579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240311,183600,82314015,3520,3520,3520,3520,307
|
|
20240311,183500,82314015,3520,3520,3520,3520,0
|
|
20240311,183400,82314015,3520,3520,3520,3520,0
|
|
20240311,183300,82314015,3520,3520,3520,3520,0
|
|
20240311,183200,82314015,3520,3520,3520,3520,0
|
|
20240311,183100,82314015,3520,3520,3520,3520,0
|
|
20240311,183000,82314015,3520,3520,3520,3520,0
|
|
20240311,182900,82314015,3520,3520,3520,3520,0
|
|
20240311,182800,82314015,3520,3520,3520,3520,0
|
|
20240311,182700,82314015,3520,3520,3520,3520,0
|
|
20240311,182600,82314015,3520,3520,3520,3520,0
|
|
20240311,182500,82314015,3520,3520,3520,3520,0
|
|
20240311,182400,82314015,3520,3520,3520,3520,0
|
|
20240311,182300,82314015,3520,3520,3520,3520,0
|
|
20240311,182200,82314015,3520,3520,3520,3520,0
|
|
20240311,182100,82314015,3520,3520,3520,3520,0
|
|
20240311,182000,82314015,3520,3520,3520,3520,0
|
|
20240311,181900,82314015,3520,3520,3520,3520,0
|
|
20240311,181800,82314015,3520,3520,3520,3520,0
|
|
20240311,181700,82314015,3520,3520,3520,3520,0
|
|
20240311,181600,82314015,3520,3520,3520,3520,0
|
|
20240311,181500,82314015,3520,3520,3520,3520,0
|
|
20240311,181400,82314015,3520,3520,3520,3520,0
|
|
20240311,181300,82314015,3520,3520,3520,3520,0
|
|
20240311,181200,82314015,3520,3520,3520,3520,0
|
|
20240311,181100,82314015,3520,3520,3520,3520,0
|
|
20240311,181000,82314015,3520,3520,3520,3520,0
|
|
20240311,180900,82314015,3520,3520,3520,3520,0
|
|
20240311,180800,82314015,3520,3520,3520,3520,0
|
|
20240311,180700,82314015,3520,3520,3520,3520,0
|
|
20240311,180600,82314015,3520,3520,3520,3520,307
|
|
20240311,180500,82314015,3520,3520,3520,3520,0
|
|
20240311,180400,82314015,3520,3520,3520,3520,0
|
|
20240311,180300,82314015,3520,3520,3520,3520,0
|
|
20240311,180200,82314015,3520,3520,3520,3520,0
|
|
20240311,180100,82314015,3520,3520,3520,3520,0
|
|
20240311,180000,82314015,3520,3520,3520,3520,0
|
|
20240311,175900,82314015,3520,3520,3520,3520,0
|
|
20240311,175800,82314015,3520,3520,3520,3520,0
|
|
20240311,175700,82314015,3520,3520,3520,3520,0
|
|
20240311,175600,82314015,3520,3520,3520,3520,0
|
|
20240311,175500,82314015,3520,3520,3520,3520,0
|
|
20240311,175400,82314015,3520,3520,3520,3520,0
|
|
20240311,175300,82314015,3520,3520,3520,3520,0
|
|
20240311,175200,82314015,3520,3520,3520,3520,0
|
|
20240311,175100,82314015,3520,3520,3520,3520,0
|
|
20240311,175000,82314015,3520,3520,3520,3520,0
|
|
20240311,174900,82314015,3520,3520,3520,3520,0
|
|
20240311,174800,82314015,3520,3520,3520,3520,0
|
|
20240311,174700,82314015,3520,3520,3520,3520,0
|
|
20240311,174600,82314015,3520,3520,3520,3520,0
|
|
20240311,174500,82314015,3520,3520,3520,3520,0
|
|
20240311,174400,82314015,3520,3520,3520,3520,0
|
|
20240311,174300,82314015,3520,3520,3520,3520,0
|
|
20240311,174200,82314015,3520,3520,3520,3520,0
|
|
20240311,174100,82314015,3520,3520,3520,3520,0
|
|
20240311,174000,82314015,3520,3520,3520,3520,0
|
|
20240311,173900,82314015,3520,3520,3520,3520,0
|
|
20240311,173800,82314015,3520,3520,3520,3520,0
|
|
20240311,173700,82314015,3520,3520,3520,3520,0
|
|
20240311,173600,82314015,3520,3520,3520,3520,307
|
|
20240311,173500,82314015,3520,3520,3520,3520,0
|
|
20240311,173400,82314015,3520,3520,3520,3520,0
|
|
20240311,173300,82314015,3520,3520,3520,3520,0
|
|
20240311,173200,82314015,3520,3520,3520,3520,0
|
|
20240311,173100,82314015,3520,3520,3520,3520,0
|
|
20240311,173000,82314015,3520,3520,3520,3520,0
|
|
20240311,172900,82314015,3520,3520,3520,3520,0
|
|
20240311,172800,82314015,3520,3520,3520,3520,0
|
|
20240311,172700,82314015,3520,3520,3520,3520,0
|
|
20240311,172600,82314015,3520,3520,3520,3520,0
|
|
20240311,172500,82314015,3520,3520,3520,3520,0
|
|
20240311,172400,82314015,3520,3520,3520,3520,0
|
|
20240311,172300,82314015,3520,3520,3520,3520,0
|
|
20240311,172200,82314015,3520,3520,3520,3520,0
|
|
20240311,172100,82314015,3520,3520,3520,3520,0
|
|
20240311,172000,82314015,3520,3520,3520,3520,0
|
|
20240311,171900,82314015,3520,3520,3520,3520,0
|
|
20240311,171800,82314015,3520,3520,3520,3520,0
|
|
20240311,171700,82314015,3520,3520,3520,3520,0
|
|
20240311,171600,82314015,3520,3520,3520,3520,0
|
|
20240311,171500,82314015,3520,3520,3520,3520,0
|
|
20240311,171400,82314015,3520,3520,3520,3520,0
|
|
20240311,171300,82314015,3520,3520,3520,3520,0
|
|
20240311,171200,82314015,3520,3520,3520,3520,0
|
|
20240311,171100,82314015,3520,3520,3520,3520,0
|
|
20240311,171000,82314015,3520,3520,3520,3520,0
|
|
20240311,170900,82314015,3520,3520,3520,3520,0
|
|
20240311,170800,82314015,3520,3520,3520,3520,0
|
|
20240311,170700,82314015,3520,3520,3520,3520,0
|
|
20240311,170600,82314015,3520,3520,3520,3520,307
|
|
20240311,170500,82314015,3520,3520,3520,3520,0
|
|
20240311,170400,82314015,3520,3520,3520,3520,0
|
|
20240311,170300,82314015,3520,3520,3520,3520,0
|
|
20240311,170200,82314015,3520,3520,3520,3520,0
|
|
20240311,170100,82314015,3520,3520,3520,3520,0
|
|
20240311,170000,82314015,3520,3520,3520,3520,0
|
|
20240311,165900,82314015,3520,3520,3520,3520,0
|
|
20240311,165800,82314015,3520,3520,3520,3520,0
|
|
20240311,165700,82314015,3520,3520,3520,3520,0
|
|
20240311,165600,82314015,3520,3520,3520,3520,0
|
|
20240311,165500,82314015,3520,3520,3520,3520,0
|
|
20240311,165400,82314015,3520,3520,3520,3520,0
|
|
20240311,165300,82314015,3520,3520,3520,3520,0
|
|
20240311,165200,82314015,3520,3520,3520,3520,0
|
|
20240311,165100,82314015,3520,3520,3520,3520,0
|
|
20240311,165000,82314015,3520,3520,3520,3520,0
|
|
20240311,164900,82314015,3520,3520,3520,3520,0
|
|
20240311,164800,82314015,3520,3520,3520,3520,0
|
|
20240311,164700,82314015,3520,3520,3520,3520,0
|
|
20240311,164600,82314015,3520,3520,3520,3520,0
|
|
20240311,164500,82314015,3520,3520,3520,3520,0
|
|
20240311,164400,82314015,3520,3520,3520,3520,0
|
|
20240311,164300,82314015,3520,3520,3520,3520,0
|
|
20240311,164200,82314015,3520,3520,3520,3520,0
|
|
20240311,164100,82314015,3520,3520,3520,3520,0
|
|
20240311,164000,82314015,3520,3520,3520,3520,0
|
|
20240311,163900,82314015,3520,3520,3520,3520,0
|
|
20240311,163800,82314015,3520,3520,3520,3520,0
|
|
20240311,163700,82314015,3520,3520,3520,3520,0
|
|
20240311,163600,82314015,3520,3520,3520,3520,307
|
|
20240311,163500,82314015,3520,3520,3520,3520,0
|
|
20240311,163400,82314015,3520,3520,3520,3520,0
|
|
20240311,163300,82314015,3520,3520,3520,3520,0
|
|
20240311,163200,82314015,3520,3520,3520,3520,0
|
|
20240311,163100,82314015,3520,3520,3520,3520,0
|
|
20240311,163000,82314015,3520,3520,3520,3520,0
|
|
20240311,162900,82314015,3520,3520,3520,3520,0
|
|
20240311,162800,82314015,3520,3520,3520,3520,0
|
|
20240311,162700,82314015,3520,3520,3520,3520,0
|
|
20240311,162600,82314015,3520,3520,3520,3520,0
|
|
20240311,162500,82314015,3520,3520,3520,3520,0
|
|
20240311,162400,82314015,3520,3520,3520,3520,0
|
|
20240311,162300,82314015,3520,3520,3520,3520,0
|
|
20240311,162200,82314015,3520,3520,3520,3520,0
|
|
20240311,162100,82314015,3520,3520,3520,3520,0
|
|
20240311,162000,82314015,3520,3520,3520,3520,0
|
|
20240311,161900,82314015,3520,3520,3520,3520,0
|
|
20240311,161800,82314015,3520,3520,3520,3520,0
|
|
20240311,161700,82314015,3520,3520,3520,3520,0
|
|
20240311,161600,82314015,3520,3520,3520,3520,0
|
|
20240311,161500,82314015,3520,3520,3520,3520,0
|
|
20240311,161400,82314015,3520,3520,3520,3520,0
|
|
20240311,161300,82314015,3520,3520,3520,3520,0
|
|
20240311,161200,82314015,3520,3520,3520,3520,0
|
|
20240311,161100,82314015,3520,3520,3520,3520,0
|
|
20240311,161000,82314015,3520,3520,3520,3520,0
|
|
20240311,160900,82314015,3520,3520,3520,3520,0
|
|
20240311,160800,82314015,3520,3520,3520,3520,0
|
|
20240311,160700,82314015,3520,3520,3520,3520,0
|
|
20240311,160600,82314015,3520,3520,3520,3520,307
|
|
20240311,160500,82314015,3520,3520,3520,3520,0
|
|
20240311,160400,82314015,3520,3520,3520,3520,0
|
|
20240311,160300,82314015,3520,3520,3520,3520,0
|
|
20240311,160200,82314015,3520,3520,3520,3520,0
|
|
20240311,160100,82314015,3520,3520,3520,3520,0
|
|
20240311,160000,82314015,3520,3520,3520,3520,0
|
|
20240311,155900,82314015,3520,3520,3520,3520,0
|
|
20240311,155800,82314015,3520,3520,3520,3520,0
|
|
20240311,155700,82314015,3520,3520,3520,3520,0
|
|
20240311,155600,82314015,3520,3520,3520,3520,0
|
|
20240311,155500,82314015,3520,3520,3520,3520,0
|
|
20240311,155400,82314015,3520,3520,3520,3520,0
|
|
20240311,155300,82314015,3520,3520,3520,3520,0
|
|
20240311,155200,82314015,3520,3520,3520,3520,0
|
|
20240311,155100,82314015,3520,3520,3520,3520,0
|
|
20240311,155000,82314015,3520,3520,3520,3520,0
|
|
20240311,154900,82314015,3520,3520,3520,3520,0
|
|
20240311,154800,82314015,3520,3520,3520,3520,0
|
|
20240311,154700,82314015,3520,3520,3520,3520,0
|
|
20240311,154600,82314015,3520,3520,3520,3520,0
|
|
20240311,154500,82314015,3520,3520,3520,3520,0
|
|
20240311,154400,82314015,3520,3520,3520,3520,0
|
|
20240311,154300,82314015,3520,3520,3520,3520,0
|
|
20240311,154200,82314015,3520,3520,3520,3520,0
|
|
20240311,154100,82314015,3520,3520,3520,3520,0
|
|
20240311,154000,82314015,3520,3520,3520,3520,0
|
|
20240311,153900,82314015,3520,3520,3520,3520,0
|
|
20240311,153800,82314015,3520,3520,3520,3520,0
|
|
20240311,153700,82314015,3520,3520,3520,3520,0
|
|
20240311,153600,82314015,3520,3520,3520,3520,307
|
|
20240311,153500,82314015,3520,3520,3520,3520,0
|
|
20240311,153400,82314015,3520,3520,3520,3520,0
|
|
20240311,153300,82314015,3520,3520,3520,3520,0
|
|
20240311,153200,82314015,3520,3520,3520,3520,0
|
|
20240311,153100,82314015,3520,3520,3520,3520,0
|
|
20240311,153000,82314015,3520,3520,3520,3520,307
|
|
20240311,152900,81233375,3490,3490,3490,3490,0
|
|
20240311,152800,81233375,3490,3490,3490,3490,0
|
|
20240311,152700,81233375,3490,3490,3490,3490,0
|
|
20240311,152600,81233375,3490,3490,3490,3490,0
|
|
20240311,152500,81233375,3490,3490,3490,3490,0
|
|
20240311,152400,81233375,3490,3490,3490,3490,0
|
|
20240311,152300,81233375,3490,3490,3490,3490,0
|
|
20240311,152200,81233375,3490,3490,3490,3490,0
|
|
20240311,152100,81233375,3490,3490,3490,3490,0
|
|
20240311,152000,81233375,3490,3490,3490,3490,0
|
|
20240311,151900,81233375,3490,3490,3490,3490,651
|
|
20240311,151800,78961385,3485,3485,3485,3485,1
|
|
20240311,151700,78957900,3490,3490,3490,3490,2
|
|
20240311,151600,78950920,3490,3490,3490,3490,12
|
|
20240311,151500,78909040,3490,3490,3490,3490,2
|
|
20240311,151400,78902060,3490,3500,3500,3490,1228
|
|
20240311,151300,74614855,3505,3505,3505,3505,0
|
|
20240311,151200,74614855,3505,3505,3505,3505,0
|
|
20240311,151100,74614855,3505,3500,3505,3500,101
|
|
20240311,151000,74261340,3500,3500,3500,3500,3
|
|
20240311,150900,74250840,3500,3500,3500,3500,0
|
|
20240311,150800,74250840,3500,3500,3500,3500,0
|
|
20240311,150700,74250840,3500,3500,3500,3500,0
|
|
20240311,150600,74250840,3500,3500,3500,3500,93
|
|
20240311,150500,73925340,3505,3505,3505,3505,0
|
|
20240311,150400,73925340,3505,3505,3505,3505,0
|
|
20240311,150300,73925340,3505,3505,3505,3505,0
|
|
20240311,150200,73925340,3505,3505,3505,3505,0
|
|
20240311,150100,73925340,3505,3505,3505,3505,29
|
|
20240311,150000,73823695,3495,3495,3495,3495,473
|
|
20240311,145900,72170560,3505,3505,3505,3505,0
|
|
20240311,145800,72170560,3505,3505,3505,3505,0
|
|
20240311,145700,72170560,3505,3505,3505,3505,0
|
|
20240311,145600,72170560,3505,3505,3505,3505,0
|
|
20240311,145500,72170560,3505,3505,3505,3505,0
|
|
20240311,145400,72170560,3505,3505,3505,3505,0
|
|
20240311,145300,72170560,3505,3505,3505,3505,0
|
|
20240311,145200,72170560,3505,3505,3505,3505,287
|
|
20240311,145100,71164625,3500,3500,3500,3500,0
|
|
20240311,145000,71164625,3500,3500,3500,3500,0
|
|
20240311,144900,71164625,3500,3500,3500,3500,0
|
|
20240311,144800,71164625,3500,3500,3500,3500,0
|
|
20240311,144700,71164625,3500,3500,3500,3500,105
|
|
20240311,144600,70797125,3505,3505,3505,3505,0
|
|
20240311,144500,70797125,3505,3505,3505,3505,0
|
|
20240311,144400,70797125,3505,3505,3505,3505,0
|
|
20240311,144300,70797125,3505,3505,3505,3505,0
|
|
20240311,144200,70797125,3505,3505,3505,3505,0
|
|
20240311,144100,70797125,3505,3505,3505,3505,0
|
|
20240311,144000,70797125,3505,3505,3505,3505,0
|
|
20240311,143900,70797125,3505,3505,3505,3505,0
|
|
20240311,143800,70797125,3505,3505,3505,3505,0
|
|
20240311,143700,70797125,3505,3505,3505,3505,0
|
|
20240311,143600,70797125,3505,3505,3505,3505,0
|
|
20240311,143500,70797125,3505,3505,3505,3505,0
|
|
20240311,143400,70797125,3505,3500,3505,3500,287
|
|
20240311,143300,69792190,3500,3500,3500,3500,0
|
|
20240311,143200,69792190,3500,3500,3500,3500,0
|
|
20240311,143100,69792190,3500,3500,3500,3500,0
|
|
20240311,143000,69792190,3500,3500,3500,3500,0
|
|
20240311,142900,69792190,3500,3500,3500,3500,0
|
|
20240311,142800,69792190,3500,3500,3500,3500,101
|
|
20240311,142700,69438690,3495,3495,3495,3495,0
|
|
20240311,142600,69438690,3495,3495,3495,3495,0
|
|
20240311,142500,69438690,3495,3495,3495,3495,0
|
|
20240311,142400,69438690,3495,3495,3495,3495,0
|
|
20240311,142300,69438690,3495,3495,3495,3495,0
|
|
20240311,142200,69438690,3495,3495,3495,3495,0
|
|
20240311,142100,69438690,3495,3495,3495,3495,0
|
|
20240311,142000,69438690,3495,3495,3495,3495,48
|
|
20240311,141900,69270930,3505,3505,3505,3505,0
|
|
20240311,141800,69270930,3505,3505,3505,3505,0
|
|
20240311,141700,69270930,3505,3505,3505,3505,0
|
|
20240311,141600,69270930,3505,3505,3505,3505,0
|
|
20240311,141500,69270930,3505,3505,3505,3505,0
|
|
20240311,141400,69270930,3505,3505,3505,3505,0
|
|
20240311,141300,69270930,3505,3505,3505,3505,0
|
|
20240311,141200,69270930,3505,3505,3505,3505,0
|
|
20240311,141100,69270930,3505,3505,3505,3505,0
|
|
20240311,141000,69270930,3505,3505,3505,3505,0
|
|
20240311,140900,69270930,3505,3505,3505,3505,0
|
|
20240311,140800,69270930,3505,3505,3505,3505,0
|
|
20240311,140700,69270930,3505,3505,3505,3505,0
|
|
20240311,140600,69270930,3505,3505,3505,3505,0
|
|
20240311,140500,69270930,3505,3505,3505,3505,0
|
|
20240311,140400,69270930,3505,3505,3505,3505,0
|
|
20240311,140300,69270930,3505,3500,3505,3500,293
|
|
20240311,140200,68244960,3495,3495,3495,3495,0
|
|
20240311,140100,68244960,3495,3495,3495,3495,0
|
|
20240311,140000,68244960,3495,3495,3495,3495,5
|
|
20240311,135900,68227485,3500,3500,3500,3500,0
|
|
20240311,135800,68227485,3500,3500,3500,3500,0
|
|
20240311,135700,68227485,3500,3500,3500,3500,0
|
|
20240311,135600,68227485,3500,3500,3500,3500,0
|
|
20240311,135500,68227485,3500,3500,3500,3500,0
|
|
20240311,135400,68227485,3500,3500,3500,3500,0
|
|
20240311,135300,68227485,3500,3500,3500,3500,0
|
|
20240311,135200,68227485,3500,3500,3500,3500,0
|
|
20240311,135100,68227485,3500,3500,3500,3500,0
|
|
20240311,135000,68227485,3500,3500,3500,3500,0
|
|
20240311,134900,68227485,3500,3500,3500,3500,0
|
|
20240311,134800,68227485,3500,3500,3500,3500,1
|
|
20240311,134700,68223985,3500,3500,3500,3500,51
|
|
20240311,134600,68045485,3500,3500,3500,3500,0
|
|
20240311,134500,68045485,3500,3500,3500,3500,0
|
|
20240311,134400,68045485,3500,3500,3500,3500,0
|
|
20240311,134300,68045485,3500,3500,3500,3500,0
|
|
20240311,134200,68045485,3500,3500,3500,3500,0
|
|
20240311,134100,68045485,3500,3500,3500,3500,0
|
|
20240311,134000,68045485,3500,3500,3500,3500,0
|
|
20240311,133900,68045485,3500,3500,3500,3500,0
|
|
20240311,133800,68045485,3500,3500,3500,3500,0
|
|
20240311,133700,68045485,3500,3500,3500,3500,7
|
|
20240311,133600,68020985,3500,3500,3500,3500,0
|
|
20240311,133500,68020985,3500,3500,3500,3500,0
|
|
20240311,133400,68020985,3500,3500,3500,3500,1
|
|
20240311,133300,68017485,3500,3500,3500,3500,0
|
|
20240311,133200,68017485,3500,3500,3500,3500,20
|
|
20240311,133100,67947485,3495,3495,3495,3495,0
|
|
20240311,133000,67947485,3495,3495,3495,3495,48
|
|
20240311,132900,67779725,3495,3495,3495,3495,0
|
|
20240311,132800,67779725,3495,3495,3495,3495,0
|
|
20240311,132700,67779725,3495,3495,3495,3495,0
|
|
20240311,132600,67779725,3495,3495,3495,3495,0
|
|
20240311,132500,67779725,3495,3495,3495,3495,0
|
|
20240311,132400,67779725,3495,3495,3495,3495,0
|
|
20240311,132300,67779725,3495,3495,3495,3495,0
|
|
20240311,132200,67779725,3495,3495,3495,3495,0
|
|
20240311,132100,67779725,3495,3495,3495,3495,0
|
|
20240311,132000,67779725,3495,3495,3495,3495,0
|
|
20240311,131900,67779725,3495,3495,3495,3495,0
|
|
20240311,131800,67779725,3495,3495,3495,3495,0
|
|
20240311,131700,67779725,3495,3495,3495,3495,28
|
|
20240311,131600,67681865,3500,3500,3500,3500,0
|
|
20240311,131500,67681865,3500,3500,3500,3500,0
|
|
20240311,131400,67681865,3500,3500,3500,3500,0
|
|
20240311,131300,67681865,3500,3500,3500,3500,0
|
|
20240311,131200,67681865,3500,3500,3500,3500,0
|
|
20240311,131100,67681865,3500,3500,3500,3500,0
|
|
20240311,131000,67681865,3500,3500,3500,3500,100
|
|
20240311,130900,67331865,3495,3495,3495,3495,0
|
|
20240311,130800,67331865,3495,3495,3495,3495,0
|
|
20240311,130700,67331865,3495,3495,3495,3495,0
|
|
20240311,130600,67331865,3495,3495,3495,3495,0
|
|
20240311,130500,67331865,3495,3495,3495,3495,0
|
|
20240311,130400,67331865,3495,3495,3495,3495,71
|
|
20240311,130300,67083720,3495,3495,3495,3495,0
|
|
20240311,130200,67083720,3495,3495,3495,3495,0
|
|
20240311,130100,67083720,3495,3495,3495,3495,0
|
|
20240311,130000,67083720,3495,3495,3495,3495,0
|
|
20240311,125900,67083720,3495,3495,3495,3495,0
|
|
20240311,125800,67083720,3495,3495,3495,3495,0
|
|
20240311,125700,67083720,3495,3495,3495,3495,0
|
|
20240311,125600,67083720,3495,3495,3495,3495,0
|
|
20240311,125500,67083720,3495,3495,3495,3495,0
|
|
20240311,125400,67083720,3495,3495,3495,3495,0
|
|
20240311,125300,67083720,3495,3495,3495,3495,20
|
|
20240311,125200,67013820,3490,3490,3490,3490,0
|
|
20240311,125100,67013820,3490,3490,3490,3490,0
|
|
20240311,125000,67013820,3490,3490,3490,3490,0
|
|
20240311,124900,67013820,3490,3490,3490,3490,0
|
|
20240311,124800,67013820,3490,3490,3490,3490,0
|
|
20240311,124700,67013820,3490,3490,3490,3490,0
|
|
20240311,124600,67013820,3490,3490,3490,3490,0
|
|
20240311,124500,67013820,3490,3490,3490,3490,0
|
|
20240311,124400,67013820,3490,3490,3490,3490,0
|
|
20240311,124300,67013820,3490,3490,3490,3490,0
|
|
20240311,124200,67013820,3490,3490,3490,3490,0
|
|
20240311,124100,67013820,3490,3490,3490,3490,0
|
|
20240311,124000,67013820,3490,3490,3490,3490,48
|
|
20240311,123900,66846300,3500,3500,3500,3500,0
|
|
20240311,123800,66846300,3500,3500,3500,3500,10
|
|
20240311,123700,66811300,3500,3500,3500,3500,0
|
|
20240311,123600,66811300,3500,3500,3500,3500,0
|
|
20240311,123500,66811300,3500,3500,3500,3500,0
|
|
20240311,123400,66811300,3500,3500,3500,3500,0
|
|
20240311,123300,66811300,3500,3500,3500,3500,0
|
|
20240311,123200,66811300,3500,3500,3500,3500,0
|
|
20240311,123100,66811300,3500,3500,3500,3500,0
|
|
20240311,123000,66811300,3500,3500,3500,3500,0
|
|
20240311,122900,66811300,3500,3500,3500,3500,0
|
|
20240311,122800,66811300,3500,3500,3500,3500,0
|
|
20240311,122700,66811300,3500,3500,3500,3500,2
|
|
20240311,122600,66804300,3500,3500,3500,3500,140
|
|
20240311,122500,66314300,3500,3500,3500,3500,1
|
|
20240311,122400,66310800,3505,3505,3505,3505,0
|
|
20240311,122300,66310800,3505,3505,3505,3505,0
|
|
20240311,122200,66310800,3505,3505,3505,3505,0
|
|
20240311,122100,66310800,3505,3505,3505,3505,0
|
|
20240311,122000,66310800,3505,3505,3505,3505,0
|
|
20240311,121900,66310800,3505,3505,3505,3505,0
|
|
20240311,121800,66310800,3505,3495,3505,3495,3
|
|
20240311,121700,66300295,3510,3510,3510,3510,0
|
|
20240311,121600,66300295,3510,3510,3510,3510,0
|
|
20240311,121500,66300295,3510,3510,3510,3510,0
|
|
20240311,121400,66300295,3510,3510,3510,3510,0
|
|
20240311,121300,66300295,3510,3510,3510,3510,0
|
|
20240311,121200,66300295,3510,3510,3510,3510,0
|
|
20240311,121100,66300295,3510,3510,3510,3510,0
|
|
20240311,121000,66300295,3510,3510,3510,3510,0
|
|
20240311,120900,66300295,3510,3510,3510,3510,0
|
|
20240311,120800,66300295,3510,3495,3510,3495,100
|
|
20240311,120700,65949325,3510,3510,3510,3510,0
|
|
20240311,120600,65949325,3510,3510,3510,3510,0
|
|
20240311,120500,65949325,3510,3510,3510,3510,0
|
|
20240311,120400,65949325,3510,3510,3510,3510,0
|
|
20240311,120300,65949325,3510,3510,3510,3510,0
|
|
20240311,120200,65949325,3510,3510,3510,3510,0
|
|
20240311,120100,65949325,3510,3510,3510,3510,0
|
|
20240311,120000,65949325,3510,3510,3510,3510,0
|
|
20240311,115900,65949325,3510,3495,3510,3495,17
|
|
20240311,115800,65889670,3485,3485,3485,3485,0
|
|
20240311,115700,65889670,3485,3485,3485,3485,0
|
|
20240311,115600,65889670,3485,3485,3485,3485,0
|
|
20240311,115500,65889670,3485,3485,3485,3485,0
|
|
20240311,115400,65889670,3485,3485,3485,3485,0
|
|
20240311,115300,65889670,3485,3485,3485,3485,12
|
|
20240311,115200,65847850,3485,3485,3485,3485,0
|
|
20240311,115100,65847850,3485,3485,3485,3485,0
|
|
20240311,115000,65847850,3485,3485,3485,3485,48
|
|
20240311,114900,65680570,3500,3500,3500,3500,0
|
|
20240311,114800,65680570,3500,3500,3500,3500,0
|
|
20240311,114700,65680570,3500,3500,3500,3500,0
|
|
20240311,114600,65680570,3500,3500,3500,3500,0
|
|
20240311,114500,65680570,3500,3500,3500,3500,0
|
|
20240311,114400,65680570,3500,3500,3510,3500,26
|
|
20240311,114300,65589520,3500,3500,3500,3500,0
|
|
20240311,114200,65589520,3500,3500,3500,3500,0
|
|
20240311,114100,65589520,3500,3500,3500,3500,0
|
|
20240311,114000,65589520,3500,3500,3500,3500,0
|
|
20240311,113900,65589520,3500,3500,3500,3500,0
|
|
20240311,113800,65589520,3500,3500,3500,3500,0
|
|
20240311,113700,65589520,3500,3500,3500,3500,0
|
|
20240311,113600,65589520,3500,3500,3500,3500,0
|
|
20240311,113500,65589520,3500,3500,3500,3500,0
|
|
20240311,113400,65589520,3500,3500,3500,3500,0
|
|
20240311,113300,65589520,3500,3500,3500,3500,0
|
|
20240311,113200,65589520,3500,3500,3500,3500,0
|
|
20240311,113100,65589520,3500,3500,3500,3500,0
|
|
20240311,113000,65589520,3500,3500,3500,3500,0
|
|
20240311,112900,65589520,3500,3500,3500,3500,0
|
|
20240311,112800,65589520,3500,3500,3500,3500,0
|
|
20240311,112700,65589520,3500,3500,3500,3500,0
|
|
20240311,112600,65589520,3500,3500,3500,3500,0
|
|
20240311,112500,65589520,3500,3500,3500,3500,0
|
|
20240311,112400,65589520,3500,3500,3500,3500,0
|
|
20240311,112300,65589520,3500,3500,3500,3500,0
|
|
20240311,112200,65589520,3500,3500,3500,3500,0
|
|
20240311,112100,65589520,3500,3500,3500,3500,0
|
|
20240311,112000,65589520,3500,3500,3500,3500,0
|
|
20240311,111900,65589520,3500,3500,3500,3500,0
|
|
20240311,111800,65589520,3500,3500,3500,3500,6
|
|
20240311,111700,65568520,3485,3485,3485,3485,0
|
|
20240311,111600,65568520,3485,3485,3485,3485,0
|
|
20240311,111500,65568520,3485,3485,3485,3485,0
|
|
20240311,111400,65568520,3485,3485,3485,3485,0
|
|
20240311,111300,65568520,3485,3485,3485,3485,0
|
|
20240311,111200,65568520,3485,3485,3485,3485,2
|
|
20240311,111100,65561550,3490,3490,3490,3490,0
|
|
20240311,111000,65561550,3490,3490,3490,3490,337
|
|
20240311,110900,64385420,3495,3495,3495,3495,0
|
|
20240311,110800,64385420,3495,3495,3495,3495,0
|
|
20240311,110700,64385420,3495,3495,3495,3480,294
|
|
20240311,110600,63359865,3490,3490,3490,3490,0
|
|
20240311,110500,63359865,3490,3490,3490,3490,0
|
|
20240311,110400,63359865,3490,3490,3490,3490,0
|
|
20240311,110300,63359865,3490,3490,3490,3490,0
|
|
20240311,110200,63359865,3490,3490,3490,3490,0
|
|
20240311,110100,63359865,3490,3490,3490,3490,0
|
|
20240311,110000,63359865,3490,3490,3490,3490,49
|
|
20240311,105900,63188855,3495,3495,3495,3495,6
|
|
20240311,105800,63167885,3490,3505,3505,3465,725
|
|
20240311,105700,60639125,3505,3505,3505,3505,9
|
|
20240311,105600,60607580,3505,3505,3505,3505,0
|
|
20240311,105500,60607580,3505,3505,3505,3505,0
|
|
20240311,105400,60607580,3505,3505,3505,3505,7
|
|
20240311,105300,60583045,3500,3500,3500,3500,0
|
|
20240311,105200,60583045,3500,3500,3500,3500,0
|
|
20240311,105100,60583045,3500,3500,3500,3500,0
|
|
20240311,105000,60583045,3500,3500,3500,3500,0
|
|
20240311,104900,60583045,3500,3500,3500,3500,0
|
|
20240311,104800,60583045,3500,3500,3500,3500,0
|
|
20240311,104700,60583045,3500,3500,3500,3500,0
|
|
20240311,104600,60583045,3500,3500,3500,3500,0
|
|
20240311,104500,60583045,3500,3500,3500,3500,1
|
|
20240311,104400,60579545,3500,3500,3500,3500,30
|
|
20240311,104300,60474545,3500,3500,3500,3500,0
|
|
20240311,104200,60474545,3500,3500,3500,3500,0
|
|
20240311,104100,60474545,3500,3500,3500,3500,0
|
|
20240311,104000,60474545,3500,3500,3500,3500,75
|
|
20240311,103900,60212045,3500,3500,3500,3500,0
|
|
20240311,103800,60212045,3500,3500,3500,3500,1
|
|
20240311,103700,60208545,3510,3510,3510,3510,0
|
|
20240311,103600,60208545,3510,3510,3510,3510,1
|
|
20240311,103500,60205035,3520,3520,3520,3520,0
|
|
20240311,103400,60205035,3520,3520,3520,3520,0
|
|
20240311,103300,60205035,3520,3510,3520,3510,62
|
|
20240311,103200,59986805,3520,3520,3520,3520,0
|
|
20240311,103100,59986805,3520,3520,3520,3520,0
|
|
20240311,103000,59986805,3520,3520,3520,3520,0
|
|
20240311,102900,59986805,3520,3520,3520,3520,0
|
|
20240311,102800,59986805,3520,3520,3520,3520,0
|
|
20240311,102700,59986805,3520,3520,3520,3520,0
|
|
20240311,102600,59986805,3520,3505,3520,3505,2
|
|
20240311,102500,59979780,3495,3495,3495,3495,51
|
|
20240311,102400,59801535,3505,3505,3505,3505,0
|
|
20240311,102300,59801535,3505,3505,3505,3505,0
|
|
20240311,102200,59801535,3505,3505,3505,3505,0
|
|
20240311,102100,59801535,3505,3505,3505,3505,0
|
|
20240311,102000,59801535,3505,3505,3505,3505,19
|
|
20240311,101900,59734940,3520,3520,3520,3520,0
|
|
20240311,101800,59734940,3520,3520,3520,3520,0
|
|
20240311,101700,59734940,3520,3520,3520,3520,0
|
|
20240311,101600,59734940,3520,3520,3520,3520,9
|
|
20240311,101500,59703260,3520,3520,3520,3520,0
|
|
20240311,101400,59703260,3520,3520,3520,3520,2
|
|
20240311,101300,59696220,3505,3505,3505,3505,0
|
|
20240311,101200,59696220,3505,3505,3505,3505,0
|
|
20240311,101100,59696220,3505,3505,3505,3505,1
|
|
20240311,101000,59692715,3505,3505,3505,3505,40
|
|
20240311,100900,59552515,3525,3525,3525,3525,0
|
|
20240311,100800,59552515,3525,3520,3525,3520,5
|
|
20240311,100700,59534905,3510,3510,3510,3510,0
|
|
20240311,100600,59534905,3510,3510,3510,3510,1
|
|
20240311,100500,59531395,3520,3515,3520,3500,102
|
|
20240311,100400,59172405,3520,3500,3520,3500,50
|
|
20240311,100300,58997045,3495,3485,3495,3485,56
|
|
20240311,100200,58801875,3490,3490,3490,3490,61
|
|
20240311,100100,58588985,3495,3495,3495,3495,6
|
|
20240311,100000,58568015,3500,3500,3500,3500,26
|
|
20240311,095900,58477015,3510,3510,3510,3510,0
|
|
20240311,095800,58477015,3510,3510,3510,3510,1
|
|
20240311,095700,58473505,3515,3515,3515,3515,0
|
|
20240311,095600,58473505,3515,3515,3515,3515,0
|
|
20240311,095500,58473505,3515,3515,3515,3515,65
|
|
20240311,095400,58245030,3520,3520,3520,3520,12
|
|
20240311,095300,58202790,3525,3500,3525,3500,1535
|
|
20240311,095200,52806155,3500,3505,3515,3495,1441
|
|
20240311,095100,47743280,3500,3495,3500,3495,716
|
|
20240311,095000,45238255,3495,3490,3495,3490,4
|
|
20240311,094900,45224280,3490,3485,3490,3485,96
|
|
20240311,094800,44889245,3485,3480,3485,3475,2764
|
|
20240311,094700,35270485,3475,3465,3475,3455,2524
|
|
20240311,094600,26510610,3465,3465,3465,3465,0
|
|
20240311,094500,26510610,3465,3465,3465,3465,4
|
|
20240311,094400,26496750,3460,3460,3460,3460,77
|
|
20240311,094300,26230330,3460,3460,3460,3460,3
|
|
20240311,094200,26219950,3465,3465,3465,3465,0
|
|
20240311,094100,26219950,3465,3455,3465,3455,296
|
|
20240311,094000,25197180,3450,3460,3460,3450,522
|
|
20240311,093900,23393985,3465,3465,3465,3465,0
|
|
20240311,093800,23393985,3465,3465,3465,3465,0
|
|
20240311,093700,23393985,3465,3465,3465,3465,0
|
|
20240311,093600,23393985,3465,3465,3465,3465,0
|
|
20240311,093500,23393985,3465,3465,3465,3465,0
|
|
20240311,093400,23393985,3465,3460,3465,3460,10
|
|
20240311,093300,23359380,3460,3460,3460,3460,0
|
|
20240311,093200,23359380,3460,3460,3460,3460,1040
|
|
20240311,093100,19760980,3470,3470,3470,3470,30
|
|
20240311,093000,19656880,3470,3475,3475,3470,66
|
|
20240311,092900,19427845,3480,3480,3480,3480,0
|
|
20240311,092800,19427845,3480,3480,3480,3480,0
|
|
20240311,092700,19427845,3480,3480,3480,3480,0
|
|
20240311,092600,19427845,3480,3480,3480,3480,0
|
|
20240311,092500,19427845,3480,3480,3480,3480,0
|
|
20240311,092400,19427845,3480,3480,3480,3480,0
|
|
20240311,092300,19427845,3480,3480,3480,3480,0
|
|
20240311,092200,19427845,3480,3480,3480,3480,0
|
|
20240311,092100,19427845,3480,3480,3480,3480,0
|
|
20240311,092000,19427845,3480,3480,3480,3480,0
|
|
20240311,091900,19427845,3480,3480,3480,3480,0
|
|
20240311,091800,19427845,3480,3475,3480,3475,130
|
|
20240311,091700,18975450,3480,3480,3480,3480,0
|
|
20240311,091600,18975450,3480,3475,3480,3470,17
|
|
20240311,091500,18916385,3470,3460,3475,3460,79
|
|
20240311,091400,18642705,3460,3460,3460,3460,0
|
|
20240311,091300,18642705,3460,3460,3460,3460,60
|
|
20240311,091200,18435105,3465,3475,3475,3465,17
|
|
20240311,091100,18376110,3465,3475,3475,3465,4
|
|
20240311,091000,18362230,3480,3480,3480,3480,2
|
|
20240311,090900,18355270,3480,3465,3480,3465,41
|
|
20240311,090800,18213040,3460,3460,3460,3445,596
|
|
20240311,090700,16151075,3455,3455,3455,3455,0
|
|
20240311,090600,16151075,3455,3455,3455,3455,0
|
|
20240311,090500,16151075,3455,3445,3455,3445,222
|
|
20240311,090400,15385725,3450,3450,3450,3450,0
|
|
20240311,090300,15385725,3450,3450,3450,3450,5
|
|
20240311,090200,15368475,3445,3450,3450,3445,1151
|
|
20240311,090100,11402950,3445,3445,3445,3445,0
|
|
20240311,090000,11402950,3445,3445,3445,3445,3308
|