602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,185900,265474980,3800,3800,3800,3800,635
|
|
20240312,185800,265474980,3800,3800,3800,3800,0
|
|
20240312,185700,265474980,3800,3800,3800,3800,0
|
|
20240312,185600,265474980,3800,3800,3800,3800,0
|
|
20240312,185500,265474980,3800,3800,3800,3800,0
|
|
20240312,185400,265474980,3800,3800,3800,3800,0
|
|
20240312,185300,265474980,3800,3800,3800,3800,0
|
|
20240312,185200,265474980,3800,3800,3800,3800,0
|
|
20240312,185100,265474980,3800,3800,3800,3800,0
|
|
20240312,185000,265474980,3800,3800,3800,3800,0
|
|
20240312,184900,265474980,3800,3800,3800,3800,0
|
|
20240312,184800,265474980,3800,3800,3800,3800,0
|
|
20240312,184700,265474980,3800,3800,3800,3800,0
|
|
20240312,184600,265474980,3800,3800,3800,3800,0
|
|
20240312,184500,265474980,3800,3800,3800,3800,0
|
|
20240312,184400,265474980,3800,3800,3800,3800,0
|
|
20240312,184300,265474980,3800,3800,3800,3800,0
|
|
20240312,184200,265474980,3800,3800,3800,3800,0
|
|
20240312,184100,265474980,3800,3800,3800,3800,0
|
|
20240312,184000,265474980,3800,3800,3800,3800,0
|
|
20240312,183900,265474980,3800,3800,3800,3800,0
|
|
20240312,183800,265474980,3800,3800,3800,3800,0
|
|
20240312,183700,265474980,3800,3800,3800,3800,0
|
|
20240312,183600,265474980,3800,3800,3800,3800,0
|
|
20240312,183500,265474980,3800,3800,3800,3800,0
|
|
20240312,183400,265474980,3800,3800,3800,3800,0
|
|
20240312,183300,265474980,3800,3800,3800,3800,0
|
|
20240312,183200,265474980,3800,3800,3800,3800,0
|
|
20240312,183100,265474980,3800,3800,3800,3800,0
|
|
20240312,183000,265474980,3800,3800,3800,3800,0
|
|
20240312,182900,265474980,3800,3800,3800,3800,635
|
|
20240312,182800,265474980,3800,3800,3800,3800,0
|
|
20240312,182700,265474980,3800,3800,3800,3800,0
|
|
20240312,182600,265474980,3800,3800,3800,3800,0
|
|
20240312,182500,265474980,3800,3800,3800,3800,0
|
|
20240312,182400,265474980,3800,3800,3800,3800,0
|
|
20240312,182300,265474980,3800,3800,3800,3800,0
|
|
20240312,182200,265474980,3800,3800,3800,3800,0
|
|
20240312,182100,265474980,3800,3800,3800,3800,0
|
|
20240312,182000,265474980,3800,3800,3800,3800,0
|
|
20240312,181900,265474980,3800,3800,3800,3800,0
|
|
20240312,181800,265474980,3800,3800,3800,3800,0
|
|
20240312,181700,265474980,3800,3800,3800,3800,0
|
|
20240312,181600,265474980,3800,3800,3800,3800,0
|
|
20240312,181500,265474980,3800,3800,3800,3800,0
|
|
20240312,181400,265474980,3800,3800,3800,3800,0
|
|
20240312,181300,265474980,3800,3800,3800,3800,0
|
|
20240312,181200,265474980,3800,3800,3800,3800,0
|
|
20240312,181100,265474980,3800,3800,3800,3800,0
|
|
20240312,181000,265474980,3800,3800,3800,3800,0
|
|
20240312,180900,265474980,3800,3800,3800,3800,0
|
|
20240312,180800,265474980,3800,3800,3800,3800,0
|
|
20240312,180700,265474980,3800,3800,3800,3800,0
|
|
20240312,180600,265474980,3800,3800,3800,3800,0
|
|
20240312,180500,265474980,3800,3800,3800,3800,0
|
|
20240312,180400,265474980,3800,3800,3800,3800,0
|
|
20240312,180300,265474980,3800,3800,3800,3800,0
|
|
20240312,180200,265474980,3800,3800,3800,3800,0
|
|
20240312,180100,265474980,3800,3800,3800,3800,0
|
|
20240312,180000,265474980,3800,3800,3800,3800,0
|
|
20240312,175900,265474980,3800,3800,3800,3800,635
|
|
20240312,175800,265474980,3800,3800,3800,3800,0
|
|
20240312,175700,265474980,3800,3800,3800,3800,0
|
|
20240312,175600,265474980,3800,3800,3800,3800,0
|
|
20240312,175500,265474980,3800,3800,3800,3800,0
|
|
20240312,175400,265474980,3800,3800,3800,3800,0
|
|
20240312,175300,265474980,3800,3800,3800,3800,0
|
|
20240312,175200,265474980,3800,3800,3800,3800,0
|
|
20240312,175100,265474980,3800,3800,3800,3800,0
|
|
20240312,175000,265474980,3800,3800,3800,3800,0
|
|
20240312,174900,265474980,3800,3800,3800,3800,0
|
|
20240312,174800,265474980,3800,3800,3800,3800,0
|
|
20240312,174700,265474980,3800,3800,3800,3800,0
|
|
20240312,174600,265474980,3800,3800,3800,3800,0
|
|
20240312,174500,265474980,3800,3800,3800,3800,0
|
|
20240312,174400,265474980,3800,3800,3800,3800,0
|
|
20240312,174300,265474980,3800,3800,3800,3800,0
|
|
20240312,174200,265474980,3800,3800,3800,3800,0
|
|
20240312,174100,265474980,3800,3800,3800,3800,0
|
|
20240312,174000,265474980,3800,3800,3800,3800,0
|
|
20240312,173900,265474980,3800,3800,3800,3800,0
|
|
20240312,173800,265474980,3800,3800,3800,3800,0
|
|
20240312,173700,265474980,3800,3800,3800,3800,0
|
|
20240312,173600,265474980,3800,3800,3800,3800,0
|
|
20240312,173500,265474980,3800,3800,3800,3800,0
|
|
20240312,173400,265474980,3800,3800,3800,3800,0
|
|
20240312,173300,265474980,3800,3800,3800,3800,0
|
|
20240312,173200,265474980,3800,3800,3800,3800,0
|
|
20240312,173100,265474980,3800,3800,3800,3800,0
|
|
20240312,173000,265474980,3800,3800,3800,3800,0
|
|
20240312,172900,265474980,3800,3800,3800,3800,635
|
|
20240312,172800,265474980,3800,3800,3800,3800,0
|
|
20240312,172700,265474980,3800,3800,3800,3800,0
|
|
20240312,172600,265474980,3800,3800,3800,3800,0
|
|
20240312,172500,265474980,3800,3800,3800,3800,0
|
|
20240312,172400,265474980,3800,3800,3800,3800,0
|
|
20240312,172300,265474980,3800,3800,3800,3800,0
|
|
20240312,172200,265474980,3800,3800,3800,3800,0
|
|
20240312,172100,265474980,3800,3800,3800,3800,0
|
|
20240312,172000,265474980,3800,3800,3800,3800,0
|
|
20240312,171900,265474980,3800,3800,3800,3800,0
|
|
20240312,171800,265474980,3800,3800,3800,3800,0
|
|
20240312,171700,265474980,3800,3800,3800,3800,0
|
|
20240312,171600,265474980,3800,3800,3800,3800,0
|
|
20240312,171500,265474980,3800,3800,3800,3800,0
|
|
20240312,171400,265474980,3800,3800,3800,3800,0
|
|
20240312,171300,265474980,3800,3800,3800,3800,0
|
|
20240312,171200,265474980,3800,3800,3800,3800,0
|
|
20240312,171100,265474980,3800,3800,3800,3800,0
|
|
20240312,171000,265474980,3800,3800,3800,3800,0
|
|
20240312,170900,265474980,3800,3800,3800,3800,0
|
|
20240312,170800,265474980,3800,3800,3800,3800,0
|
|
20240312,170700,265474980,3800,3800,3800,3800,0
|
|
20240312,170600,265474980,3800,3800,3800,3800,0
|
|
20240312,170500,265474980,3800,3800,3800,3800,0
|
|
20240312,170400,265474980,3800,3800,3800,3800,0
|
|
20240312,170300,265474980,3800,3800,3800,3800,0
|
|
20240312,170200,265474980,3800,3800,3800,3800,0
|
|
20240312,170100,265474980,3800,3800,3800,3800,0
|
|
20240312,170000,265474980,3800,3800,3800,3800,0
|
|
20240312,165900,265474980,3800,3800,3800,3800,635
|
|
20240312,165800,265474980,3800,3800,3800,3800,0
|
|
20240312,165700,265474980,3800,3800,3800,3800,0
|
|
20240312,165600,265474980,3800,3800,3800,3800,0
|
|
20240312,165500,265474980,3800,3800,3800,3800,0
|
|
20240312,165400,265474980,3800,3800,3800,3800,0
|
|
20240312,165300,265474980,3800,3800,3800,3800,0
|
|
20240312,165200,265474980,3800,3800,3800,3800,0
|
|
20240312,165100,265474980,3800,3800,3800,3800,0
|
|
20240312,165000,265474980,3800,3800,3800,3800,0
|
|
20240312,164900,265474980,3800,3800,3800,3800,0
|
|
20240312,164800,265474980,3800,3800,3800,3800,0
|
|
20240312,164700,265474980,3800,3800,3800,3800,0
|
|
20240312,164600,265474980,3800,3800,3800,3800,0
|
|
20240312,164500,265474980,3800,3800,3800,3800,0
|
|
20240312,164400,265474980,3800,3800,3800,3800,0
|
|
20240312,164300,265474980,3800,3800,3800,3800,0
|
|
20240312,164200,265474980,3800,3800,3800,3800,0
|
|
20240312,164100,265474980,3800,3800,3800,3800,0
|
|
20240312,164000,265474980,3800,3800,3800,3800,0
|
|
20240312,163900,265474980,3800,3800,3800,3800,0
|
|
20240312,163800,265474980,3800,3800,3800,3800,0
|
|
20240312,163700,265474980,3800,3800,3800,3800,0
|
|
20240312,163600,265474980,3800,3800,3800,3800,0
|
|
20240312,163500,265474980,3800,3800,3800,3800,0
|
|
20240312,163400,265474980,3800,3800,3800,3800,0
|
|
20240312,163300,265474980,3800,3800,3800,3800,0
|
|
20240312,163200,265474980,3800,3800,3800,3800,0
|
|
20240312,163100,265474980,3800,3800,3800,3800,0
|
|
20240312,163000,265474980,3800,3800,3800,3800,0
|
|
20240312,162900,265474980,3800,3800,3800,3800,635
|
|
20240312,162800,265474980,3800,3800,3800,3800,0
|
|
20240312,162700,265474980,3800,3800,3800,3800,0
|
|
20240312,162600,265474980,3800,3800,3800,3800,0
|
|
20240312,162500,265474980,3800,3800,3800,3800,0
|
|
20240312,162400,265474980,3800,3800,3800,3800,0
|
|
20240312,162300,265474980,3800,3800,3800,3800,0
|
|
20240312,162200,265474980,3800,3800,3800,3800,0
|
|
20240312,162100,265474980,3800,3800,3800,3800,0
|
|
20240312,162000,265474980,3800,3800,3800,3800,0
|
|
20240312,161900,265474980,3800,3800,3800,3800,0
|
|
20240312,161800,265474980,3800,3800,3800,3800,0
|
|
20240312,161700,265474980,3800,3800,3800,3800,0
|
|
20240312,161600,265474980,3800,3800,3800,3800,0
|
|
20240312,161500,265474980,3800,3800,3800,3800,0
|
|
20240312,161400,265474980,3800,3800,3800,3800,0
|
|
20240312,161300,265474980,3800,3800,3800,3800,0
|
|
20240312,161200,265474980,3800,3800,3800,3800,0
|
|
20240312,161100,265474980,3800,3800,3800,3800,0
|
|
20240312,161000,265474980,3800,3800,3800,3800,0
|
|
20240312,160900,265474980,3800,3800,3800,3800,0
|
|
20240312,160800,265474980,3800,3800,3800,3800,0
|
|
20240312,160700,265474980,3800,3800,3800,3800,0
|
|
20240312,160600,265474980,3800,3800,3800,3800,0
|
|
20240312,160500,265474980,3800,3800,3800,3800,0
|
|
20240312,160400,265474980,3800,3800,3800,3800,0
|
|
20240312,160300,265474980,3800,3800,3800,3800,0
|
|
20240312,160200,265474980,3800,3800,3800,3800,0
|
|
20240312,160100,265474980,3800,3800,3800,3800,0
|
|
20240312,160000,265474980,3800,3800,3800,3800,0
|
|
20240312,155900,265474980,3800,3800,3800,3800,635
|
|
20240312,155800,265474980,3800,3800,3800,3800,0
|
|
20240312,155700,265474980,3800,3800,3800,3800,0
|
|
20240312,155600,265474980,3800,3800,3800,3800,0
|
|
20240312,155500,265474980,3800,3800,3800,3800,0
|
|
20240312,155400,265474980,3800,3800,3800,3800,0
|
|
20240312,155300,265474980,3800,3800,3800,3800,0
|
|
20240312,155200,265474980,3800,3800,3800,3800,0
|
|
20240312,155100,265474980,3800,3800,3800,3800,0
|
|
20240312,155000,265474980,3800,3800,3800,3800,0
|
|
20240312,154900,265474980,3800,3800,3800,3800,0
|
|
20240312,154800,265474980,3800,3800,3800,3800,0
|
|
20240312,154700,265474980,3800,3800,3800,3800,0
|
|
20240312,154600,265474980,3800,3800,3800,3800,0
|
|
20240312,154500,265474980,3800,3800,3800,3800,0
|
|
20240312,154400,265474980,3800,3800,3800,3800,0
|
|
20240312,154300,265474980,3800,3800,3800,3800,0
|
|
20240312,154200,265474980,3800,3800,3800,3800,0
|
|
20240312,154100,265474980,3800,3800,3800,3800,0
|
|
20240312,154000,265474980,3800,3800,3800,3800,0
|
|
20240312,153900,265474980,3800,3800,3800,3800,0
|
|
20240312,153800,265474980,3800,3800,3800,3800,0
|
|
20240312,153700,265474980,3800,3800,3800,3800,0
|
|
20240312,153600,265474980,3800,3800,3800,3800,0
|
|
20240312,153500,265474980,3800,3800,3800,3800,0
|
|
20240312,153400,265474980,3800,3800,3800,3800,0
|
|
20240312,153300,265474980,3800,3800,3800,3800,0
|
|
20240312,153200,265474980,3800,3800,3800,3800,0
|
|
20240312,153100,265474980,3800,3800,3800,3800,0
|
|
20240312,153000,265474980,3800,3800,3800,3800,635
|
|
20240312,152900,263061980,3805,3805,3805,3805,0
|
|
20240312,152800,263061980,3805,3805,3805,3805,0
|
|
20240312,152700,263061980,3805,3805,3805,3805,0
|
|
20240312,152600,263061980,3805,3805,3805,3805,0
|
|
20240312,152500,263061980,3805,3805,3805,3805,0
|
|
20240312,152400,263061980,3805,3805,3805,3805,0
|
|
20240312,152300,263061980,3805,3805,3805,3805,0
|
|
20240312,152200,263061980,3805,3805,3805,3805,0
|
|
20240312,152100,263061980,3805,3805,3805,3805,0
|
|
20240312,152000,263061980,3805,3805,3805,3805,0
|
|
20240312,151900,263061980,3805,3800,3805,3785,699
|
|
20240312,151800,260410830,3800,3805,3805,3785,428
|
|
20240312,151700,258783990,3805,3800,3805,3800,226
|
|
20240312,151600,257925185,3800,3785,3800,3785,933
|
|
20240312,151500,254380865,3800,3800,3800,3800,0
|
|
20240312,151400,254380865,3800,3790,3800,3790,1700
|
|
20240312,151300,247930325,3790,3785,3790,3785,258
|
|
20240312,151200,246953735,3790,3790,3790,3790,50
|
|
20240312,151100,246764235,3790,3795,3795,3790,16
|
|
20240312,151000,246703535,3795,3795,3795,3795,1
|
|
20240312,150900,246699740,3790,3790,3790,3790,0
|
|
20240312,150800,246699740,3790,3790,3790,3790,30
|
|
20240312,150700,246586040,3795,3795,3795,3795,0
|
|
20240312,150600,246586040,3795,3795,3795,3795,0
|
|
20240312,150500,246586040,3795,3795,3795,3795,51
|
|
20240312,150400,246392495,3795,3795,3795,3795,0
|
|
20240312,150300,246392495,3795,3785,3795,3780,1041
|
|
20240312,150200,242447340,3790,3785,3790,3785,12
|
|
20240312,150100,242401915,3790,3790,3790,3785,32
|
|
20240312,150000,242280690,3790,3780,3790,3780,91
|
|
20240312,145900,241936700,3790,3790,3790,3790,0
|
|
20240312,145800,241936700,3790,3790,3790,3790,2
|
|
20240312,145700,241929120,3790,3790,3790,3790,200
|
|
20240312,145600,241171120,3790,3790,3790,3790,0
|
|
20240312,145500,241171120,3790,3790,3790,3790,0
|
|
20240312,145400,241171120,3790,3785,3790,3785,81
|
|
20240312,145300,240864530,3785,3785,3785,3785,5
|
|
20240312,145200,240845605,3785,3785,3785,3785,3
|
|
20240312,145100,240834250,3785,3785,3785,3785,12
|
|
20240312,145000,240788830,3785,3785,3785,3785,709
|
|
20240312,144900,238105265,3785,3785,3785,3785,880
|
|
20240312,144800,234774465,3780,3775,3780,3775,101
|
|
20240312,144700,234393130,3785,3785,3785,3775,105
|
|
20240312,144600,233996735,3780,3780,3780,3780,2
|
|
20240312,144500,233989175,3785,3780,3785,3775,401
|
|
20240312,144400,232473865,3780,3785,3785,3780,292
|
|
20240312,144300,231370100,3785,3785,3785,3785,0
|
|
20240312,144200,231370100,3785,3785,3785,3785,0
|
|
20240312,144100,231370100,3785,3780,3785,3780,200
|
|
20240312,144000,230614065,3780,3785,3785,3780,39
|
|
20240312,143900,230466610,3790,3785,3790,3785,20
|
|
20240312,143800,230390890,3780,3785,3785,3780,2685
|
|
20240312,143700,220241570,3785,3785,3785,3785,0
|
|
20240312,143600,220241570,3785,3785,3785,3785,10
|
|
20240312,143500,220203720,3785,3785,3785,3785,0
|
|
20240312,143400,220203720,3785,3785,3785,3785,20
|
|
20240312,143300,220128020,3780,3780,3780,3780,0
|
|
20240312,143200,220128020,3780,3780,3780,3780,0
|
|
20240312,143100,220128020,3780,3780,3780,3780,0
|
|
20240312,143000,220128020,3780,3780,3780,3780,0
|
|
20240312,142900,220128020,3780,3780,3780,3780,100
|
|
20240312,142800,219750020,3780,3780,3780,3780,0
|
|
20240312,142700,219750020,3780,3780,3780,3780,0
|
|
20240312,142600,219750020,3780,3780,3780,3780,0
|
|
20240312,142500,219750020,3780,3780,3780,3780,242
|
|
20240312,142400,218835260,3785,3785,3785,3785,4
|
|
20240312,142300,218820120,3785,3785,3785,3785,6
|
|
20240312,142200,218797410,3785,3785,3785,3785,7
|
|
20240312,142100,218770915,3785,3785,3785,3785,4
|
|
20240312,142000,218755775,3785,3785,3785,3785,12
|
|
20240312,141900,218710355,3785,3785,3785,3785,0
|
|
20240312,141800,218710355,3785,3785,3785,3785,20
|
|
20240312,141700,218634655,3780,3780,3780,3780,30
|
|
20240312,141600,218521255,3785,3780,3785,3780,295
|
|
20240312,141500,217406140,3785,3785,3785,3785,1
|
|
20240312,141400,217402355,3785,3785,3785,3785,0
|
|
20240312,141300,217402355,3785,3785,3785,3785,110
|
|
20240312,141200,216986005,3785,3785,3785,3785,1
|
|
20240312,141100,216982220,3790,3790,3790,3790,1
|
|
20240312,141000,216978430,3775,3775,3790,3775,458
|
|
20240312,140900,215249360,3780,3780,3780,3780,3
|
|
20240312,140800,215238020,3780,3790,3790,3780,7
|
|
20240312,140700,215211500,3790,3780,3790,3775,2003
|
|
20240312,140600,207641040,3780,3780,3780,3780,242
|
|
20240312,140500,206726280,3785,3785,3785,3785,1
|
|
20240312,140400,206722495,3785,3785,3785,3785,0
|
|
20240312,140300,206722495,3785,3785,3790,3780,512
|
|
20240312,140200,204786945,3780,3780,3780,3780,1000
|
|
20240312,140100,201006945,3780,3780,3780,3780,301
|
|
20240312,140000,199869165,3780,3780,3780,3780,12
|
|
20240312,135900,199823805,3790,3785,3790,3780,3098
|
|
20240312,135800,188101750,3790,3790,3790,3790,0
|
|
20240312,135700,188101750,3790,3790,3790,3790,6
|
|
20240312,135600,188079010,3790,3790,3790,3790,0
|
|
20240312,135500,188079010,3790,3790,3790,3790,124
|
|
20240312,135400,187609050,3790,3790,3790,3790,86
|
|
20240312,135300,187283110,3790,3790,3790,3790,250
|
|
20240312,135200,186335610,3790,3785,3790,3785,555
|
|
20240312,135100,184232435,3785,3785,3785,3785,65
|
|
20240312,135000,183986410,3785,3785,3785,3785,0
|
|
20240312,134900,183986410,3785,3785,3785,3785,600
|
|
20240312,134800,181715410,3795,3795,3795,3795,1
|
|
20240312,134700,181711615,3785,3795,3795,3785,14
|
|
20240312,134600,181658615,3795,3795,3795,3795,0
|
|
20240312,134500,181658615,3795,3795,3795,3795,0
|
|
20240312,134400,181658615,3795,3795,3795,3795,0
|
|
20240312,134300,181658615,3795,3795,3795,3795,5
|
|
20240312,134200,181639640,3795,3795,3795,3795,0
|
|
20240312,134100,181639640,3795,3790,3795,3785,236
|
|
20240312,134000,180746320,3795,3795,3795,3795,0
|
|
20240312,133900,180746320,3795,3790,3795,3790,50
|
|
20240312,133800,180556815,3795,3795,3795,3795,0
|
|
20240312,133700,180556815,3795,3790,3795,3790,88
|
|
20240312,133600,180223285,3790,3790,3795,3790,212
|
|
20240312,133500,179419800,3795,3795,3795,3795,0
|
|
20240312,133400,179419800,3795,3795,3795,3795,1
|
|
20240312,133300,179416005,3795,3795,3795,3795,4
|
|
20240312,133200,179400825,3795,3795,3795,3795,3
|
|
20240312,133100,179389440,3795,3795,3795,3795,1
|
|
20240312,133000,179385645,3785,3785,3785,3785,0
|
|
20240312,132900,179385645,3785,3785,3785,3785,1
|
|
20240312,132800,179381860,3785,3785,3785,3785,100
|
|
20240312,132700,179003360,3785,3785,3785,3785,0
|
|
20240312,132600,179003360,3785,3790,3790,3785,434
|
|
20240312,132500,177360570,3790,3790,3790,3790,0
|
|
20240312,132400,177360570,3790,3790,3790,3790,0
|
|
20240312,132300,177360570,3790,3790,3790,3790,833
|
|
20240312,132200,174203500,3790,3790,3790,3790,0
|
|
20240312,132100,174203500,3790,3790,3790,3790,0
|
|
20240312,132000,174203500,3790,3790,3790,3790,500
|
|
20240312,131900,172308500,3790,3790,3790,3790,167
|
|
20240312,131800,171675570,3790,3790,3790,3790,0
|
|
20240312,131700,171675570,3790,3795,3795,3790,665
|
|
20240312,131600,169155215,3795,3795,3795,3795,0
|
|
20240312,131500,169155215,3795,3795,3795,3795,2
|
|
20240312,131400,169147625,3795,3795,3795,3795,0
|
|
20240312,131300,169147625,3795,3795,3795,3795,20
|
|
20240312,131200,169071725,3795,3795,3795,3795,0
|
|
20240312,131100,169071725,3795,3795,3795,3795,0
|
|
20240312,131000,169071725,3795,3790,3795,3790,200
|
|
20240312,130900,168313225,3790,3790,3790,3790,0
|
|
20240312,130800,168313225,3790,3790,3790,3790,0
|
|
20240312,130700,168313225,3790,3790,3790,3790,397
|
|
20240312,130600,166808595,3790,3790,3790,3790,306
|
|
20240312,130500,165648855,3790,3790,3790,3790,190
|
|
20240312,130400,164928755,3790,3790,3790,3790,10
|
|
20240312,130300,164890855,3795,3795,3795,3795,15
|
|
20240312,130200,164833930,3785,3785,3785,3785,30
|
|
20240312,130100,164720380,3785,3785,3785,3785,271
|
|
20240312,130000,163694645,3790,3790,3790,3790,0
|
|
20240312,125900,163694645,3790,3790,3790,3790,4
|
|
20240312,125800,163679485,3785,3785,3785,3785,0
|
|
20240312,125700,163679485,3785,3785,3785,3785,1100
|
|
20240312,125600,159515985,3795,3795,3795,3795,2
|
|
20240312,125500,159508395,3785,3785,3785,3785,0
|
|
20240312,125400,159508395,3785,3785,3785,3785,0
|
|
20240312,125300,159508395,3785,3785,3785,3785,0
|
|
20240312,125200,159508395,3785,3785,3785,3785,0
|
|
20240312,125100,159508395,3785,3785,3785,3785,0
|
|
20240312,125000,159508395,3785,3790,3790,3785,205
|
|
20240312,124900,158732430,3790,3790,3790,3790,0
|
|
20240312,124800,158732430,3790,3790,3790,3790,131
|
|
20240312,124700,158235940,3790,3790,3790,3790,25
|
|
20240312,124600,158141190,3785,3785,3785,3785,0
|
|
20240312,124500,158141190,3785,3785,3785,3785,0
|
|
20240312,124400,158141190,3785,3785,3785,3785,0
|
|
20240312,124300,158141190,3785,3790,3790,3785,658
|
|
20240312,124200,155649660,3785,3785,3785,3785,1
|
|
20240312,124100,155645875,3790,3790,3790,3790,0
|
|
20240312,124000,155645875,3790,3790,3790,3790,392
|
|
20240312,123900,154160195,3795,3795,3795,3795,0
|
|
20240312,123800,154160195,3795,3795,3795,3795,1
|
|
20240312,123700,154156400,3795,3795,3795,3795,0
|
|
20240312,123600,154156400,3795,3795,3795,3795,1
|
|
20240312,123500,154152605,3790,3790,3790,3790,521
|
|
20240312,123400,152178015,3790,3790,3790,3790,651
|
|
20240312,123300,149710725,3790,3790,3790,3790,149
|
|
20240312,123200,149146015,3790,3790,3790,3790,0
|
|
20240312,123100,149146015,3790,3790,3790,3790,27
|
|
20240312,123000,149043685,3790,3790,3790,3790,7
|
|
20240312,122900,149017155,3790,3790,3790,3790,0
|
|
20240312,122800,149017155,3790,3790,3790,3790,248
|
|
20240312,122700,148077235,3790,3790,3790,3790,610
|
|
20240312,122600,145765335,3790,3790,3790,3790,1000
|
|
20240312,122500,141975335,3790,3785,3790,3785,774
|
|
20240312,122400,139044925,3785,3785,3785,3785,77
|
|
20240312,122300,138753480,3790,3790,3790,3790,795
|
|
20240312,122200,135740430,3790,3790,3790,3790,2100
|
|
20240312,122100,127781430,3795,3795,3795,3795,52
|
|
20240312,122000,127584090,3795,3795,3795,3795,1
|
|
20240312,121900,127580295,3800,3800,3800,3800,0
|
|
20240312,121800,127580295,3800,3800,3800,3800,0
|
|
20240312,121700,127580295,3800,3800,3800,3800,0
|
|
20240312,121600,127580295,3800,3795,3800,3795,283
|
|
20240312,121500,126504985,3800,3800,3800,3800,0
|
|
20240312,121400,126504985,3800,3800,3800,3800,0
|
|
20240312,121300,126504985,3800,3800,3800,3800,2
|
|
20240312,121200,126497385,3800,3800,3800,3800,0
|
|
20240312,121100,126497385,3800,3800,3800,3800,3
|
|
20240312,121000,126485985,3800,3800,3800,3800,1
|
|
20240312,120900,126482185,3795,3795,3795,3795,55
|
|
20240312,120800,126273460,3795,3795,3795,3795,0
|
|
20240312,120700,126273460,3795,3795,3795,3795,0
|
|
20240312,120600,126273460,3795,3795,3795,3795,0
|
|
20240312,120500,126273460,3795,3795,3795,3795,653
|
|
20240312,120400,123795325,3795,3795,3795,3795,0
|
|
20240312,120300,123795325,3795,3795,3795,3795,0
|
|
20240312,120200,123795325,3795,3795,3795,3795,0
|
|
20240312,120100,123795325,3795,3795,3795,3795,0
|
|
20240312,120000,123795325,3795,3795,3795,3795,96
|
|
20240312,115900,123431005,3795,3795,3795,3795,0
|
|
20240312,115800,123431005,3795,3795,3795,3795,0
|
|
20240312,115700,123431005,3795,3795,3795,3795,0
|
|
20240312,115600,123431005,3795,3795,3795,3795,0
|
|
20240312,115500,123431005,3795,3795,3795,3795,1
|
|
20240312,115400,123427210,3795,3795,3795,3795,0
|
|
20240312,115300,123427210,3795,3795,3795,3795,52
|
|
20240312,115200,123229870,3795,3795,3795,3795,0
|
|
20240312,115100,123229870,3795,3795,3795,3795,0
|
|
20240312,115000,123229870,3795,3795,3795,3795,0
|
|
20240312,114900,123229870,3795,3795,3795,3795,0
|
|
20240312,114800,123229870,3795,3795,3795,3795,0
|
|
20240312,114700,123229870,3795,3800,3800,3795,2
|
|
20240312,114600,123222275,3795,3795,3795,3795,0
|
|
20240312,114500,123222275,3795,3795,3795,3795,0
|
|
20240312,114400,123222275,3795,3795,3795,3795,0
|
|
20240312,114300,123222275,3795,3795,3795,3795,0
|
|
20240312,114200,123222275,3795,3795,3795,3795,0
|
|
20240312,114100,123222275,3795,3795,3795,3795,0
|
|
20240312,114000,123222275,3795,3795,3795,3795,0
|
|
20240312,113900,123222275,3795,3800,3800,3795,285
|
|
20240312,113800,122140675,3800,3800,3800,3800,31
|
|
20240312,113700,122022875,3800,3800,3800,3800,0
|
|
20240312,113600,122022875,3800,3800,3800,3800,1234
|
|
20240312,113500,117333675,3800,3800,3800,3800,53
|
|
20240312,113400,117132275,3800,3800,3800,3800,0
|
|
20240312,113300,117132275,3800,3800,3800,3800,600
|
|
20240312,113200,114852275,3800,3800,3800,3800,192
|
|
20240312,113100,114122675,3800,3800,3800,3800,28
|
|
20240312,113000,114016275,3805,3805,3805,3805,0
|
|
20240312,112900,114016275,3805,3805,3805,3805,0
|
|
20240312,112800,114016275,3805,3805,3805,3805,2275
|
|
20240312,112700,105359900,3815,3815,3815,3815,111
|
|
20240312,112600,104936435,3815,3815,3815,3815,1
|
|
20240312,112500,104932620,3815,3815,3815,3815,0
|
|
20240312,112400,104932620,3815,3815,3815,3815,0
|
|
20240312,112300,104932620,3815,3810,3815,3810,2
|
|
20240312,112200,104924995,3815,3815,3815,3815,0
|
|
20240312,112100,104924995,3815,3815,3815,3815,0
|
|
20240312,112000,104924995,3815,3815,3815,3815,26
|
|
20240312,111900,104825805,3815,3815,3815,3815,0
|
|
20240312,111800,104825805,3815,3810,3815,3805,258
|
|
20240312,111700,103844030,3815,3810,3815,3810,3
|
|
20240312,111600,103832590,3815,3815,3815,3815,200
|
|
20240312,111500,103069590,3815,3815,3815,3810,7
|
|
20240312,111400,103042910,3810,3815,3815,3810,132
|
|
20240312,111300,102539985,3810,3810,3810,3810,110
|
|
20240312,111200,102120885,3815,3815,3815,3815,1
|
|
20240312,111100,102117070,3810,3810,3810,3810,134
|
|
20240312,111000,101606530,3815,3815,3815,3815,0
|
|
20240312,110900,101606530,3815,3810,3815,3810,10
|
|
20240312,110800,101568425,3815,3815,3815,3815,1
|
|
20240312,110700,101564610,3815,3815,3815,3815,27
|
|
20240312,110600,101461605,3820,3820,3820,3820,0
|
|
20240312,110500,101461605,3820,3815,3820,3815,2622
|
|
20240312,110400,91458670,3815,3805,3815,3805,52
|
|
20240312,110300,91260800,3815,3810,3815,3810,107
|
|
20240312,110200,90853125,3815,3810,3815,3810,430
|
|
20240312,110100,89214820,3815,3815,3815,3815,0
|
|
20240312,110000,89214820,3815,3815,3815,3815,0
|
|
20240312,105900,89214820,3815,3815,3815,3815,0
|
|
20240312,105800,89214820,3815,3815,3815,3815,0
|
|
20240312,105700,89214820,3815,3815,3815,3815,0
|
|
20240312,105600,89214820,3815,3805,3815,3800,1284
|
|
20240312,105500,84334945,3815,3815,3815,3815,0
|
|
20240312,105400,84334945,3815,3815,3815,3815,0
|
|
20240312,105300,84334945,3815,3815,3815,3815,0
|
|
20240312,105200,84334945,3815,3815,3815,3815,5
|
|
20240312,105100,84315870,3815,3815,3815,3800,3
|
|
20240312,105000,84304440,3795,3795,3795,3795,0
|
|
20240312,104900,84304440,3795,3795,3795,3795,0
|
|
20240312,104800,84304440,3795,3795,3795,3795,10
|
|
20240312,104700,84266490,3815,3815,3815,3810,73
|
|
20240312,104600,83988035,3815,3805,3815,3805,27
|
|
20240312,104500,83885230,3805,3800,3805,3800,158
|
|
20240312,104400,83284825,3800,3800,3800,3800,2632
|
|
20240312,104300,73283225,3795,3795,3795,3795,22
|
|
20240312,104200,73199735,3795,3795,3795,3795,0
|
|
20240312,104100,73199735,3795,3795,3795,3795,0
|
|
20240312,104000,73199735,3795,3795,3795,3795,8
|
|
20240312,103900,73169375,3800,3800,3800,3800,0
|
|
20240312,103800,73169375,3800,3800,3800,3800,0
|
|
20240312,103700,73169375,3800,3800,3800,3800,8
|
|
20240312,103600,73138975,3800,3800,3800,3800,42
|
|
20240312,103500,72979375,3795,3795,3795,3795,0
|
|
20240312,103400,72979375,3795,3795,3795,3795,0
|
|
20240312,103300,72979375,3795,3795,3795,3795,0
|
|
20240312,103200,72979375,3795,3795,3800,3795,3110
|
|
20240312,103100,61176875,3795,3795,3795,3795,10
|
|
20240312,103000,61138925,3800,3800,3800,3800,1
|
|
20240312,102900,61135125,3800,3800,3800,3800,260
|
|
20240312,102800,60147125,3800,3800,3800,3800,0
|
|
20240312,102700,60147125,3800,3800,3800,3800,4
|
|
20240312,102600,60131925,3800,3800,3800,3800,0
|
|
20240312,102500,60131925,3800,3800,3800,3800,0
|
|
20240312,102400,60131925,3800,3800,3800,3795,38
|
|
20240312,102300,59987565,3800,3800,3800,3800,20
|
|
20240312,102200,59911565,3800,3795,3800,3795,233
|
|
20240312,102100,59027325,3795,3795,3795,3795,101
|
|
20240312,102000,58644030,3795,3795,3795,3795,2
|
|
20240312,101900,58636440,3795,3795,3795,3795,0
|
|
20240312,101800,58636440,3795,3795,3795,3795,15
|
|
20240312,101700,58579515,3800,3800,3800,3800,0
|
|
20240312,101600,58579515,3800,3800,3800,3800,0
|
|
20240312,101500,58579515,3800,3800,3800,3800,0
|
|
20240312,101400,58579515,3800,3800,3800,3800,0
|
|
20240312,101300,58579515,3800,3800,3800,3800,655
|
|
20240312,101200,56090515,3800,3800,3800,3800,30
|
|
20240312,101100,55976515,3800,3790,3800,3790,53
|
|
20240312,101000,55775625,3790,3795,3795,3790,600
|
|
20240312,100900,53501280,3800,3800,3800,3800,5
|
|
20240312,100800,53482280,3800,3800,3800,3800,5
|
|
20240312,100700,53463280,3800,3795,3800,3795,200
|
|
20240312,100600,52703780,3800,3800,3800,3800,500
|
|
20240312,100500,50803780,3795,3800,3800,3795,102
|
|
20240312,100400,50416190,3800,3800,3800,3800,0
|
|
20240312,100300,50416190,3800,3800,3800,3800,145
|
|
20240312,100200,49865190,3800,3800,3800,3800,31
|
|
20240312,100100,49747390,3800,3800,3800,3800,0
|
|
20240312,100000,49747390,3800,3800,3800,3800,0
|
|
20240312,095900,49747390,3800,3800,3800,3800,5
|
|
20240312,095800,49728390,3805,3805,3805,3805,0
|
|
20240312,095700,49728390,3805,3805,3805,3805,0
|
|
20240312,095600,49728390,3805,3795,3805,3795,2402
|
|
20240312,095500,40592410,3790,3790,3790,3790,0
|
|
20240312,095400,40592410,3790,3795,3795,3790,82
|
|
20240312,095300,40281525,3795,3795,3795,3795,5
|
|
20240312,095200,40262550,3795,3795,3795,3795,200
|
|
20240312,095100,39503550,3800,3800,3800,3800,0
|
|
20240312,095000,39503550,3800,3800,3800,3800,1
|
|
20240312,094900,39499750,3800,3800,3800,3800,3
|
|
20240312,094800,39488350,3800,3800,3800,3800,0
|
|
20240312,094700,39488350,3800,3800,3800,3800,0
|
|
20240312,094600,39488350,3800,3800,3800,3800,76
|
|
20240312,094500,39199550,3800,3800,3800,3800,0
|
|
20240312,094400,39199550,3800,3800,3800,3800,0
|
|
20240312,094300,39199550,3800,3800,3800,3800,0
|
|
20240312,094200,39199550,3800,3800,3800,3800,102
|
|
20240312,094100,38811950,3800,3800,3800,3800,1
|
|
20240312,094000,38808150,3785,3785,3785,3785,1
|
|
20240312,093900,38804365,3785,3785,3785,3785,0
|
|
20240312,093800,38804365,3785,3785,3785,3785,0
|
|
20240312,093700,38804365,3785,3790,3805,3785,630
|
|
20240312,093600,36410870,3790,3790,3805,3790,1878
|
|
20240312,093500,29293235,3795,3795,3795,3795,8
|
|
20240312,093400,29262875,3800,3800,3800,3800,1
|
|
20240312,093300,29259075,3805,3805,3805,3805,0
|
|
20240312,093200,29259075,3805,3805,3805,3805,10
|
|
20240312,093100,29221025,3805,3805,3805,3805,0
|
|
20240312,093000,29221025,3805,3805,3805,3805,0
|
|
20240312,092900,29221025,3805,3805,3805,3805,18
|
|
20240312,092800,29152535,3805,3805,3805,3805,0
|
|
20240312,092700,29152535,3805,3805,3805,3805,0
|
|
20240312,092600,29152535,3805,3805,3805,3805,50
|
|
20240312,092500,28962285,3805,3805,3805,3805,0
|
|
20240312,092400,28962285,3805,3805,3805,3805,20
|
|
20240312,092300,28886185,3805,3805,3805,3805,31
|
|
20240312,092200,28768230,3805,3805,3805,3805,0
|
|
20240312,092100,28768230,3805,3790,3805,3790,93
|
|
20240312,092000,28415115,3790,3790,3790,3790,0
|
|
20240312,091900,28415115,3790,3790,3795,3790,1217
|
|
20240312,091800,23802675,3790,3790,3790,3790,4
|
|
20240312,091700,23787515,3790,3795,3795,3790,70
|
|
20240312,091600,23521970,3795,3795,3795,3795,0
|
|
20240312,091500,23521970,3795,3795,3795,3795,100
|
|
20240312,091400,23142470,3800,3800,3800,3800,0
|
|
20240312,091300,23142470,3800,3800,3800,3800,0
|
|
20240312,091200,23142470,3800,3800,3800,3800,605
|
|
20240312,091100,20843470,3800,3800,3800,3800,30
|
|
20240312,091000,20729470,3785,3790,3790,3785,299
|
|
20240312,090900,19597010,3790,3800,3800,3790,1386
|
|
20240312,090800,14331905,3805,3805,3805,3805,10
|
|
20240312,090700,14293855,3805,3805,3805,3805,210
|
|
20240312,090600,13494805,3820,3820,3820,3820,1
|
|
20240312,090500,13490985,3810,3810,3810,3810,1783
|
|
20240312,090400,6697755,3820,3815,3820,3815,130
|
|
20240312,090300,6201295,3810,3810,3810,3810,0
|
|
20240312,090200,6201295,3810,3820,3820,3810,1219
|
|
20240312,090100,1556895,3810,3815,3815,3810,222
|
|
20240312,090000,710520,3820,3820,3820,3820,186
|