579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,183600,136087700,3425,3425,3425,3425,749
|
|
20240312,183500,136087700,3425,3425,3425,3425,0
|
|
20240312,183400,136087700,3425,3425,3425,3425,0
|
|
20240312,183300,136087700,3425,3425,3425,3425,0
|
|
20240312,183200,136087700,3425,3425,3425,3425,0
|
|
20240312,183100,136087700,3425,3425,3425,3425,0
|
|
20240312,183000,136087700,3425,3425,3425,3425,0
|
|
20240312,182900,136087700,3425,3425,3425,3425,0
|
|
20240312,182800,136087700,3425,3425,3425,3425,0
|
|
20240312,182700,136087700,3425,3425,3425,3425,0
|
|
20240312,182600,136087700,3425,3425,3425,3425,0
|
|
20240312,182500,136087700,3425,3425,3425,3425,0
|
|
20240312,182400,136087700,3425,3425,3425,3425,0
|
|
20240312,182300,136087700,3425,3425,3425,3425,0
|
|
20240312,182200,136087700,3425,3425,3425,3425,0
|
|
20240312,182100,136087700,3425,3425,3425,3425,0
|
|
20240312,182000,136087700,3425,3425,3425,3425,0
|
|
20240312,181900,136087700,3425,3425,3425,3425,0
|
|
20240312,181800,136087700,3425,3425,3425,3425,0
|
|
20240312,181700,136087700,3425,3425,3425,3425,0
|
|
20240312,181600,136087700,3425,3425,3425,3425,0
|
|
20240312,181500,136087700,3425,3425,3425,3425,0
|
|
20240312,181400,136087700,3425,3425,3425,3425,0
|
|
20240312,181300,136087700,3425,3425,3425,3425,0
|
|
20240312,181200,136087700,3425,3425,3425,3425,0
|
|
20240312,181100,136087700,3425,3425,3425,3425,0
|
|
20240312,181000,136087700,3425,3425,3425,3425,0
|
|
20240312,180900,136087700,3425,3425,3425,3425,0
|
|
20240312,180800,136087700,3425,3425,3425,3425,0
|
|
20240312,180700,136087700,3425,3425,3425,3425,0
|
|
20240312,180600,136087700,3425,3425,3425,3425,749
|
|
20240312,180500,136087700,3425,3425,3425,3425,0
|
|
20240312,180400,136087700,3425,3425,3425,3425,0
|
|
20240312,180300,136087700,3425,3425,3425,3425,0
|
|
20240312,180200,136087700,3425,3425,3425,3425,0
|
|
20240312,180100,136087700,3425,3425,3425,3425,0
|
|
20240312,180000,136087700,3425,3425,3425,3425,0
|
|
20240312,175900,136087700,3425,3425,3425,3425,0
|
|
20240312,175800,136087700,3425,3425,3425,3425,0
|
|
20240312,175700,136087700,3425,3425,3425,3425,0
|
|
20240312,175600,136087700,3425,3425,3425,3425,0
|
|
20240312,175500,136087700,3425,3425,3425,3425,0
|
|
20240312,175400,136087700,3425,3425,3425,3425,0
|
|
20240312,175300,136087700,3425,3425,3425,3425,0
|
|
20240312,175200,136087700,3425,3425,3425,3425,0
|
|
20240312,175100,136087700,3425,3425,3425,3425,0
|
|
20240312,175000,136087700,3425,3425,3425,3425,0
|
|
20240312,174900,136087700,3425,3425,3425,3425,0
|
|
20240312,174800,136087700,3425,3425,3425,3425,0
|
|
20240312,174700,136087700,3425,3425,3425,3425,0
|
|
20240312,174600,136087700,3425,3425,3425,3425,0
|
|
20240312,174500,136087700,3425,3425,3425,3425,0
|
|
20240312,174400,136087700,3425,3425,3425,3425,0
|
|
20240312,174300,136087700,3425,3425,3425,3425,0
|
|
20240312,174200,136087700,3425,3425,3425,3425,0
|
|
20240312,174100,136087700,3425,3425,3425,3425,0
|
|
20240312,174000,136087700,3425,3425,3425,3425,0
|
|
20240312,173900,136087700,3425,3425,3425,3425,0
|
|
20240312,173800,136087700,3425,3425,3425,3425,0
|
|
20240312,173700,136087700,3425,3425,3425,3425,0
|
|
20240312,173600,136087700,3425,3425,3425,3425,749
|
|
20240312,173500,136087700,3425,3425,3425,3425,0
|
|
20240312,173400,136087700,3425,3425,3425,3425,0
|
|
20240312,173300,136087700,3425,3425,3425,3425,0
|
|
20240312,173200,136087700,3425,3425,3425,3425,0
|
|
20240312,173100,136087700,3425,3425,3425,3425,0
|
|
20240312,173000,136087700,3425,3425,3425,3425,0
|
|
20240312,172900,136087700,3425,3425,3425,3425,0
|
|
20240312,172800,136087700,3425,3425,3425,3425,0
|
|
20240312,172700,136087700,3425,3425,3425,3425,0
|
|
20240312,172600,136087700,3425,3425,3425,3425,0
|
|
20240312,172500,136087700,3425,3425,3425,3425,0
|
|
20240312,172400,136087700,3425,3425,3425,3425,0
|
|
20240312,172300,136087700,3425,3425,3425,3425,0
|
|
20240312,172200,136087700,3425,3425,3425,3425,0
|
|
20240312,172100,136087700,3425,3425,3425,3425,0
|
|
20240312,172000,136087700,3425,3425,3425,3425,0
|
|
20240312,171900,136087700,3425,3425,3425,3425,0
|
|
20240312,171800,136087700,3425,3425,3425,3425,0
|
|
20240312,171700,136087700,3425,3425,3425,3425,0
|
|
20240312,171600,136087700,3425,3425,3425,3425,0
|
|
20240312,171500,136087700,3425,3425,3425,3425,0
|
|
20240312,171400,136087700,3425,3425,3425,3425,0
|
|
20240312,171300,136087700,3425,3425,3425,3425,0
|
|
20240312,171200,136087700,3425,3425,3425,3425,0
|
|
20240312,171100,136087700,3425,3425,3425,3425,0
|
|
20240312,171000,136087700,3425,3425,3425,3425,0
|
|
20240312,170900,136087700,3425,3425,3425,3425,0
|
|
20240312,170800,136087700,3425,3425,3425,3425,0
|
|
20240312,170700,136087700,3425,3425,3425,3425,0
|
|
20240312,170600,136087700,3425,3425,3425,3425,749
|
|
20240312,170500,136087700,3425,3425,3425,3425,0
|
|
20240312,170400,136087700,3425,3425,3425,3425,0
|
|
20240312,170300,136087700,3425,3425,3425,3425,0
|
|
20240312,170200,136087700,3425,3425,3425,3425,0
|
|
20240312,170100,136087700,3425,3425,3425,3425,0
|
|
20240312,170000,136087700,3425,3425,3425,3425,0
|
|
20240312,165900,136087700,3425,3425,3425,3425,0
|
|
20240312,165800,136087700,3425,3425,3425,3425,0
|
|
20240312,165700,136087700,3425,3425,3425,3425,0
|
|
20240312,165600,136087700,3425,3425,3425,3425,0
|
|
20240312,165500,136087700,3425,3425,3425,3425,0
|
|
20240312,165400,136087700,3425,3425,3425,3425,0
|
|
20240312,165300,136087700,3425,3425,3425,3425,0
|
|
20240312,165200,136087700,3425,3425,3425,3425,0
|
|
20240312,165100,136087700,3425,3425,3425,3425,0
|
|
20240312,165000,136087700,3425,3425,3425,3425,0
|
|
20240312,164900,136087700,3425,3425,3425,3425,0
|
|
20240312,164800,136087700,3425,3425,3425,3425,0
|
|
20240312,164700,136087700,3425,3425,3425,3425,0
|
|
20240312,164600,136087700,3425,3425,3425,3425,0
|
|
20240312,164500,136087700,3425,3425,3425,3425,0
|
|
20240312,164400,136087700,3425,3425,3425,3425,0
|
|
20240312,164300,136087700,3425,3425,3425,3425,0
|
|
20240312,164200,136087700,3425,3425,3425,3425,0
|
|
20240312,164100,136087700,3425,3425,3425,3425,0
|
|
20240312,164000,136087700,3425,3425,3425,3425,0
|
|
20240312,163900,136087700,3425,3425,3425,3425,0
|
|
20240312,163800,136087700,3425,3425,3425,3425,0
|
|
20240312,163700,136087700,3425,3425,3425,3425,0
|
|
20240312,163600,136087700,3425,3425,3425,3425,749
|
|
20240312,163500,136087700,3425,3425,3425,3425,0
|
|
20240312,163400,136087700,3425,3425,3425,3425,0
|
|
20240312,163300,136087700,3425,3425,3425,3425,0
|
|
20240312,163200,136087700,3425,3425,3425,3425,0
|
|
20240312,163100,136087700,3425,3425,3425,3425,0
|
|
20240312,163000,136087700,3425,3425,3425,3425,0
|
|
20240312,162900,136087700,3425,3425,3425,3425,0
|
|
20240312,162800,136087700,3425,3425,3425,3425,0
|
|
20240312,162700,136087700,3425,3425,3425,3425,0
|
|
20240312,162600,136087700,3425,3425,3425,3425,0
|
|
20240312,162500,136087700,3425,3425,3425,3425,0
|
|
20240312,162400,136087700,3425,3425,3425,3425,0
|
|
20240312,162300,136087700,3425,3425,3425,3425,0
|
|
20240312,162200,136087700,3425,3425,3425,3425,0
|
|
20240312,162100,136087700,3425,3425,3425,3425,0
|
|
20240312,162000,136087700,3425,3425,3425,3425,0
|
|
20240312,161900,136087700,3425,3425,3425,3425,0
|
|
20240312,161800,136087700,3425,3425,3425,3425,0
|
|
20240312,161700,136087700,3425,3425,3425,3425,0
|
|
20240312,161600,136087700,3425,3425,3425,3425,0
|
|
20240312,161500,136087700,3425,3425,3425,3425,0
|
|
20240312,161400,136087700,3425,3425,3425,3425,0
|
|
20240312,161300,136087700,3425,3425,3425,3425,0
|
|
20240312,161200,136087700,3425,3425,3425,3425,0
|
|
20240312,161100,136087700,3425,3425,3425,3425,0
|
|
20240312,161000,136087700,3425,3425,3425,3425,0
|
|
20240312,160900,136087700,3425,3425,3425,3425,0
|
|
20240312,160800,136087700,3425,3425,3425,3425,0
|
|
20240312,160700,136087700,3425,3425,3425,3425,0
|
|
20240312,160600,136087700,3425,3425,3425,3425,749
|
|
20240312,160500,136087700,3425,3425,3425,3425,0
|
|
20240312,160400,136087700,3425,3425,3425,3425,0
|
|
20240312,160300,136087700,3425,3425,3425,3425,0
|
|
20240312,160200,136087700,3425,3425,3425,3425,0
|
|
20240312,160100,136087700,3425,3425,3425,3425,0
|
|
20240312,160000,136087700,3425,3425,3425,3425,0
|
|
20240312,155900,136087700,3425,3425,3425,3425,0
|
|
20240312,155800,136087700,3425,3425,3425,3425,0
|
|
20240312,155700,136087700,3425,3425,3425,3425,0
|
|
20240312,155600,136087700,3425,3425,3425,3425,0
|
|
20240312,155500,136087700,3425,3425,3425,3425,0
|
|
20240312,155400,136087700,3425,3425,3425,3425,0
|
|
20240312,155300,136087700,3425,3425,3425,3425,0
|
|
20240312,155200,136087700,3425,3425,3425,3425,0
|
|
20240312,155100,136087700,3425,3425,3425,3425,0
|
|
20240312,155000,136087700,3425,3425,3425,3425,0
|
|
20240312,154900,136087700,3425,3425,3425,3425,0
|
|
20240312,154800,136087700,3425,3425,3425,3425,0
|
|
20240312,154700,136087700,3425,3425,3425,3425,0
|
|
20240312,154600,136087700,3425,3425,3425,3425,0
|
|
20240312,154500,136087700,3425,3425,3425,3425,0
|
|
20240312,154400,136087700,3425,3425,3425,3425,0
|
|
20240312,154300,136087700,3425,3425,3425,3425,0
|
|
20240312,154200,136087700,3425,3425,3425,3425,0
|
|
20240312,154100,136087700,3425,3425,3425,3425,0
|
|
20240312,154000,136087700,3425,3425,3425,3425,0
|
|
20240312,153900,136087700,3425,3425,3425,3425,0
|
|
20240312,153800,136087700,3425,3425,3425,3425,0
|
|
20240312,153700,136087700,3425,3425,3425,3425,0
|
|
20240312,153600,136087700,3425,3425,3425,3425,749
|
|
20240312,153500,136087700,3425,3425,3425,3425,0
|
|
20240312,153400,136087700,3425,3425,3425,3425,0
|
|
20240312,153300,136087700,3425,3425,3425,3425,0
|
|
20240312,153200,136087700,3425,3425,3425,3425,0
|
|
20240312,153100,136087700,3425,3425,3425,3425,0
|
|
20240312,153000,136087700,3425,3425,3425,3425,749
|
|
20240312,152900,133522375,3455,3455,3455,3455,0
|
|
20240312,152800,133522375,3455,3455,3455,3455,0
|
|
20240312,152700,133522375,3455,3455,3455,3455,0
|
|
20240312,152600,133522375,3455,3455,3455,3455,0
|
|
20240312,152500,133522375,3455,3455,3455,3455,0
|
|
20240312,152400,133522375,3455,3455,3455,3455,0
|
|
20240312,152300,133522375,3455,3455,3455,3455,0
|
|
20240312,152200,133522375,3455,3455,3455,3455,0
|
|
20240312,152100,133522375,3455,3455,3455,3455,0
|
|
20240312,152000,133522375,3455,3455,3455,3455,0
|
|
20240312,151900,133522375,3455,3450,3455,3450,52
|
|
20240312,151800,133342970,3450,3430,3455,3430,246
|
|
20240312,151700,132495895,3430,3430,3430,3430,36
|
|
20240312,151600,132372415,3435,3435,3435,3435,4
|
|
20240312,151500,132358675,3435,3435,3435,3435,0
|
|
20240312,151400,132358675,3435,3435,3435,3435,20
|
|
20240312,151300,132289975,3430,3425,3430,3425,146
|
|
20240312,151200,131789510,3420,3420,3420,3420,0
|
|
20240312,151100,131789510,3420,3420,3420,3415,180
|
|
20240312,151000,131173995,3420,3420,3420,3420,0
|
|
20240312,150900,131173995,3420,3420,3420,3420,8
|
|
20240312,150800,131146635,3420,3420,3420,3420,0
|
|
20240312,150700,131146635,3420,3420,3425,3420,22
|
|
20240312,150600,131071390,3425,3425,3425,3425,0
|
|
20240312,150500,131071390,3425,3425,3425,3425,6
|
|
20240312,150400,131050840,3425,3425,3425,3425,4
|
|
20240312,150300,131037140,3420,3425,3425,3420,359
|
|
20240312,150200,129808680,3430,3430,3430,3430,0
|
|
20240312,150100,129808680,3430,3430,3430,3430,0
|
|
20240312,150000,129808680,3430,3430,3430,3430,0
|
|
20240312,145900,129808680,3430,3430,3430,3430,0
|
|
20240312,145800,129808680,3430,3430,3430,3430,2
|
|
20240312,145700,129801820,3430,3430,3430,3430,1
|
|
20240312,145600,129798390,3435,3430,3435,3430,5
|
|
20240312,145500,129781225,3425,3425,3425,3425,0
|
|
20240312,145400,129781225,3425,3425,3425,3425,0
|
|
20240312,145300,129781225,3425,3430,3430,3425,193
|
|
20240312,145200,129119395,3430,3435,3435,3430,141
|
|
20240312,145100,128635745,3440,3440,3440,3440,0
|
|
20240312,145000,128635745,3440,3440,3440,3440,4
|
|
20240312,144900,128621985,3440,3440,3440,3440,0
|
|
20240312,144800,128621985,3440,3440,3440,3440,0
|
|
20240312,144700,128621985,3440,3440,3440,3440,0
|
|
20240312,144600,128621985,3440,3440,3440,3440,0
|
|
20240312,144500,128621985,3440,3440,3440,3440,0
|
|
20240312,144400,128621985,3440,3440,3440,3440,0
|
|
20240312,144300,128621985,3440,3440,3440,3440,426
|
|
20240312,144200,127156545,3440,3440,3440,3440,1
|
|
20240312,144100,127153105,3440,3440,3440,3440,0
|
|
20240312,144000,127153105,3440,3440,3440,3440,0
|
|
20240312,143900,127153105,3440,3440,3440,3440,0
|
|
20240312,143800,127153105,3440,3440,3440,3440,0
|
|
20240312,143700,127153105,3440,3440,3440,3440,0
|
|
20240312,143600,127153105,3440,3440,3440,3440,0
|
|
20240312,143500,127153105,3440,3440,3440,3440,0
|
|
20240312,143400,127153105,3440,3440,3440,3440,0
|
|
20240312,143300,127153105,3440,3440,3440,3440,0
|
|
20240312,143200,127153105,3440,3440,3440,3440,0
|
|
20240312,143100,127153105,3440,3440,3440,3440,0
|
|
20240312,143000,127153105,3440,3440,3440,3440,0
|
|
20240312,142900,127153105,3440,3440,3440,3440,0
|
|
20240312,142800,127153105,3440,3440,3440,3440,0
|
|
20240312,142700,127153105,3440,3440,3440,3440,0
|
|
20240312,142600,127153105,3440,3440,3440,3440,0
|
|
20240312,142500,127153105,3440,3440,3440,3440,0
|
|
20240312,142400,127153105,3440,3440,3440,3440,0
|
|
20240312,142300,127153105,3440,3440,3440,3440,0
|
|
20240312,142200,127153105,3440,3440,3440,3440,10
|
|
20240312,142100,127118705,3440,3440,3440,3440,0
|
|
20240312,142000,127118705,3440,3440,3440,3440,0
|
|
20240312,141900,127118705,3440,3440,3440,3440,5
|
|
20240312,141800,127101505,3445,3445,3445,3445,0
|
|
20240312,141700,127101505,3445,3445,3445,3445,0
|
|
20240312,141600,127101505,3445,3445,3445,3445,0
|
|
20240312,141500,127101505,3445,3445,3445,3445,0
|
|
20240312,141400,127101505,3445,3445,3445,3445,0
|
|
20240312,141300,127101505,3445,3445,3445,3445,0
|
|
20240312,141200,127101505,3445,3430,3445,3430,3
|
|
20240312,141100,127091185,3445,3430,3445,3430,11
|
|
20240312,141000,127053380,3445,3445,3445,3445,0
|
|
20240312,140900,127053380,3445,3445,3445,3445,0
|
|
20240312,140800,127053380,3445,3430,3445,3430,20
|
|
20240312,140700,126984565,3435,3420,3435,3420,6
|
|
20240312,140600,126963970,3425,3425,3425,3425,299
|
|
20240312,140500,125939895,3410,3410,3410,3410,0
|
|
20240312,140400,125939895,3410,3435,3435,3410,6223
|
|
20240312,140300,104677845,3435,3445,3445,3435,727
|
|
20240312,140200,102177495,3445,3445,3445,3445,10
|
|
20240312,140100,102143045,3445,3445,3445,3445,16
|
|
20240312,140000,102087925,3450,3460,3460,3450,1925
|
|
20240312,135900,95443555,3465,3465,3465,3465,0
|
|
20240312,135800,95443555,3465,3465,3465,3465,0
|
|
20240312,135700,95443555,3465,3465,3465,3465,0
|
|
20240312,135600,95443555,3465,3465,3465,3465,0
|
|
20240312,135500,95443555,3465,3465,3465,3465,0
|
|
20240312,135400,95443555,3465,3465,3465,3465,0
|
|
20240312,135300,95443555,3465,3465,3465,3465,0
|
|
20240312,135200,95443555,3465,3465,3465,3465,0
|
|
20240312,135100,95443555,3465,3465,3465,3465,0
|
|
20240312,135000,95443555,3465,3465,3465,3465,0
|
|
20240312,134900,95443555,3465,3465,3465,3465,2
|
|
20240312,134800,95436625,3470,3470,3470,3470,0
|
|
20240312,134700,95436625,3470,3470,3470,3470,0
|
|
20240312,134600,95436625,3470,3470,3470,3470,0
|
|
20240312,134500,95436625,3470,3470,3470,3470,0
|
|
20240312,134400,95436625,3470,3460,3470,3460,4
|
|
20240312,134300,95422775,3455,3460,3460,3455,8
|
|
20240312,134200,95395100,3470,3465,3470,3465,26
|
|
20240312,134100,95305000,3465,3465,3465,3465,0
|
|
20240312,134000,95305000,3465,3465,3465,3465,0
|
|
20240312,133900,95305000,3465,3465,3465,3465,2
|
|
20240312,133800,95298070,3465,3465,3465,3465,0
|
|
20240312,133700,95298070,3465,3465,3465,3465,0
|
|
20240312,133600,95298070,3465,3465,3465,3465,0
|
|
20240312,133500,95298070,3465,3465,3465,3465,8
|
|
20240312,133400,95270350,3465,3465,3465,3465,0
|
|
20240312,133300,95270350,3465,3460,3465,3460,4
|
|
20240312,133200,95256495,3460,3460,3460,3460,0
|
|
20240312,133100,95256495,3460,3460,3460,3460,0
|
|
20240312,133000,95256495,3460,3460,3460,3460,0
|
|
20240312,132900,95256495,3460,3460,3460,3460,0
|
|
20240312,132800,95256495,3460,3460,3460,3460,0
|
|
20240312,132700,95256495,3460,3460,3460,3460,0
|
|
20240312,132600,95256495,3460,3460,3460,3460,0
|
|
20240312,132500,95256495,3460,3460,3460,3460,0
|
|
20240312,132400,95256495,3460,3460,3460,3460,0
|
|
20240312,132300,95256495,3460,3460,3460,3460,0
|
|
20240312,132200,95256495,3460,3460,3460,3460,0
|
|
20240312,132100,95256495,3460,3460,3460,3460,0
|
|
20240312,132000,95256495,3460,3460,3460,3460,0
|
|
20240312,131900,95256495,3460,3460,3460,3460,2
|
|
20240312,131800,95249575,3455,3455,3455,3455,0
|
|
20240312,131700,95249575,3455,3455,3455,3455,1
|
|
20240312,131600,95246120,3455,3455,3455,3455,14
|
|
20240312,131500,95197750,3455,3455,3455,3455,14
|
|
20240312,131400,95149380,3460,3460,3460,3460,379
|
|
20240312,131300,93838040,3455,3455,3455,3455,3
|
|
20240312,131200,93827675,3455,3455,3455,3455,0
|
|
20240312,131100,93827675,3455,3455,3455,3455,0
|
|
20240312,131000,93827675,3455,3455,3455,3455,0
|
|
20240312,130900,93827675,3455,3455,3455,3455,1
|
|
20240312,130800,93824220,3455,3455,3455,3455,1
|
|
20240312,130700,93820765,3460,3460,3460,3460,4
|
|
20240312,130600,93806925,3455,3455,3455,3455,0
|
|
20240312,130500,93806925,3455,3455,3455,3455,0
|
|
20240312,130400,93806925,3455,3455,3455,3455,0
|
|
20240312,130300,93806925,3455,3455,3455,3455,0
|
|
20240312,130200,93806925,3455,3455,3455,3455,5
|
|
20240312,130100,93789650,3455,3455,3455,3455,5
|
|
20240312,130000,93772375,3455,3460,3460,3455,136
|
|
20240312,125900,93301835,3455,3455,3455,3455,0
|
|
20240312,125800,93301835,3455,3455,3455,3455,0
|
|
20240312,125700,93301835,3455,3455,3455,3455,0
|
|
20240312,125600,93301835,3455,3455,3455,3455,0
|
|
20240312,125500,93301835,3455,3455,3455,3455,0
|
|
20240312,125400,93301835,3455,3455,3455,3455,1
|
|
20240312,125300,93298380,3455,3455,3455,3455,1
|
|
20240312,125200,93294925,3455,3455,3460,3455,4
|
|
20240312,125100,93281100,3455,3455,3455,3455,0
|
|
20240312,125000,93281100,3455,3455,3455,3455,0
|
|
20240312,124900,93281100,3455,3455,3455,3455,300
|
|
20240312,124800,92244600,3450,3450,3450,3450,0
|
|
20240312,124700,92244600,3450,3450,3450,3450,0
|
|
20240312,124600,92244600,3450,3450,3450,3450,0
|
|
20240312,124500,92244600,3450,3450,3450,3450,9
|
|
20240312,124400,92213550,3445,3445,3445,3445,0
|
|
20240312,124300,92213550,3445,3445,3445,3445,224
|
|
20240312,124200,91441870,3445,3445,3445,3445,0
|
|
20240312,124100,91441870,3445,3445,3445,3445,0
|
|
20240312,124000,91441870,3445,3445,3445,3445,0
|
|
20240312,123900,91441870,3445,3445,3445,3445,0
|
|
20240312,123800,91441870,3445,3445,3445,3445,0
|
|
20240312,123700,91441870,3445,3445,3445,3445,1
|
|
20240312,123600,91438425,3445,3445,3445,3445,0
|
|
20240312,123500,91438425,3445,3445,3445,3445,0
|
|
20240312,123400,91438425,3445,3445,3445,3445,23
|
|
20240312,123300,91359190,3445,3445,3445,3445,0
|
|
20240312,123200,91359190,3445,3445,3445,3445,0
|
|
20240312,123100,91359190,3445,3445,3445,3445,1
|
|
20240312,123000,91355745,3445,3445,3445,3445,0
|
|
20240312,122900,91355745,3445,3445,3445,3445,2
|
|
20240312,122800,91348855,3445,3445,3445,3445,2
|
|
20240312,122700,91341965,3445,3445,3445,3445,0
|
|
20240312,122600,91341965,3445,3445,3445,3445,1
|
|
20240312,122500,91338520,3445,3445,3445,3445,0
|
|
20240312,122400,91338520,3445,3445,3445,3445,0
|
|
20240312,122300,91338520,3445,3445,3445,3445,4
|
|
20240312,122200,91324740,3445,3445,3445,3445,0
|
|
20240312,122100,91324740,3445,3445,3445,3445,0
|
|
20240312,122000,91324740,3445,3445,3445,3445,106
|
|
20240312,121900,90959570,3445,3445,3445,3445,0
|
|
20240312,121800,90959570,3445,3445,3445,3445,14
|
|
20240312,121700,90911340,3445,3445,3445,3445,13
|
|
20240312,121600,90866555,3445,3440,3455,3440,27
|
|
20240312,121500,90773430,3440,3450,3455,3430,4055
|
|
20240312,121400,76826690,3445,3480,3480,3440,13193
|
|
20240312,121300,31147710,3490,3490,3490,3490,0
|
|
20240312,121200,31147710,3490,3490,3490,3490,0
|
|
20240312,121100,31147710,3490,3490,3490,3490,0
|
|
20240312,121000,31147710,3490,3490,3490,3490,0
|
|
20240312,120900,31147710,3490,3490,3490,3490,0
|
|
20240312,120800,31147710,3490,3490,3490,3490,0
|
|
20240312,120700,31147710,3490,3490,3490,3490,247
|
|
20240312,120600,30285680,3490,3490,3490,3490,147
|
|
20240312,120500,29772650,3490,3485,3490,3485,261
|
|
20240312,120400,28861765,3475,3485,3485,3475,866
|
|
20240312,120300,25844435,3480,3485,3485,3480,93
|
|
20240312,120200,25520480,3485,3485,3485,3485,1
|
|
20240312,120100,25516995,3485,3485,3485,3485,8
|
|
20240312,120000,25489115,3485,3485,3485,3485,8
|
|
20240312,115900,25461235,3485,3485,3490,3485,200
|
|
20240312,115800,24763275,3485,3485,3485,3485,3
|
|
20240312,115700,24752820,3490,3490,3490,3490,0
|
|
20240312,115600,24752820,3490,3490,3490,3490,0
|
|
20240312,115500,24752820,3490,3490,3490,3490,0
|
|
20240312,115400,24752820,3490,3490,3490,3490,0
|
|
20240312,115300,24752820,3490,3490,3490,3490,0
|
|
20240312,115200,24752820,3490,3490,3490,3490,0
|
|
20240312,115100,24752820,3490,3490,3490,3490,0
|
|
20240312,115000,24752820,3490,3490,3490,3490,0
|
|
20240312,114900,24752820,3490,3490,3490,3490,0
|
|
20240312,114800,24752820,3490,3490,3490,3480,57
|
|
20240312,114700,24554435,3485,3480,3490,3480,5
|
|
20240312,114600,24537015,3485,3485,3485,3485,67
|
|
20240312,114500,24303520,3475,3475,3475,3475,0
|
|
20240312,114400,24303520,3475,3475,3475,3475,0
|
|
20240312,114300,24303520,3475,3475,3475,3475,0
|
|
20240312,114200,24303520,3475,3475,3475,3475,0
|
|
20240312,114100,24303520,3475,3475,3475,3475,0
|
|
20240312,114000,24303520,3475,3480,3480,3475,365
|
|
20240312,113900,23033820,3480,3480,3480,3480,1
|
|
20240312,113800,23030340,3480,3480,3480,3480,2
|
|
20240312,113700,23023380,3490,3480,3490,3480,12
|
|
20240312,113600,22981545,3475,3475,3480,3475,162
|
|
20240312,113500,22418305,3475,3475,3475,3475,0
|
|
20240312,113400,22418305,3475,3475,3475,3475,1
|
|
20240312,113300,22414830,3475,3475,3475,3475,1
|
|
20240312,113200,22411355,3480,3475,3480,3475,51
|
|
20240312,113100,22233880,3475,3475,3475,3475,1
|
|
20240312,113000,22230405,3475,3480,3480,3475,37
|
|
20240312,112900,22101650,3475,3475,3475,3475,0
|
|
20240312,112800,22101650,3475,3475,3475,3475,0
|
|
20240312,112700,22101650,3475,3475,3475,3475,0
|
|
20240312,112600,22101650,3475,3475,3475,3475,0
|
|
20240312,112500,22101650,3475,3475,3475,3475,0
|
|
20240312,112400,22101650,3475,3475,3475,3475,0
|
|
20240312,112300,22101650,3475,3475,3475,3475,0
|
|
20240312,112200,22101650,3475,3475,3475,3475,150
|
|
20240312,112100,21580400,3480,3480,3480,3480,0
|
|
20240312,112000,21580400,3480,3480,3480,3480,0
|
|
20240312,111900,21580400,3480,3480,3480,3480,100
|
|
20240312,111800,21232400,3475,3475,3475,3475,0
|
|
20240312,111700,21232400,3475,3475,3475,3475,0
|
|
20240312,111600,21232400,3475,3475,3475,3475,0
|
|
20240312,111500,21232400,3475,3475,3475,3475,9
|
|
20240312,111400,21201125,3475,3480,3480,3475,96
|
|
20240312,111300,20867110,3480,3480,3480,3480,161
|
|
20240312,111200,20306830,3480,3485,3485,3480,105
|
|
20240312,111100,19941375,3485,3485,3485,3485,0
|
|
20240312,111000,19941375,3485,3485,3485,3485,0
|
|
20240312,110900,19941375,3485,3485,3485,3485,0
|
|
20240312,110800,19941375,3485,3485,3485,3485,0
|
|
20240312,110700,19941375,3485,3485,3485,3485,0
|
|
20240312,110600,19941375,3485,3485,3485,3485,2
|
|
20240312,110500,19934405,3490,3490,3490,3490,0
|
|
20240312,110400,19934405,3490,3490,3490,3490,0
|
|
20240312,110300,19934405,3490,3490,3490,3490,0
|
|
20240312,110200,19934405,3490,3490,3490,3490,0
|
|
20240312,110100,19934405,3490,3490,3490,3490,0
|
|
20240312,110000,19934405,3490,3490,3490,3490,0
|
|
20240312,105900,19934405,3490,3490,3490,3490,0
|
|
20240312,105800,19934405,3490,3490,3490,3490,0
|
|
20240312,105700,19934405,3490,3490,3490,3490,0
|
|
20240312,105600,19934405,3490,3490,3490,3490,0
|
|
20240312,105500,19934405,3490,3485,3490,3485,2
|
|
20240312,105400,19927430,3485,3485,3485,3485,1119
|
|
20240312,105300,16027715,3480,3480,3480,3480,210
|
|
20240312,105200,15296915,3485,3485,3485,3485,0
|
|
20240312,105100,15296915,3485,3485,3485,3485,0
|
|
20240312,105000,15296915,3485,3485,3485,3485,0
|
|
20240312,104900,15296915,3485,3485,3485,3485,0
|
|
20240312,104800,15296915,3485,3485,3485,3485,0
|
|
20240312,104700,15296915,3485,3485,3485,3485,0
|
|
20240312,104600,15296915,3485,3485,3485,3485,7
|
|
20240312,104500,15272520,3485,3485,3485,3485,2
|
|
20240312,104400,15265550,3485,3485,3485,3485,0
|
|
20240312,104300,15265550,3485,3485,3485,3485,0
|
|
20240312,104200,15265550,3485,3485,3485,3485,3
|
|
20240312,104100,15255095,3485,3485,3485,3485,0
|
|
20240312,104000,15255095,3485,3485,3485,3485,0
|
|
20240312,103900,15255095,3485,3485,3485,3485,0
|
|
20240312,103800,15255095,3485,3485,3485,3485,2
|
|
20240312,103700,15248125,3485,3485,3485,3485,0
|
|
20240312,103600,15248125,3485,3485,3485,3485,0
|
|
20240312,103500,15248125,3485,3485,3485,3485,2
|
|
20240312,103400,15241155,3485,3485,3485,3485,0
|
|
20240312,103300,15241155,3485,3485,3485,3485,0
|
|
20240312,103200,15241155,3485,3485,3485,3485,0
|
|
20240312,103100,15241155,3485,3485,3485,3485,0
|
|
20240312,103000,15241155,3485,3485,3485,3485,0
|
|
20240312,102900,15241155,3485,3485,3485,3485,8
|
|
20240312,102800,15213275,3480,3480,3480,3480,0
|
|
20240312,102700,15213275,3480,3480,3480,3480,0
|
|
20240312,102600,15213275,3480,3480,3480,3480,0
|
|
20240312,102500,15213275,3480,3480,3480,3480,0
|
|
20240312,102400,15213275,3480,3480,3480,3480,0
|
|
20240312,102300,15213275,3480,3480,3480,3480,0
|
|
20240312,102200,15213275,3480,3480,3480,3480,0
|
|
20240312,102100,15213275,3480,3480,3480,3480,0
|
|
20240312,102000,15213275,3480,3480,3480,3480,24
|
|
20240312,101900,15129755,3480,3480,3480,3480,525
|
|
20240312,101800,13302755,3485,3480,3485,3480,6
|
|
20240312,101700,13281860,3480,3490,3490,3480,102
|
|
20240312,101600,12926880,3480,3480,3480,3480,0
|
|
20240312,101500,12926880,3480,3480,3480,3480,0
|
|
20240312,101400,12926880,3480,3480,3480,3480,0
|
|
20240312,101300,12926880,3480,3480,3480,3480,121
|
|
20240312,101200,12505800,3495,3495,3495,3495,0
|
|
20240312,101100,12505800,3495,3495,3495,3495,0
|
|
20240312,101000,12505800,3495,3490,3495,3490,5
|
|
20240312,100900,12488340,3495,3495,3495,3495,0
|
|
20240312,100800,12488340,3495,3495,3495,3495,0
|
|
20240312,100700,12488340,3495,3495,3495,3495,0
|
|
20240312,100600,12488340,3495,3495,3495,3495,0
|
|
20240312,100500,12488340,3495,3490,3495,3490,2
|
|
20240312,100400,12481355,3495,3495,3495,3490,4
|
|
20240312,100300,12467380,3495,3490,3495,3490,3
|
|
20240312,100200,12456905,3485,3485,3485,3485,0
|
|
20240312,100100,12456905,3485,3485,3485,3485,0
|
|
20240312,100000,12456905,3485,3485,3485,3485,263
|
|
20240312,095900,11540350,3485,3485,3485,3485,0
|
|
20240312,095800,11540350,3485,3485,3485,3480,249
|
|
20240312,095700,10672825,3480,3485,3485,3480,482
|
|
20240312,095600,8993295,3495,3495,3495,3495,0
|
|
20240312,095500,8993295,3495,3495,3495,3495,0
|
|
20240312,095400,8993295,3495,3495,3495,3495,0
|
|
20240312,095300,8993295,3495,3495,3495,3495,0
|
|
20240312,095200,8993295,3495,3495,3495,3495,10
|
|
20240312,095100,8958345,3485,3485,3485,3485,0
|
|
20240312,095000,8958345,3485,3485,3485,3485,7
|
|
20240312,094900,8933950,3485,3485,3485,3485,7
|
|
20240312,094800,8909555,3485,3485,3485,3485,200
|
|
20240312,094700,8212555,3495,3495,3495,3495,0
|
|
20240312,094600,8212555,3495,3495,3495,3495,3
|
|
20240312,094500,8202070,3495,3495,3495,3495,0
|
|
20240312,094400,8202070,3495,3495,3495,3495,4
|
|
20240312,094300,8188090,3485,3485,3485,3485,0
|
|
20240312,094200,8188090,3485,3485,3485,3485,0
|
|
20240312,094100,8188090,3485,3485,3485,3485,0
|
|
20240312,094000,8188090,3485,3485,3485,3485,0
|
|
20240312,093900,8188090,3485,3485,3485,3485,0
|
|
20240312,093800,8188090,3485,3485,3485,3485,0
|
|
20240312,093700,8188090,3485,3485,3485,3485,0
|
|
20240312,093600,8188090,3485,3485,3485,3485,107
|
|
20240312,093500,7815195,3490,3490,3490,3490,0
|
|
20240312,093400,7815195,3490,3490,3490,3490,101
|
|
20240312,093300,7462705,3490,3490,3490,3490,0
|
|
20240312,093200,7462705,3490,3490,3490,3490,0
|
|
20240312,093100,7462705,3490,3490,3490,3490,0
|
|
20240312,093000,7462705,3490,3490,3490,3490,0
|
|
20240312,092900,7462705,3490,3490,3490,3490,0
|
|
20240312,092800,7462705,3490,3490,3490,3490,0
|
|
20240312,092700,7462705,3490,3490,3490,3490,0
|
|
20240312,092600,7462705,3490,3490,3490,3490,0
|
|
20240312,092500,7462705,3490,3490,3490,3490,1
|
|
20240312,092400,7459215,3490,3495,3500,3490,6
|
|
20240312,092300,7438235,3500,3500,3500,3500,76
|
|
20240312,092200,7172235,3500,3500,3500,3500,0
|
|
20240312,092100,7172235,3500,3500,3500,3500,0
|
|
20240312,092000,7172235,3500,3500,3500,3500,0
|
|
20240312,091900,7172235,3500,3500,3500,3500,0
|
|
20240312,091800,7172235,3500,3500,3500,3500,5
|
|
20240312,091700,7154735,3505,3505,3505,3505,0
|
|
20240312,091600,7154735,3505,3505,3505,3505,0
|
|
20240312,091500,7154735,3505,3505,3505,3505,0
|
|
20240312,091400,7154735,3505,3505,3505,3505,0
|
|
20240312,091300,7154735,3505,3505,3505,3505,0
|
|
20240312,091200,7154735,3505,3505,3505,3505,2
|
|
20240312,091100,7147725,3505,3505,3505,3505,5
|
|
20240312,091000,7130200,3505,3505,3505,3505,0
|
|
20240312,090900,7130200,3505,3500,3505,3500,11
|
|
20240312,090800,7091675,3505,3490,3505,3490,15
|
|
20240312,090700,7039175,3490,3495,3495,3490,160
|
|
20240312,090600,6480000,3500,3500,3500,3500,0
|
|
20240312,090500,6480000,3500,3505,3505,3500,5
|
|
20240312,090400,6462495,3505,3505,3505,3505,1
|
|
20240312,090300,6458990,3505,3505,3505,3505,0
|
|
20240312,090200,6458990,3505,3505,3505,3505,0
|
|
20240312,090100,6458990,3505,3510,3510,3505,8
|
|
20240312,090000,6430930,3510,3520,3520,3510,1827
|