579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,183600,79813285,3470,3470,3470,3470,133
|
|
20240313,183500,79813285,3470,3470,3470,3470,0
|
|
20240313,183400,79813285,3470,3470,3470,3470,0
|
|
20240313,183300,79813285,3470,3470,3470,3470,0
|
|
20240313,183200,79813285,3470,3470,3470,3470,0
|
|
20240313,183100,79813285,3470,3470,3470,3470,0
|
|
20240313,183000,79813285,3470,3470,3470,3470,0
|
|
20240313,182900,79813285,3470,3470,3470,3470,0
|
|
20240313,182800,79813285,3470,3470,3470,3470,0
|
|
20240313,182700,79813285,3470,3470,3470,3470,0
|
|
20240313,182600,79813285,3470,3470,3470,3470,0
|
|
20240313,182500,79813285,3470,3470,3470,3470,0
|
|
20240313,182400,79813285,3470,3470,3470,3470,0
|
|
20240313,182300,79813285,3470,3470,3470,3470,0
|
|
20240313,182200,79813285,3470,3470,3470,3470,0
|
|
20240313,182100,79813285,3470,3470,3470,3470,0
|
|
20240313,182000,79813285,3470,3470,3470,3470,0
|
|
20240313,181900,79813285,3470,3470,3470,3470,0
|
|
20240313,181800,79813285,3470,3470,3470,3470,0
|
|
20240313,181700,79813285,3470,3470,3470,3470,0
|
|
20240313,181600,79813285,3470,3470,3470,3470,0
|
|
20240313,181500,79813285,3470,3470,3470,3470,0
|
|
20240313,181400,79813285,3470,3470,3470,3470,0
|
|
20240313,181300,79813285,3470,3470,3470,3470,0
|
|
20240313,181200,79813285,3470,3470,3470,3470,0
|
|
20240313,181100,79813285,3470,3470,3470,3470,0
|
|
20240313,181000,79813285,3470,3470,3470,3470,0
|
|
20240313,180900,79813285,3470,3470,3470,3470,0
|
|
20240313,180800,79813285,3470,3470,3470,3470,0
|
|
20240313,180700,79813285,3470,3470,3470,3470,0
|
|
20240313,180600,79813285,3470,3470,3470,3470,133
|
|
20240313,180500,79813285,3470,3470,3470,3470,0
|
|
20240313,180400,79813285,3470,3470,3470,3470,0
|
|
20240313,180300,79813285,3470,3470,3470,3470,0
|
|
20240313,180200,79813285,3470,3470,3470,3470,0
|
|
20240313,180100,79813285,3470,3470,3470,3470,0
|
|
20240313,180000,79813285,3470,3470,3470,3470,0
|
|
20240313,175900,79813285,3470,3470,3470,3470,0
|
|
20240313,175800,79813285,3470,3470,3470,3470,0
|
|
20240313,175700,79813285,3470,3470,3470,3470,0
|
|
20240313,175600,79813285,3470,3470,3470,3470,0
|
|
20240313,175500,79813285,3470,3470,3470,3470,0
|
|
20240313,175400,79813285,3470,3470,3470,3470,0
|
|
20240313,175300,79813285,3470,3470,3470,3470,0
|
|
20240313,175200,79813285,3470,3470,3470,3470,0
|
|
20240313,175100,79813285,3470,3470,3470,3470,0
|
|
20240313,175000,79813285,3470,3470,3470,3470,0
|
|
20240313,174900,79813285,3470,3470,3470,3470,0
|
|
20240313,174800,79813285,3470,3470,3470,3470,0
|
|
20240313,174700,79813285,3470,3470,3470,3470,0
|
|
20240313,174600,79813285,3470,3470,3470,3470,0
|
|
20240313,174500,79813285,3470,3470,3470,3470,0
|
|
20240313,174400,79813285,3470,3470,3470,3470,0
|
|
20240313,174300,79813285,3470,3470,3470,3470,0
|
|
20240313,174200,79813285,3470,3470,3470,3470,0
|
|
20240313,174100,79813285,3470,3470,3470,3470,0
|
|
20240313,174000,79813285,3470,3470,3470,3470,0
|
|
20240313,173900,79813285,3470,3470,3470,3470,0
|
|
20240313,173800,79813285,3470,3470,3470,3470,0
|
|
20240313,173700,79813285,3470,3470,3470,3470,0
|
|
20240313,173600,79813285,3470,3470,3470,3470,133
|
|
20240313,173500,79813285,3470,3470,3470,3470,0
|
|
20240313,173400,79813285,3470,3470,3470,3470,0
|
|
20240313,173300,79813285,3470,3470,3470,3470,0
|
|
20240313,173200,79813285,3470,3470,3470,3470,0
|
|
20240313,173100,79813285,3470,3470,3470,3470,0
|
|
20240313,173000,79813285,3470,3470,3470,3470,0
|
|
20240313,172900,79813285,3470,3470,3470,3470,0
|
|
20240313,172800,79813285,3470,3470,3470,3470,0
|
|
20240313,172700,79813285,3470,3470,3470,3470,0
|
|
20240313,172600,79813285,3470,3470,3470,3470,0
|
|
20240313,172500,79813285,3470,3470,3470,3470,0
|
|
20240313,172400,79813285,3470,3470,3470,3470,0
|
|
20240313,172300,79813285,3470,3470,3470,3470,0
|
|
20240313,172200,79813285,3470,3470,3470,3470,0
|
|
20240313,172100,79813285,3470,3470,3470,3470,0
|
|
20240313,172000,79813285,3470,3470,3470,3470,0
|
|
20240313,171900,79813285,3470,3470,3470,3470,0
|
|
20240313,171800,79813285,3470,3470,3470,3470,0
|
|
20240313,171700,79813285,3470,3470,3470,3470,0
|
|
20240313,171600,79813285,3470,3470,3470,3470,0
|
|
20240313,171500,79813285,3470,3470,3470,3470,0
|
|
20240313,171400,79813285,3470,3470,3470,3470,0
|
|
20240313,171300,79813285,3470,3470,3470,3470,0
|
|
20240313,171200,79813285,3470,3470,3470,3470,0
|
|
20240313,171100,79813285,3470,3470,3470,3470,0
|
|
20240313,171000,79813285,3470,3470,3470,3470,0
|
|
20240313,170900,79813285,3470,3470,3470,3470,0
|
|
20240313,170800,79813285,3470,3470,3470,3470,0
|
|
20240313,170700,79813285,3470,3470,3470,3470,0
|
|
20240313,170600,79813285,3470,3470,3470,3470,133
|
|
20240313,170500,79813285,3470,3470,3470,3470,0
|
|
20240313,170400,79813285,3470,3470,3470,3470,0
|
|
20240313,170300,79813285,3470,3470,3470,3470,0
|
|
20240313,170200,79813285,3470,3470,3470,3470,0
|
|
20240313,170100,79813285,3470,3470,3470,3470,0
|
|
20240313,170000,79813285,3470,3470,3470,3470,0
|
|
20240313,165900,79813285,3470,3470,3470,3470,0
|
|
20240313,165800,79813285,3470,3470,3470,3470,0
|
|
20240313,165700,79813285,3470,3470,3470,3470,0
|
|
20240313,165600,79813285,3470,3470,3470,3470,0
|
|
20240313,165500,79813285,3470,3470,3470,3470,0
|
|
20240313,165400,79813285,3470,3470,3470,3470,0
|
|
20240313,165300,79813285,3470,3470,3470,3470,0
|
|
20240313,165200,79813285,3470,3470,3470,3470,0
|
|
20240313,165100,79813285,3470,3470,3470,3470,0
|
|
20240313,165000,79813285,3470,3470,3470,3470,0
|
|
20240313,164900,79813285,3470,3470,3470,3470,0
|
|
20240313,164800,79813285,3470,3470,3470,3470,0
|
|
20240313,164700,79813285,3470,3470,3470,3470,0
|
|
20240313,164600,79813285,3470,3470,3470,3470,0
|
|
20240313,164500,79813285,3470,3470,3470,3470,0
|
|
20240313,164400,79813285,3470,3470,3470,3470,0
|
|
20240313,164300,79813285,3470,3470,3470,3470,0
|
|
20240313,164200,79813285,3470,3470,3470,3470,0
|
|
20240313,164100,79813285,3470,3470,3470,3470,0
|
|
20240313,164000,79813285,3470,3470,3470,3470,0
|
|
20240313,163900,79813285,3470,3470,3470,3470,0
|
|
20240313,163800,79813285,3470,3470,3470,3470,0
|
|
20240313,163700,79813285,3470,3470,3470,3470,0
|
|
20240313,163600,79813285,3470,3470,3470,3470,133
|
|
20240313,163500,79813285,3470,3470,3470,3470,0
|
|
20240313,163400,79813285,3470,3470,3470,3470,0
|
|
20240313,163300,79813285,3470,3470,3470,3470,0
|
|
20240313,163200,79813285,3470,3470,3470,3470,0
|
|
20240313,163100,79813285,3470,3470,3470,3470,0
|
|
20240313,163000,79813285,3470,3470,3470,3470,0
|
|
20240313,162900,79813285,3470,3470,3470,3470,0
|
|
20240313,162800,79813285,3470,3470,3470,3470,0
|
|
20240313,162700,79813285,3470,3470,3470,3470,0
|
|
20240313,162600,79813285,3470,3470,3470,3470,0
|
|
20240313,162500,79813285,3470,3470,3470,3470,0
|
|
20240313,162400,79813285,3470,3470,3470,3470,0
|
|
20240313,162300,79813285,3470,3470,3470,3470,0
|
|
20240313,162200,79813285,3470,3470,3470,3470,0
|
|
20240313,162100,79813285,3470,3470,3470,3470,0
|
|
20240313,162000,79813285,3470,3470,3470,3470,0
|
|
20240313,161900,79813285,3470,3470,3470,3470,0
|
|
20240313,161800,79813285,3470,3470,3470,3470,0
|
|
20240313,161700,79813285,3470,3470,3470,3470,0
|
|
20240313,161600,79813285,3470,3470,3470,3470,0
|
|
20240313,161500,79813285,3470,3470,3470,3470,0
|
|
20240313,161400,79813285,3470,3470,3470,3470,0
|
|
20240313,161300,79813285,3470,3470,3470,3470,0
|
|
20240313,161200,79813285,3470,3470,3470,3470,0
|
|
20240313,161100,79813285,3470,3470,3470,3470,0
|
|
20240313,161000,79813285,3470,3470,3470,3470,0
|
|
20240313,160900,79813285,3470,3470,3470,3470,0
|
|
20240313,160800,79813285,3470,3470,3470,3470,0
|
|
20240313,160700,79813285,3470,3470,3470,3470,0
|
|
20240313,160600,79813285,3470,3470,3470,3470,133
|
|
20240313,160500,79813285,3470,3470,3470,3470,0
|
|
20240313,160400,79813285,3470,3470,3470,3470,0
|
|
20240313,160300,79813285,3470,3470,3470,3470,0
|
|
20240313,160200,79813285,3470,3470,3470,3470,0
|
|
20240313,160100,79813285,3470,3470,3470,3470,0
|
|
20240313,160000,79813285,3470,3470,3470,3470,0
|
|
20240313,155900,79813285,3470,3470,3470,3470,0
|
|
20240313,155800,79813285,3470,3470,3470,3470,0
|
|
20240313,155700,79813285,3470,3470,3470,3470,0
|
|
20240313,155600,79813285,3470,3470,3470,3470,0
|
|
20240313,155500,79813285,3470,3470,3470,3470,0
|
|
20240313,155400,79813285,3470,3470,3470,3470,0
|
|
20240313,155300,79813285,3470,3470,3470,3470,0
|
|
20240313,155200,79813285,3470,3470,3470,3470,0
|
|
20240313,155100,79813285,3470,3470,3470,3470,0
|
|
20240313,155000,79813285,3470,3470,3470,3470,0
|
|
20240313,154900,79813285,3470,3470,3470,3470,0
|
|
20240313,154800,79813285,3470,3470,3470,3470,0
|
|
20240313,154700,79813285,3470,3470,3470,3470,0
|
|
20240313,154600,79813285,3470,3470,3470,3470,0
|
|
20240313,154500,79813285,3470,3470,3470,3470,0
|
|
20240313,154400,79813285,3470,3470,3470,3470,0
|
|
20240313,154300,79813285,3470,3470,3470,3470,0
|
|
20240313,154200,79813285,3470,3470,3470,3470,0
|
|
20240313,154100,79813285,3470,3470,3470,3470,0
|
|
20240313,154000,79813285,3470,3470,3470,3470,0
|
|
20240313,153900,79813285,3470,3470,3470,3470,0
|
|
20240313,153800,79813285,3470,3470,3470,3470,0
|
|
20240313,153700,79813285,3470,3470,3470,3470,0
|
|
20240313,153600,79813285,3470,3470,3470,3470,133
|
|
20240313,153500,79813285,3470,3470,3470,3470,0
|
|
20240313,153400,79813285,3470,3470,3470,3470,0
|
|
20240313,153300,79813285,3470,3470,3470,3470,0
|
|
20240313,153200,79813285,3470,3470,3470,3470,0
|
|
20240313,153100,79813285,3470,3470,3470,3470,0
|
|
20240313,153000,79813285,3470,3470,3470,3470,133
|
|
20240313,152900,79351775,3470,3470,3470,3470,0
|
|
20240313,152800,79351775,3470,3470,3470,3470,0
|
|
20240313,152700,79351775,3470,3470,3470,3470,0
|
|
20240313,152600,79351775,3470,3470,3470,3470,0
|
|
20240313,152500,79351775,3470,3470,3470,3470,0
|
|
20240313,152400,79351775,3470,3470,3470,3470,0
|
|
20240313,152300,79351775,3470,3470,3470,3470,0
|
|
20240313,152200,79351775,3470,3470,3470,3470,0
|
|
20240313,152100,79351775,3470,3470,3470,3470,0
|
|
20240313,152000,79351775,3470,3470,3470,3470,0
|
|
20240313,151900,79351775,3470,3465,3470,3465,90
|
|
20240313,151800,79039905,3465,3455,3465,3455,15
|
|
20240313,151700,78987940,3440,3440,3440,3440,0
|
|
20240313,151600,78987940,3440,3440,3440,3440,0
|
|
20240313,151500,78987940,3440,3440,3440,3440,0
|
|
20240313,151400,78987940,3440,3470,3470,3440,41
|
|
20240313,151300,78846710,3470,3470,3470,3470,2
|
|
20240313,151200,78839770,3470,3445,3470,3440,169
|
|
20240313,151100,78256900,3445,3445,3445,3445,9
|
|
20240313,151000,78225895,3445,3445,3445,3445,2
|
|
20240313,150900,78219005,3440,3440,3440,3440,375
|
|
20240313,150800,76929005,3440,3440,3440,3440,676
|
|
20240313,150700,74603565,3440,3440,3440,3440,680
|
|
20240313,150600,72264365,3445,3445,3445,3445,0
|
|
20240313,150500,72264365,3445,3440,3445,3440,30
|
|
20240313,150400,72161160,3440,3430,3440,3430,7
|
|
20240313,150300,72137090,3440,3440,3440,3440,1
|
|
20240313,150200,72133650,3440,3440,3440,3440,50
|
|
20240313,150100,71961650,3440,3440,3440,3440,2
|
|
20240313,150000,71954770,3430,3430,3430,3430,0
|
|
20240313,145900,71954770,3430,3430,3430,3430,0
|
|
20240313,145800,71954770,3430,3430,3430,3430,0
|
|
20240313,145700,71954770,3430,3430,3430,3430,0
|
|
20240313,145600,71954770,3430,3430,3430,3430,0
|
|
20240313,145500,71954770,3430,3430,3430,3430,0
|
|
20240313,145400,71954770,3430,3430,3430,3430,0
|
|
20240313,145300,71954770,3430,3430,3430,3430,0
|
|
20240313,145200,71954770,3430,3430,3430,3430,0
|
|
20240313,145100,71954770,3430,3430,3440,3430,5
|
|
20240313,145000,71937600,3430,3430,3440,3430,10
|
|
20240313,144900,71903255,3430,3435,3435,3430,5
|
|
20240313,144800,71886090,3430,3430,3430,3430,83
|
|
20240313,144700,71601400,3435,3435,3435,3430,12
|
|
20240313,144600,71560205,3430,3430,3435,3430,7
|
|
20240313,144500,71536180,3430,3430,3435,3430,24
|
|
20240313,144400,71453850,3440,3435,3440,3435,25
|
|
20240313,144300,71367965,3440,3440,3440,3440,0
|
|
20240313,144200,71367965,3440,3440,3440,3440,0
|
|
20240313,144100,71367965,3440,3440,3440,3440,5
|
|
20240313,144000,71350765,3430,3430,3430,3430,0
|
|
20240313,143900,71350765,3430,3430,3430,3430,2
|
|
20240313,143800,71343905,3430,3430,3430,3430,0
|
|
20240313,143700,71343905,3430,3430,3430,3430,0
|
|
20240313,143600,71343905,3430,3430,3430,3430,0
|
|
20240313,143500,71343905,3430,3430,3430,3430,0
|
|
20240313,143400,71343905,3430,3430,3430,3430,0
|
|
20240313,143300,71343905,3430,3430,3430,3430,3
|
|
20240313,143200,71333615,3445,3445,3445,3445,0
|
|
20240313,143100,71333615,3445,3445,3445,3445,0
|
|
20240313,143000,71333615,3445,3435,3445,3435,2
|
|
20240313,142900,71326735,3445,3445,3445,3445,0
|
|
20240313,142800,71326735,3445,3435,3445,3435,7
|
|
20240313,142700,71302630,3445,3445,3445,3445,0
|
|
20240313,142600,71302630,3445,3435,3445,3435,3
|
|
20240313,142500,71292305,3445,3445,3445,3445,0
|
|
20240313,142400,71292305,3445,3445,3445,3445,0
|
|
20240313,142300,71292305,3445,3430,3445,3430,2
|
|
20240313,142200,71285430,3445,3430,3445,3430,64
|
|
20240313,142100,71065865,3430,3430,3430,3430,0
|
|
20240313,142000,71065865,3430,3430,3430,3430,0
|
|
20240313,141900,71065865,3430,3430,3430,3430,0
|
|
20240313,141800,71065865,3430,3430,3430,3430,0
|
|
20240313,141700,71065865,3430,3430,3430,3430,0
|
|
20240313,141600,71065865,3430,3430,3430,3430,0
|
|
20240313,141500,71065865,3430,3430,3430,3430,0
|
|
20240313,141400,71065865,3430,3430,3430,3430,0
|
|
20240313,141300,71065865,3430,3430,3430,3430,0
|
|
20240313,141200,71065865,3430,3430,3430,3430,0
|
|
20240313,141100,71065865,3430,3430,3430,3430,0
|
|
20240313,141000,71065865,3430,3430,3430,3430,0
|
|
20240313,140900,71065865,3430,3430,3430,3430,39
|
|
20240313,140800,70932095,3450,3450,3450,3450,0
|
|
20240313,140700,70932095,3450,3450,3450,3450,0
|
|
20240313,140600,70932095,3450,3450,3450,3450,0
|
|
20240313,140500,70932095,3450,3450,3450,3450,0
|
|
20240313,140400,70932095,3450,3450,3450,3450,1
|
|
20240313,140300,70928645,3445,3445,3445,3445,207
|
|
20240313,140200,70215530,3445,3435,3445,3435,24
|
|
20240313,140100,70132870,3445,3430,3445,3430,3
|
|
20240313,140000,70122550,3425,3425,3425,3425,0
|
|
20240313,135900,70122550,3425,3425,3425,3425,0
|
|
20240313,135800,70122550,3425,3425,3425,3425,0
|
|
20240313,135700,70122550,3425,3425,3425,3425,0
|
|
20240313,135600,70122550,3425,3425,3425,3425,0
|
|
20240313,135500,70122550,3425,3425,3425,3425,5
|
|
20240313,135400,70105425,3445,3430,3445,3430,2
|
|
20240313,135300,70098550,3445,3445,3445,3430,9
|
|
20240313,135200,70067605,3430,3430,3430,3430,0
|
|
20240313,135100,70067605,3430,3430,3430,3430,1
|
|
20240313,135000,70064175,3430,3430,3445,3430,4
|
|
20240313,134900,70050425,3450,3450,3450,3450,0
|
|
20240313,134800,70050425,3450,3450,3450,3450,1
|
|
20240313,134700,70046975,3450,3450,3450,3450,1
|
|
20240313,134600,70043525,3450,3415,3450,3415,137
|
|
20240313,134500,69574285,3420,3415,3420,3410,191
|
|
20240313,134400,68922415,3415,3420,3420,3415,183
|
|
20240313,134300,68296620,3415,3415,3415,3415,0
|
|
20240313,134200,68296620,3415,3415,3415,3415,58
|
|
20240313,134100,68098550,3420,3445,3445,3420,9658
|
|
20240313,134000,34954310,3450,3450,3450,3450,0
|
|
20240313,133900,34954310,3450,3450,3450,3450,0
|
|
20240313,133800,34954310,3450,3450,3450,3450,0
|
|
20240313,133700,34954310,3450,3450,3450,3450,0
|
|
20240313,133600,34954310,3450,3450,3450,3450,0
|
|
20240313,133500,34954310,3450,3450,3450,3450,0
|
|
20240313,133400,34954310,3450,3450,3450,3450,788
|
|
20240313,133300,32235710,3450,3465,3465,3450,328
|
|
20240313,133200,31102465,3470,3470,3470,3470,0
|
|
20240313,133100,31102465,3470,3460,3470,3460,9
|
|
20240313,133000,31071265,3455,3455,3455,3455,0
|
|
20240313,132900,31071265,3455,3455,3455,3455,0
|
|
20240313,132800,31071265,3455,3455,3455,3455,0
|
|
20240313,132700,31071265,3455,3455,3455,3455,0
|
|
20240313,132600,31071265,3455,3455,3455,3455,0
|
|
20240313,132500,31071265,3455,3455,3455,3455,22
|
|
20240313,132400,30995255,3470,3470,3470,3470,0
|
|
20240313,132300,30995255,3470,3460,3470,3460,600
|
|
20240313,132200,28914240,3460,3460,3460,3460,0
|
|
20240313,132100,28914240,3460,3460,3460,3460,1
|
|
20240313,132000,28910780,3455,3455,3455,3455,0
|
|
20240313,131900,28910780,3455,3455,3455,3455,1
|
|
20240313,131800,28907325,3460,3455,3460,3455,11
|
|
20240313,131700,28869270,3455,3455,3455,3455,39
|
|
20240313,131600,28734525,3455,3455,3455,3455,0
|
|
20240313,131500,28734525,3455,3455,3455,3455,1
|
|
20240313,131400,28731070,3455,3455,3455,3455,8
|
|
20240313,131300,28703430,3455,3455,3455,3455,162
|
|
20240313,131200,28143720,3460,3460,3460,3460,65
|
|
20240313,131100,27918820,3465,3465,3465,3465,0
|
|
20240313,131000,27918820,3465,3465,3465,3465,0
|
|
20240313,130900,27918820,3465,3465,3465,3465,0
|
|
20240313,130800,27918820,3465,3465,3465,3465,0
|
|
20240313,130700,27918820,3465,3465,3465,3465,0
|
|
20240313,130600,27918820,3465,3465,3465,3465,0
|
|
20240313,130500,27918820,3465,3465,3465,3465,2
|
|
20240313,130400,27911890,3470,3470,3470,3470,0
|
|
20240313,130300,27911890,3470,3465,3470,3465,12
|
|
20240313,130200,27870275,3470,3470,3470,3470,0
|
|
20240313,130100,27870275,3470,3470,3470,3470,0
|
|
20240313,130000,27870275,3470,3465,3470,3465,2
|
|
20240313,125900,27863340,3470,3470,3470,3470,0
|
|
20240313,125800,27863340,3470,3470,3470,3470,0
|
|
20240313,125700,27863340,3470,3470,3470,3470,0
|
|
20240313,125600,27863340,3470,3470,3470,3470,1
|
|
20240313,125500,27859870,3465,3465,3465,3465,1
|
|
20240313,125400,27856405,3470,3470,3470,3470,0
|
|
20240313,125300,27856405,3470,3470,3470,3470,0
|
|
20240313,125200,27856405,3470,3470,3470,3470,1
|
|
20240313,125100,27852935,3470,3470,3470,3470,0
|
|
20240313,125000,27852935,3470,3470,3470,3470,0
|
|
20240313,124900,27852935,3470,3470,3470,3470,0
|
|
20240313,124800,27852935,3470,3470,3470,3470,0
|
|
20240313,124700,27852935,3470,3470,3470,3470,0
|
|
20240313,124600,27852935,3470,3470,3470,3470,0
|
|
20240313,124500,27852935,3470,3470,3470,3470,33
|
|
20240313,124400,27738425,3470,3470,3470,3470,0
|
|
20240313,124300,27738425,3470,3470,3470,3470,0
|
|
20240313,124200,27738425,3470,3470,3470,3470,2
|
|
20240313,124100,27731485,3475,3475,3475,3475,0
|
|
20240313,124000,27731485,3475,3475,3475,3475,0
|
|
20240313,123900,27731485,3475,3475,3475,3475,0
|
|
20240313,123800,27731485,3475,3475,3475,3475,0
|
|
20240313,123700,27731485,3475,3475,3475,3475,0
|
|
20240313,123600,27731485,3475,3475,3475,3475,0
|
|
20240313,123500,27731485,3475,3475,3475,3475,0
|
|
20240313,123400,27731485,3475,3475,3475,3475,0
|
|
20240313,123300,27731485,3475,3475,3475,3475,0
|
|
20240313,123200,27731485,3475,3475,3475,3475,0
|
|
20240313,123100,27731485,3475,3475,3475,3475,0
|
|
20240313,123000,27731485,3475,3475,3475,3475,0
|
|
20240313,122900,27731485,3475,3475,3475,3475,0
|
|
20240313,122800,27731485,3475,3475,3475,3475,0
|
|
20240313,122700,27731485,3475,3475,3475,3475,0
|
|
20240313,122600,27731485,3475,3475,3475,3475,0
|
|
20240313,122500,27731485,3475,3475,3475,3475,0
|
|
20240313,122400,27731485,3475,3475,3475,3475,0
|
|
20240313,122300,27731485,3475,3475,3475,3475,0
|
|
20240313,122200,27731485,3475,3475,3475,3475,0
|
|
20240313,122100,27731485,3475,3475,3475,3475,0
|
|
20240313,122000,27731485,3475,3475,3475,3475,0
|
|
20240313,121900,27731485,3475,3475,3475,3475,86
|
|
20240313,121800,27432635,3475,3475,3475,3475,0
|
|
20240313,121700,27432635,3475,3475,3475,3475,0
|
|
20240313,121600,27432635,3475,3475,3475,3475,0
|
|
20240313,121500,27432635,3475,3475,3475,3475,0
|
|
20240313,121400,27432635,3475,3475,3475,3475,0
|
|
20240313,121300,27432635,3475,3475,3475,3475,0
|
|
20240313,121200,27432635,3475,3475,3475,3475,2
|
|
20240313,121100,27425685,3475,3475,3475,3475,0
|
|
20240313,121000,27425685,3475,3475,3475,3475,0
|
|
20240313,120900,27425685,3475,3475,3475,3475,0
|
|
20240313,120800,27425685,3475,3475,3475,3475,1
|
|
20240313,120700,27422210,3475,3475,3475,3475,0
|
|
20240313,120600,27422210,3475,3475,3475,3475,0
|
|
20240313,120500,27422210,3475,3480,3490,3475,4
|
|
20240313,120400,27408275,3490,3490,3490,3490,0
|
|
20240313,120300,27408275,3490,3495,3495,3480,50
|
|
20240313,120200,27233750,3500,3495,3500,3495,60
|
|
20240313,120100,27024040,3495,3495,3495,3495,0
|
|
20240313,120000,27024040,3495,3495,3495,3495,0
|
|
20240313,115900,27024040,3495,3495,3495,3495,0
|
|
20240313,115800,27024040,3495,3495,3495,3495,1
|
|
20240313,115700,27020545,3500,3500,3500,3500,0
|
|
20240313,115600,27020545,3500,3500,3500,3500,0
|
|
20240313,115500,27020545,3500,3500,3500,3500,0
|
|
20240313,115400,27020545,3500,3495,3500,3495,276
|
|
20240313,115300,26055915,3495,3495,3495,3495,0
|
|
20240313,115200,26055915,3495,3495,3495,3495,2
|
|
20240313,115100,26048925,3495,3495,3495,3495,7
|
|
20240313,115000,26024460,3495,3490,3495,3490,65
|
|
20240313,114900,25797605,3490,3465,3490,3465,3
|
|
20240313,114800,25787160,3475,3475,3475,3475,0
|
|
20240313,114700,25787160,3475,3475,3475,3475,1
|
|
20240313,114600,25783685,3490,3490,3490,3490,0
|
|
20240313,114500,25783685,3490,3465,3490,3465,69
|
|
20240313,114400,25543535,3480,3480,3480,3480,0
|
|
20240313,114300,25543535,3480,3480,3480,3480,0
|
|
20240313,114200,25543535,3480,3480,3480,3480,0
|
|
20240313,114100,25543535,3480,3465,3480,3465,30
|
|
20240313,114000,25439150,3480,3480,3480,3480,0
|
|
20240313,113900,25439150,3480,3480,3480,3480,0
|
|
20240313,113800,25439150,3480,3480,3480,3480,0
|
|
20240313,113700,25439150,3480,3480,3480,3480,0
|
|
20240313,113600,25439150,3480,3480,3480,3480,0
|
|
20240313,113500,25439150,3480,3480,3480,3480,0
|
|
20240313,113400,25439150,3480,3465,3480,3465,9
|
|
20240313,113300,25407860,3480,3480,3480,3480,0
|
|
20240313,113200,25407860,3480,3480,3480,3480,0
|
|
20240313,113100,25407860,3480,3465,3480,3465,4
|
|
20240313,113000,25393985,3460,3460,3460,3460,1
|
|
20240313,112900,25390525,3480,3480,3480,3480,0
|
|
20240313,112800,25390525,3480,3480,3480,3480,0
|
|
20240313,112700,25390525,3480,3480,3480,3480,0
|
|
20240313,112600,25390525,3480,3480,3480,3480,0
|
|
20240313,112500,25390525,3480,3480,3480,3480,0
|
|
20240313,112400,25390525,3480,3480,3480,3480,0
|
|
20240313,112300,25390525,3480,3480,3480,3480,0
|
|
20240313,112200,25390525,3480,3480,3480,3480,0
|
|
20240313,112100,25390525,3480,3480,3490,3465,9
|
|
20240313,112000,25359190,3490,3465,3490,3465,2
|
|
20240313,111900,25352235,3455,3455,3485,3455,121
|
|
20240313,111800,24932780,3450,3450,3450,3450,0
|
|
20240313,111700,24932780,3450,3450,3450,3450,0
|
|
20240313,111600,24932780,3450,3450,3450,3450,0
|
|
20240313,111500,24932780,3450,3450,3450,3450,0
|
|
20240313,111400,24932780,3450,3450,3450,3450,0
|
|
20240313,111300,24932780,3450,3450,3450,3450,0
|
|
20240313,111200,24932780,3450,3450,3450,3450,0
|
|
20240313,111100,24932780,3450,3465,3465,3450,300
|
|
20240313,111000,23897400,3485,3485,3485,3485,0
|
|
20240313,110900,23897400,3485,3485,3485,3485,0
|
|
20240313,110800,23897400,3485,3485,3485,3485,0
|
|
20240313,110700,23897400,3485,3485,3485,3485,0
|
|
20240313,110600,23897400,3485,3485,3485,3485,0
|
|
20240313,110500,23897400,3485,3485,3485,3485,0
|
|
20240313,110400,23897400,3485,3485,3485,3485,0
|
|
20240313,110300,23897400,3485,3485,3485,3485,0
|
|
20240313,110200,23897400,3485,3485,3485,3485,0
|
|
20240313,110100,23897400,3485,3485,3485,3485,0
|
|
20240313,110000,23897400,3485,3485,3485,3485,0
|
|
20240313,105900,23897400,3485,3485,3485,3485,0
|
|
20240313,105800,23897400,3485,3485,3485,3485,1
|
|
20240313,105700,23893915,3495,3460,3495,3460,71
|
|
20240313,105600,23646395,3485,3475,3485,3455,44
|
|
20240313,105500,23493345,3455,3455,3455,3455,0
|
|
20240313,105400,23493345,3455,3475,3475,3455,4
|
|
20240313,105300,23479485,3475,3475,3475,3475,0
|
|
20240313,105200,23479485,3475,3465,3475,3465,38
|
|
20240313,105100,23347655,3460,3455,3460,3455,49
|
|
20240313,105000,23178120,3460,3455,3460,3455,292
|
|
20240313,104900,22169250,3455,3455,3455,3450,14
|
|
20240313,104800,22120895,3455,3450,3455,3450,56
|
|
20240313,104700,21927430,3450,3450,3450,3450,1
|
|
20240313,104600,21923980,3455,3450,3455,3450,7
|
|
20240313,104500,21899810,3455,3450,3455,3450,101
|
|
20240313,104400,21551355,3450,3450,3450,3450,23
|
|
20240313,104300,21472005,3450,3450,3450,3450,0
|
|
20240313,104200,21472005,3450,3450,3450,3450,0
|
|
20240313,104100,21472005,3450,3450,3450,3450,0
|
|
20240313,104000,21472005,3450,3450,3450,3450,0
|
|
20240313,103900,21472005,3450,3450,3450,3450,0
|
|
20240313,103800,21472005,3450,3450,3450,3450,0
|
|
20240313,103700,21472005,3450,3450,3450,3450,0
|
|
20240313,103600,21472005,3450,3450,3450,3450,0
|
|
20240313,103500,21472005,3450,3450,3450,3450,0
|
|
20240313,103400,21472005,3450,3450,3450,3450,0
|
|
20240313,103300,21472005,3450,3450,3450,3450,0
|
|
20240313,103200,21472005,3450,3450,3450,3450,0
|
|
20240313,103100,21472005,3450,3450,3450,3450,0
|
|
20240313,103000,21472005,3450,3450,3450,3450,0
|
|
20240313,102900,21472005,3450,3450,3450,3450,0
|
|
20240313,102800,21472005,3450,3450,3450,3450,0
|
|
20240313,102700,21472005,3450,3450,3450,3450,0
|
|
20240313,102600,21472005,3450,3450,3450,3450,1
|
|
20240313,102500,21468555,3445,3450,3450,3445,12
|
|
20240313,102400,21427185,3445,3445,3450,3445,128
|
|
20240313,102300,20986220,3450,3450,3450,3450,0
|
|
20240313,102200,20986220,3450,3450,3450,3450,0
|
|
20240313,102100,20986220,3450,3450,3450,3450,0
|
|
20240313,102000,20986220,3450,3450,3450,3450,0
|
|
20240313,101900,20986220,3450,3450,3450,3450,0
|
|
20240313,101800,20986220,3450,3450,3450,3450,0
|
|
20240313,101700,20986220,3450,3450,3450,3450,0
|
|
20240313,101600,20986220,3450,3445,3450,3445,3
|
|
20240313,101500,20975880,3450,3445,3450,3445,52
|
|
20240313,101400,20796485,3450,3450,3450,3450,0
|
|
20240313,101300,20796485,3450,3445,3450,3445,15
|
|
20240313,101200,20744740,3450,3450,3450,3445,102
|
|
20240313,101100,20392850,3450,3450,3450,3450,1
|
|
20240313,101000,20389400,3445,3445,3450,3445,24
|
|
20240313,100900,20306620,3435,3445,3450,3435,164
|
|
20240313,100800,19743125,3435,3435,3435,3435,0
|
|
20240313,100700,19743125,3435,3445,3445,3435,131
|
|
20240313,100600,19293130,3450,3450,3450,3450,2
|
|
20240313,100500,19286230,3445,3445,3445,3445,1
|
|
20240313,100400,19282785,3445,3445,3445,3445,0
|
|
20240313,100300,19282785,3445,3435,3445,3435,264
|
|
20240313,100200,18375935,3435,3435,3435,3435,0
|
|
20240313,100100,18375935,3435,3435,3435,3435,30
|
|
20240313,100000,18272885,3450,3450,3450,3450,0
|
|
20240313,095900,18272885,3450,3450,3450,3450,0
|
|
20240313,095800,18272885,3450,3450,3450,3450,0
|
|
20240313,095700,18272885,3450,3450,3450,3435,2005
|
|
20240313,095600,11375645,3450,3450,3450,3450,86
|
|
20240313,095500,11078945,3450,3450,3450,3450,0
|
|
20240313,095400,11078945,3450,3450,3450,3450,0
|
|
20240313,095300,11078945,3450,3450,3450,3450,532
|
|
20240313,095200,9243545,3450,3450,3450,3450,54
|
|
20240313,095100,9057245,3450,3450,3450,3450,0
|
|
20240313,095000,9057245,3450,3450,3450,3450,0
|
|
20240313,094900,9057245,3450,3445,3450,3445,110
|
|
20240313,094800,8678120,3450,3450,3450,3450,0
|
|
20240313,094700,8678120,3450,3450,3450,3450,0
|
|
20240313,094600,8678120,3450,3450,3450,3450,0
|
|
20240313,094500,8678120,3450,3450,3450,3450,0
|
|
20240313,094400,8678120,3450,3450,3450,3450,0
|
|
20240313,094300,8678120,3450,3450,3450,3450,0
|
|
20240313,094200,8678120,3450,3450,3450,3450,0
|
|
20240313,094100,8678120,3450,3450,3450,3450,0
|
|
20240313,094000,8678120,3450,3450,3450,3450,57
|
|
20240313,093900,8481470,3450,3450,3450,3450,0
|
|
20240313,093800,8481470,3450,3450,3450,3450,0
|
|
20240313,093700,8481470,3450,3450,3450,3450,0
|
|
20240313,093600,8481470,3450,3450,3450,3450,0
|
|
20240313,093500,8481470,3450,3450,3450,3450,0
|
|
20240313,093400,8481470,3450,3450,3450,3450,0
|
|
20240313,093300,8481470,3450,3450,3450,3450,0
|
|
20240313,093200,8481470,3450,3450,3450,3450,0
|
|
20240313,093100,8481470,3450,3450,3450,3450,0
|
|
20240313,093000,8481470,3450,3450,3450,3450,1
|
|
20240313,092900,8478020,3445,3445,3445,3445,2
|
|
20240313,092800,8471130,3450,3450,3450,3450,0
|
|
20240313,092700,8471130,3450,3450,3450,3450,0
|
|
20240313,092600,8471130,3450,3450,3450,3450,0
|
|
20240313,092500,8471130,3450,3450,3450,3450,0
|
|
20240313,092400,8471130,3450,3450,3450,3450,0
|
|
20240313,092300,8471130,3450,3450,3450,3450,0
|
|
20240313,092200,8471130,3450,3450,3450,3450,0
|
|
20240313,092100,8471130,3450,3450,3450,3450,0
|
|
20240313,092000,8471130,3450,3450,3450,3450,0
|
|
20240313,091900,8471130,3450,3450,3450,3450,0
|
|
20240313,091800,8471130,3450,3450,3450,3450,0
|
|
20240313,091700,8471130,3450,3445,3450,3445,6
|
|
20240313,091600,8450435,3435,3435,3435,3435,1
|
|
20240313,091500,8447000,3430,3430,3430,3430,0
|
|
20240313,091400,8447000,3430,3440,3440,3430,2
|
|
20240313,091300,8440130,3440,3440,3440,3440,0
|
|
20240313,091200,8440130,3440,3440,3440,3440,0
|
|
20240313,091100,8440130,3440,3440,3440,3440,0
|
|
20240313,091000,8440130,3440,3440,3440,3440,0
|
|
20240313,090900,8440130,3440,3440,3440,3440,0
|
|
20240313,090800,8440130,3440,3440,3440,3440,0
|
|
20240313,090700,8440130,3440,3440,3440,3440,9
|
|
20240313,090600,8409170,3440,3440,3440,3440,10
|
|
20240313,090500,8374770,3445,3440,3445,3440,267
|
|
20240313,090400,7455060,3445,3445,3445,3445,0
|
|
20240313,090300,7455060,3445,3445,3445,3445,0
|
|
20240313,090200,7455060,3445,3445,3445,3445,0
|
|
20240313,090100,7455060,3445,3445,3445,3445,87
|
|
20240313,090000,7155345,3445,3430,3450,3430,2062
|