,0
|
|
20240308,155700,183817485,3445,3445,3445,3445,0
|
|
20240308,155600,183817485,3445,3445,3445,3445,0
|
|
20240308,155500,183817485,3445,3445,3445,3445,0
|
|
20240308,155400,183817485,3445,3445,3445,3445,0
|
|
20240308,155300,183817485,3445,3445,3445,3445,0
|
|
20240308,155200,183817485,3445,3445,3445,3445,0
|
|
20240308,155100,183817485,3445,3445,3445,3445,0
|
|
20240308,155000,183817485,3445,3445,3445,3445,0
|
|
20240308,154900,183817485,3445,3445,3445,3445,0
|
|
20240308,154800,183817485,3445,3445,3445,3445,0
|
|
20240308,154700,183817485,3445,3445,3445,3445,0
|
|
20240308,154600,183817485,3445,3445,3445,3445,0
|
|
20240308,154500,183817485,3445,3445,3445,3445,0
|
|
20240308,154400,183817485,3445,3445,3445,3445,0
|
|
20240308,154300,183817485,3445,3445,3445,3445,0
|
|
20240308,154200,183817485,3445,3445,3445,3445,0
|
|
20240308,154100,183817485,3445,3445,3445,3445,0
|
|
20240308,154000,183817485,3445,3445,3445,3445,0
|
|
20240308,153900,183817485,3445,3445,3445,3445,0
|
|
20240308,153800,183817485,3445,3445,3445,3445,0
|
|
20240308,153700,183817485,3445,3445,3445,3445,0
|
|
20240308,153600,183817485,3445,3445,3445,3445,330
|
|
20240308,153500,183817485,3445,3445,3445,3445,0
|
|
20240308,153400,183817485,3445,3445,3445,3445,0
|
|
20240308,153300,183817485,3445,3445,3445,3445,0
|
|
20240308,153200,183817485,3445,3445,3445,3445,0
|
|
20240308,153100,183817485,3445,3445,3445,3445,0
|
|
20240308,153000,183817485,3445,3445,3445,3445,330
|
|
20240308,152900,182680635,3445,3445,3445,3445,0
|
|
20240308,152800,182680635,3445,3445,3445,3445,0
|
|
20240308,152700,182680635,3445,3445,3445,3445,0
|
|
20240308,152600,182680635,3445,3445,3445,3445,0
|
|
20240308,152500,182680635,3445,3445,3445,3445,0
|
|
20240308,152400,182680635,3445,3445,3445,3445,0
|
|
20240308,152300,182680635,3445,3445,3445,3445,0
|
|
20240308,152200,182680635,3445,3445,3445,3445,0
|
|
20240308,152100,182680635,3445,3445,3445,3445,0
|
|
20240308,152000,182680635,3445,3445,3445,3445,0
|
|
20240308,151900,182680635,3445,3425,3445,3425,16
|
|
20240308,151800,182625535,3450,3435,3450,3420,1550
|
|
20240308,151700,177322020,3425,3450,3450,3425,121
|
|
20240308,151600,176907165,3450,3435,3450,3425,334
|
|
20240308,151500,175762330,3430,3440,3440,3430,113
|
|
20240308,151400,175374535,3440,3445,3445,3440,87
|
|
20240308,151300,175075185,3445,3445,3445,3445,30
|
|
20240308,151200,174971835,3450,3460,3475,3450,126
|
|
20240308,151100,174535670,3455,3455,3455,3455,0
|
|
20240308,151000,174535670,3455,3455,3455,3455,0
|
|
20240308,150900,174535670,3455,3455,3455,3455,82
|
|
20240308,150800,174252360,3455,3455,3455,3455,1
|
|
20240308,150700,174248905,3440,3440,3440,3440,0
|
|
20240308,150600,174248905,3440,3445,3445,3440,120
|
|
20240308,150500,173835590,3445,3445,3445,3445,0
|
|
20240308,150400,173835590,3445,3445,3445,3445,1
|
|
20240308,150300,173832145,3455,3455,3455,3455,0
|
|
20240308,150200,173832145,3455,3455,3455,3455,0
|
|
20240308,150100,173832145,3455,3455,3455,3455,0
|
|
20240308,150000,173832145,3455,3440,3455,3440,284
|
|
20240308,145900,172854180,3440,3440,3440,3440,0
|
|
20240308,145800,172854180,3440,3440,3440,3440,0
|
|
20240308,145700,172854180,3440,3440,3440,3440,0
|
|
20240308,145600,172854180,3440,3440,3440,3440,20
|
|
20240308,145500,172785380,3440,3440,3440,3440,1
|
|
20240308,145400,172781940,3440,3440,3440,3440,75
|
|
20240308,145300,172523940,3430,3430,3430,3430,0
|
|
20240308,145200,172523940,3430,3430,3435,3430,401
|
|
20240308,145100,171148155,3430,3450,3450,3420,1638
|
|
20240308,145000,165524280,3450,3450,3450,3450,0
|
|
20240308,144900,165524280,3450,3450,3450,3450,41
|
|
20240308,144800,165382830,3460,3460,3460,3460,241
|
|
20240308,144700,164548970,3465,3465,3465,3465,30
|
|
20240308,144600,164445020,3465,3465,3465,3465,0
|
|
20240308,144500,164445020,3465,3465,3465,3465,0
|
|
20240308,144400,164445020,3465,3465,3465,3465,0
|
|
20240308,144300,164445020,3465,3465,3465,3465,0
|
|
20240308,144200,164445020,3465,3465,3465,3465,0
|
|
20240308,144100,164445020,3465,3465,3465,3465,0
|
|
20240308,144000,164445020,3465,3465,3465,3465,0
|
|
20240308,143900,164445020,3465,3465,3465,3465,0
|
|
20240308,143800,164445020,3465,3465,3465,3465,0
|
|
20240308,143700,164445020,3465,3465,3465,3465,0
|
|
20240308,143600,164445020,3465,3465,3465,3465,0
|
|
20240308,143500,164445020,3465,3465,3465,3465,0
|
|
20240308,143400,164445020,3465,3465,3465,3465,100
|
|
20240308,143300,164098520,3460,3460,3460,3460,0
|
|
20240308,143200,164098520,3460,3460,3460,3460,0
|
|
20240308,143100,164098520,3460,3460,3460,3460,60
|
|
20240308,143000,163890920,3465,3465,3465,3465,0
|
|
20240308,142900,163890920,3465,3465,3465,3465,70
|
|
20240308,142800,163648370,3455,3455,3455,3455,0
|
|
20240308,142700,163648370,3455,3455,3455,3455,0
|
|
20240308,142600,163648370,3455,3455,3455,3455,0
|
|
20240308,142500,163648370,3455,3455,3455,3455,0
|
|
20240308,142400,163648370,3455,3455,3455,3455,0
|
|
20240308,142300,163648370,3455,3455,3455,3455,0
|
|
20240308,142200,163648370,3455,3455,3455,3455,0
|
|
20240308,142100,163648370,3455,3455,3455,3455,200
|
|
20240308,142000,162957370,3455,3455,3455,3455,0
|
|
20240308,141900,162957370,3455,3455,3455,3455,0
|
|
20240308,141800,162957370,3455,3455,3455,3455,0
|
|
20240308,141700,162957370,3455,3455,3455,3455,0
|
|
20240308,141600,162957370,3455,3455,3455,3455,0
|
|
20240308,141500,162957370,3455,3455,3455,3455,0
|
|
20240308,141400,162957370,3455,3455,3455,3455,1
|
|
20240308,141300,162953915,3440,3440,3440,3440,0
|
|
20240308,141200,162953915,3440,3440,3440,3440,0
|
|
20240308,141100,162953915,3440,3465,3465,3440,400
|
|
20240308,141000,161572930,3490,3490,3490,3490,0
|
|
20240308,140900,161572930,3490,3490,3490,3490,0
|
|
20240308,140800,161572930,3490,3475,3490,3475,500
|
|
20240308,140700,159831250,3475,3475,3475,3475,0
|
|
20240308,140600,159831250,3475,3475,3475,3475,0
|
|
20240308,140500,159831250,3475,3475,3475,3475,0
|
|
20240308,140400,159831250,3475,3475,3475,3475,0
|
|
20240308,140300,159831250,3475,3475,3475,3475,0
|
|
20240308,140200,159831250,3475,3475,3475,3475,0
|
|
20240308,140100,159831250,3475,3475,3475,3475,0
|
|
20240308,140000,159831250,3475,3475,3475,3475,0
|
|
20240308,135900,159831250,3475,3475,3475,3475,0
|
|
20240308,135800,159831250,3475,3475,3475,3475,0
|
|
20240308,135700,159831250,3475,3475,3475,3475,0
|
|
20240308,135600,159831250,3475,3475,3475,3475,0
|
|
20240308,135500,159831250,3475,3475,3475,3475,0
|
|
20240308,135400,159831250,3475,3475,3475,3475,1
|
|
20240308,135300,159827775,3470,3470,3470,3470,0
|
|
20240308,135200,159827775,3470,3470,3470,3470,0
|
|
20240308,135100,159827775,3470,3470,3470,3470,0
|
|
20240308,135000,159827775,3470,3470,3470,3470,0
|
|
20240308,134900,159827775,3470,3470,3470,3470,0
|
|
20240308,134800,159827775,3470,3470,3470,3470,0
|
|
20240308,134700,159827775,3470,3470,3470,3470,301
|
|
20240308,134600,158783305,3475,3475,3475,3475,0
|
|
20240308,134500,158783305,3475,3475,3475,3475,0
|
|
20240308,134400,158783305,3475,3475,3475,3475,0
|
|
20240308,134300,158783305,3475,3475,3475,3475,0
|
|
20240308,134200,158783305,3475,3475,3475,3475,22
|
|
20240308,134100,158706855,3475,3475,3475,3475,0
|
|
20240308,134000,158706855,3475,3475,3475,3475,0
|
|
20240308,133900,158706855,3475,3475,3475,3475,0
|
|
20240308,133800,158706855,3475,3475,3475,3475,0
|
|
20240308,133700,158706855,3475,3475,3475,3475,0
|
|
20240308,133600,158706855,3475,3475,3475,3475,0
|
|
20240308,133500,158706855,3475,3475,3475,3475,0
|
|
20240308,133400,158706855,3475,3475,3475,3475,10
|
|
20240308,133300,158672105,3475,3475,3475,3475,0
|
|
20240308,133200,158672105,3475,3475,3475,3475,0
|
|
20240308,133100,158672105,3475,3475,3475,3475,0
|
|
20240308,133000,158672105,3475,3475,3475,3475,0
|
|
20240308,132900,158672105,3475,3475,3475,3475,0
|
|
20240308,132800,158672105,3475,3475,3475,3475,0
|
|
20240308,132700,158672105,3475,3475,3475,3475,0
|
|
20240308,132600,158672105,3475,3475,3475,3475,0
|
|
20240308,132500,158672105,3475,3475,3475,3475,0
|
|
20240308,132400,158672105,3475,3475,3475,3475,0
|
|
20240308,132300,158672105,3475,3475,3475,3475,300
|
|
20240308,132200,157629605,3475,3475,3475,3475,0
|
|
20240308,132100,157629605,3475,3475,3475,3475,3
|
|
20240308,132000,157619180,3470,3470,3470,3470,0
|
|
20240308,131900,157619180,3470,3470,3470,3470,0
|
|
20240308,131800,157619180,3470,3470,3470,3470,0
|
|
20240308,131700,157619180,3470,3470,3470,3470,0
|
|
20240308,131600,157619180,3470,3470,3470,3470,0
|
|
20240308,131500,157619180,3470,3470,3470,3470,0
|
|
20240308,131400,157619180,3470,3470,3470,3470,0
|
|
20240308,131300,157619180,3470,3470,3470,3470,0
|
|
20240308,131200,157619180,3470,3470,3470,3470,0
|
|
20240308,131100,157619180,3470,3470,3470,3470,0
|
|
20240308,131000,157619180,3470,3470,3470,3470,0
|
|
20240308,130900,157619180,3470,3470,3470,3470,0
|
|
20240308,130800,157619180,3470,3470,3470,3470,10
|
|
20240308,130700,157584480,3470,3470,3470,3470,0
|
|
20240308,130600,157584480,3470,3470,3470,3470,0
|
|
20240308,130500,157584480,3470,3470,3470,3470,1
|
|
20240308,130400,157581010,3475,3475,3475,3475,1
|
|
20240308,130300,157577535,3475,3475,3475,3475,0
|
|
20240308,130200,157577535,3475,3470,3475,3470,28
|
|
20240308,130100,157480255,3475,3475,3475,3475,0
|
|
20240308,130000,157480255,3475,3480,3480,3475,15
|
|
20240308,125900,157428105,3485,3485,3485,3485,26
|
|
20240308,125800,157337495,3485,3485,3485,3485,0
|
|
20240308,125700,157337495,3485,3485,3485,3485,26
|
|
20240308,125600,157246885,3460,3460,3460,3460,0
|
|
20240308,125500,157246885,3460,3460,3460,3460,0
|
|
20240308,125400,157246885,3460,3460,3460,3460,0
|
|
20240308,125300,157246885,3460,3460,3460,3460,0
|
|
20240308,125200,157246885,3460,3460,3460,3460,0
|
|
20240308,125100,157246885,3460,3460,3460,3460,148
|
|
20240308,125000,156734805,3465,3465,3465,3465,0
|
|
20240308,124900,156734805,3465,3465,3465,3465,0
|
|
20240308,124800,156734805,3465,3465,3465,3460,39
|
|
20240308,124700,156599675,3485,3485,3485,3485,0
|
|
20240308,124600,156599675,3485,3485,3485,3485,0
|
|
20240308,124500,156599675,3485,3475,3485,3465,298
|
|
20240308,124400,155562135,3475,3475,3475,3475,0
|
|
20240308,124300,155562135,3475,3475,3475,3475,0
|
|
20240308,124200,155562135,3475,3475,3475,3475,10
|
|
20240308,124100,155527385,3475,3475,3475,3475,0
|
|
20240308,124000,155527385,3475,3480,3480,3475,10
|
|
20240308,123900,155492625,3485,3485,3485,3485,0
|
|
20240308,123800,155492625,3485,3485,3485,3485,0
|
|
20240308,123700,155492625,3485,3485,3485,3485,0
|
|
20240308,123600,155492625,3485,3485,3485,3485,0
|
|
20240308,123500,155492625,3485,3485,3485,3485,0
|
|
20240308,123400,155492625,3485,3485,3485,3485,0
|
|
20240308,123300,155492625,3485,3480,3485,3480,2
|
|
20240308,123200,155485660,3480,3475,3480,3475,2
|
|
20240308,123100,155478705,3485,3485,3485,3485,0
|
|
20240308,123000,155478705,3485,3485,3485,3485,0
|
|
20240308,122900,155478705,3485,3485,3485,3485,0
|
|
20240308,122800,155478705,3485,3485,3485,3485,0
|
|
20240308,122700,155478705,3485,3485,3485,3485,0
|
|
20240308,122600,155478705,3485,3475,3485,3475,5
|
|
20240308,122500,155461290,3470,3470,3470,3470,0
|
|
20240308,122400,155461290,3470,3470,3470,3470,0
|
|
20240308,122300,155461290,3470,3470,3470,3470,331
|
|
20240308,122200,154312720,3495,3495,3495,3495,0
|
|
20240308,122100,154312720,3495,3495,3495,3495,0
|
|
20240308,122000,154312720,3495,3495,3495,3495,0
|
|
20240308,121900,154312720,3495,3495,3495,3495,0
|
|
20240308,121800,154312720,3495,3495,3495,3495,0
|
|
20240308,121700,154312720,3495,3485,3495,3485,3
|
|
20240308,121600,154302245,3485,3485,3485,3485,0
|
|
20240308,121500,154302245,3485,3485,3485,3485,0
|
|
20240308,121400,154302245,3485,3485,3485,3485,0
|
|
20240308,121300,154302245,3485,3485,3485,3485,1
|
|
20240308,121200,154298760,3490,3495,3495,3485,4
|
|
20240308,121100,154284800,3495,3485,3495,3485,14
|
|
20240308,121000,154235900,3495,3485,3495,3470,109
|
|
20240308,120900,153855215,3485,3485,3485,3485,46
|
|
20240308,120800,153694905,3485,3485,3485,3485,11
|
|
20240308,120700,153656570,3485,3485,3485,3485,1
|
|
20240308,120600,153653085,3485,3485,3485,3485,0
|
|
20240308,120500,153653085,3485,3485,3485,3485,1
|
|
20240308,120400,153649600,3485,3485,3485,3485,0
|
|
20240308,120300,153649600,3485,3485,3485,3485,0
|
|
20240308,120200,153649600,3485,3485,3485,3485,3
|
|
20240308,120100,153639145,3470,3470,3470,3470,0
|
|
20240308,120000,153639145,3470,3475,3475,3470,321
|
|
20240308,115900,152525160,3460,3460,3460,3460,0
|
|
20240308,115800,152525160,3460,3460,3460,3460,0
|
|
20240308,115700,152525160,3460,3460,3460,3460,0
|
|
20240308,115600,152525160,3460,3460,3460,3460,0
|
|
20240308,115500,152525160,3460,3460,3460,3460,0
|
|
20240308,115400,152525160,3460,3460,3460,3460,0
|
|
20240308,115300,152525160,3460,3490,3490,3460,72
|
|
20240308,115200,152275330,3515,3515,3515,3515,0
|
|
20240308,115100,152275330,3515,3515,3515,3515,0
|
|
20240308,115000,152275330,3515,3515,3515,3515,0
|
|
20240308,114900,152275330,3515,3515,3515,3515,0
|
|
20240308,114800,152275330,3515,3515,3515,3515,0
|
|
20240308,114700,152275330,3515,3515,3515,3515,0
|
|
20240308,114600,152275330,3515,3515,3515,3515,0
|
|
20240308,114500,152275330,3515,3475,3515,3475,95
|
|
20240308,114400,151942955,3495,3470,3495,3470,112
|
|
20240308,114300,151551600,3470,3470,3470,3470,0
|
|
20240308,114200,151551600,3470,3470,3490,3470,53
|
|
20240308,114100,151367290,3465,3460,3465,3460,48
|
|
20240308,114000,151201145,3455,3455,3455,3455,1
|
|
20240308,113900,151197690,3455,3455,3455,3455,520
|
|
20240308,113800,149401090,3455,3455,3455,3455,0
|
|
20240308,113700,149401090,3455,3450,3455,3450,62
|
|
20240308,113600,149186900,3430,3430,3430,3430,0
|
|
20240308,113500,149186900,3430,3455,3455,3430,302
|
|
20240308,113400,148150640,3435,3430,3455,3430,92
|
|
20240308,113300,147833670,3425,3435,3435,3400,12323
|
|
20240308,113200,105815960,3425,3425,3425,3425,0
|
|
20240308,113100,105815960,3425,3445,3445,3425,4500
|
|
20240308,113000,90373120,3435,3455,3455,3435,3000
|
|
20240308,112900,80058995,3460,3460,3460,3460,500
|
|
20240308,112800,78328995,3460,3460,3460,3460,0
|
|
20240308,112700,78328995,3460,3460,3460,3460,0
|
|
20240308,112600,78328995,3460,3460,3460,3460,0
|
|
20240308,112500,78328995,3460,3460,3460,3460,0
|
|
20240308,112400,78328995,3460,3460,3460,3460,0
|
|
20240308,112300,78328995,3460,3460,3460,3460,0
|
|
20240308,112200,78328995,3460,3460,3460,3460,1
|
|
20240308,112100,78325535,3460,3460,3460,3460,0
|
|
20240308,112000,78325535,3460,3460,3460,3460,30
|
|
20240308,111900,78221735,3460,3460,3460,3460,0
|
|
20240308,111800,78221735,3460,3460,3460,3460,0
|
|
20240308,111700,78221735,3460,3460,3460,3460,50
|
|
20240308,111600,78048735,3460,3460,3460,3460,0
|
|
20240308,111500,78048735,3460,3460,3460,3460,0
|
|
20240308,111400,78048735,3460,3460,3460,3460,0
|
|
20240308,111300,78048735,3460,3460,3460,3460,124
|
|
20240308,111200,77619695,3460,3460,3460,3455,97
|
|
20240308,111100,77284105,3455,3455,3455,3455,3
|
|
20240308,111000,77273740,3460,3460,3460,3460,0
|
|
20240308,110900,77273740,3460,3455,3460,3455,12
|
|
20240308,110800,77232240,3460,3460,3460,3460,2
|
|
20240308,110700,77225320,3460,3460,3460,3460,5
|
|
20240308,110600,77208020,3460,3455,3460,3455,10
|
|
20240308,110500,77173450,3450,3450,3450,3450,0
|
|
20240308,110400,77173450,3450,3450,3450,3450,101
|
|
20240308,110300,76825000,3450,3450,3450,3450,144
|
|
20240308,110200,76328200,3450,3450,3450,3450,1
|
|
20240308,110100,76324750,3445,3445,3445,3445,0
|
|
20240308,110000,76324750,3445,3445,3445,3445,0
|
|
20240308,105900,76324750,3445,3445,3445,3445,0
|
|
20240308,105800,76324750,3445,3445,3445,3445,0
|
|
20240308,105700,76324750,3445,3445,3445,3445,0
|
|
20240308,105600,76324750,3445,3445,3445,3445,291
|
|
20240308,105500,75322255,3435,3435,3435,3435,0
|
|
20240308,105400,75322255,3435,3435,3435,3435,0
|
|
20240308,105300,75322255,3435,3435,3435,3435,0
|
|
20240308,105200,75322255,3435,3440,3440,3435,7
|
|
20240308,105100,75298205,3430,3430,3430,3430,0
|
|
20240308,105000,75298205,3430,3430,3430,3430,0
|
|
20240308,104900,75298205,3430,3430,3430,3430,0
|
|
20240308,104800,75298205,3430,3430,3430,3430,10
|
|
20240308,104700,75263905,3430,3430,3430,3430,0
|
|
20240308,104600,75263905,3430,3430,3430,3430,127
|
|
20240308,104500,74828295,3430,3430,3430,3430,0
|
|
20240308,104400,74828295,3430,3430,3430,3430,0
|
|
20240308,104300,74828295,3430,3430,3430,3430,0
|
|
20240308,104200,74828295,3430,3430,3430,3430,0
|
|
20240308,104100,74828295,3430,3430,3430,3430,0
|
|
20240308,104000,74828295,3430,3430,3430,3430,0
|
|
20240308,103900,74828295,3430,3430,3430,3430,0
|
|
20240308,103800,74828295,3430,3430,3430,3430,0
|
|
20240308,103700,74828295,3430,3440,3440,3430,492
|
|
20240308,103600,73139740,3440,3440,3440,3440,0
|
|
20240308,103500,73139740,3440,3440,3440,3440,22
|
|
20240308,103400,73064060,3440,3440,3440,3440,10
|
|
20240308,103300,73029660,3440,3440,3440,3440,0
|
|
20240308,103200,73029660,3440,3440,3440,3440,0
|
|
20240308,103100,73029660,3440,3440,3440,3440,70
|
|
20240308,103000,72788860,3430,3430,3430,3430,0
|
|
20240308,102900,72788860,3430,3435,3435,3430,702
|
|
20240308,102800,70380865,3440,3440,3440,3440,0
|
|
20240308,102700,70380865,3440,3450,3450,3440,284
|
|
20240308,102600,69402905,3440,3440,3440,3440,112
|
|
20240308,102500,69017625,3450,3450,3450,3450,1
|
|
20240308,102400,69014175,3435,3435,3435,3435,0
|
|
20240308,102300,69014175,3435,3435,3435,3435,0
|
|
20240308,102200,69014175,3435,3450,3450,3435,77
|
|
20240308,102100,68749650,3435,3445,3445,3435,1094
|
|
20240308,102000,64990965,3450,3450,3450,3450,0
|
|
20240308,101900,64990965,3450,3450,3450,3450,0
|
|
20240308,101800,64990965,3450,3450,3450,3450,0
|
|
20240308,101700,64990965,3450,3450,3450,3450,0
|
|
20240308,101600,64990965,3450,3450,3450,3450,0
|
|
20240308,101500,64990965,3450,3450,3450,3450,10
|
|
20240308,101400,64956465,3450,3450,3450,3450,2
|
|
20240308,101300,64949565,3435,3435,3435,3435,100
|
|
20240308,101200,64606065,3450,3450,3450,3450,10
|
|
20240308,101100,64571565,3435,3455,3455,3435,1135
|
|
20240308,101000,60671275,3455,3455,3455,3455,10
|
|
20240308,100900,60636725,3445,3445,3445,3445,0
|
|
20240308,100800,60636725,3445,3445,3445,3445,0
|
|
20240308,100700,60636725,3445,3445,3445,3445,0
|
|
20240308,100600,60636725,3445,3445,3445,3445,0
|
|
20240308,100500,60636725,3445,3445,3445,3445,0
|
|
20240308,100400,60636725,3445,3445,3445,3445,191
|
|
20240308,100300,59978730,3445,3445,3445,3445,57
|
|
20240308,100200,59782365,3445,3445,3445,3445,0
|
|
20240308,100100,59782365,3445,3445,3445,3445,674
|
|
20240308,100000,57460435,3455,3455,3455,3455,0
|
|
20240308,095900,57460435,3455,3455,3455,3455,73
|
|
20240308,095800,57208220,3445,3445,3445,3445,0
|
|
20240308,095700,57208220,3445,3445,3445,3445,0
|
|
20240308,095600,57208220,3445,3445,3445,3445,0
|
|
20240308,095500,57208220,3445,3450,3450,3445,921
|
|
20240308,095400,54034305,3455,3455,3455,3455,10
|
|
20240308,095300,53999755,3450,3450,3450,3450,20
|
|
20240308,095200,53930755,3455,3450,3455,3450,56
|
|
20240308,095100,53737405,3455,3450,3455,3450,1520
|
|
20240308,095000,48493305,3450,3450,3450,3450,867
|
|
20240308,094900,45502155,3455,3455,3455,3455,0
|
|
20240308,094800,45502155,3455,3450,3455,3450,908
|
|
20240308,094700,42369530,3455,3455,3455,3455,5
|
|
20240308,094600,42352255,3450,3450,3450,3450,252
|
|
20240308,094500,41482855,3440,3440,3440,3440,574
|
|
20240308,094400,39508295,3440,3440,3440,3440,0
|
|
20240308,094300,39508295,3440,3440,3440,3440,329
|
|
20240308,094200,38376535,3450,3450,3450,3450,4
|
|
20240308,094100,38362735,3450,3450,3450,3450,2
|
|
20240308,094000,38355835,3450,3450,3450,3450,7
|
|
20240308,093900,38331685,3455,3455,3455,3455,20
|
|
20240308,093800,38262585,3440,3440,3440,3440,18
|
|
20240308,093700,38200665,3455,3455,3455,3455,0
|
|
20240308,093600,38200665,3455,3455,3455,3455,9
|
|
20240308,093500,38169570,3460,3455,3460,3455,2
|
|
20240308,093400,38162655,3460,3455,3460,3455,5
|
|
20240308,093300,38145365,3460,3450,3460,3450,5
|
|
20240308,093200,38128075,3440,3450,3460,3440,29
|
|
20240308,093100,38028135,3460,3445,3460,3445,360
|
|
20240308,093000,36786280,3430,3430,3430,3430,0
|
|
20240308,092900,36786280,3430,3430,3430,3430,608
|
|
20240308,092800,34700840,3430,3435,3435,3430,315
|
|
20240308,092700,33620290,3435,3435,3435,3435,788
|
|
20240308,092600,30913510,3435,3435,3435,3435,128
|
|
20240308,092500,30473830,3435,3450,3450,3435,1128
|
|
20240308,092400,26588465,3450,3450,3450,3450,261
|
|
20240308,092300,25688015,3450,3460,3460,3450,70
|
|
20240308,092200,25446495,3465,3465,3465,3465,0
|
|
20240308,092100,25446495,3465,3460,3465,3450,2003
|
|
20240308,092000,18531215,3460,3475,3475,3460,911
|
|
20240308,091900,15376980,3480,3480,3480,3480,0
|
|
20240308,091800,15376980,3480,3485,3485,3480,991
|
|
20240308,091700,11924575,3485,3485,3485,3485,9
|
|
20240308,091600,11893210,3485,3485,3485,3485,409
|
|
20240308,091500,10467845,3485,3490,3490,3485,1068
|
|
20240308,091400,6743425,3490,3490,3490,3490,9
|
|
20240308,091300,6712015,3490,3495,3495,3490,99
|
|
20240308,091200,6366070,3495,3495,3495,3495,49
|
|
20240308,091100,6194815,3500,3510,3510,3500,1236
|
|
20240308,091000,1867545,3515,3515,3515,3515,0
|
|
20240308,090900,1867545,3515,3515,3515,3515,10
|
|
20240308,090800,1832395,3510,3510,3510,3510,0
|
|
20240308,090700,1832395,3510,3510,3510,3510,2
|
|
20240308,090600,1825375,3515,3515,3515,3515,0
|
|
20240308,090500,1825375,3515,3515,3515,3515,301
|
|
20240308,090400,767360,3520,3520,3520,3520,0
|
|
20240308,090300,767360,3520,3520,3520,3520,0
|
|
20240308,090200,767360,3520,3520,3520,3520,0
|
|
20240308,090100,767360,3520,3520,3520,3520,0
|
|
20240308,090000,767360,3520,3520,3520,3520,96
|