602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,185900,372037040,3815,3815,3815,3815,992
|
|
20240319,185800,372037040,3815,3815,3815,3815,0
|
|
20240319,185700,372037040,3815,3815,3815,3815,0
|
|
20240319,185600,372037040,3815,3815,3815,3815,0
|
|
20240319,185500,372037040,3815,3815,3815,3815,0
|
|
20240319,185400,372037040,3815,3815,3815,3815,0
|
|
20240319,185300,372037040,3815,3815,3815,3815,0
|
|
20240319,185200,372037040,3815,3815,3815,3815,0
|
|
20240319,185100,372037040,3815,3815,3815,3815,0
|
|
20240319,185000,372037040,3815,3815,3815,3815,0
|
|
20240319,184900,372037040,3815,3815,3815,3815,0
|
|
20240319,184800,372037040,3815,3815,3815,3815,0
|
|
20240319,184700,372037040,3815,3815,3815,3815,0
|
|
20240319,184600,372037040,3815,3815,3815,3815,0
|
|
20240319,184500,372037040,3815,3815,3815,3815,0
|
|
20240319,184400,372037040,3815,3815,3815,3815,0
|
|
20240319,184300,372037040,3815,3815,3815,3815,0
|
|
20240319,184200,372037040,3815,3815,3815,3815,0
|
|
20240319,184100,372037040,3815,3815,3815,3815,0
|
|
20240319,184000,372037040,3815,3815,3815,3815,0
|
|
20240319,183900,372037040,3815,3815,3815,3815,0
|
|
20240319,183800,372037040,3815,3815,3815,3815,0
|
|
20240319,183700,372037040,3815,3815,3815,3815,0
|
|
20240319,183600,372037040,3815,3815,3815,3815,0
|
|
20240319,183500,372037040,3815,3815,3815,3815,0
|
|
20240319,183400,372037040,3815,3815,3815,3815,0
|
|
20240319,183300,372037040,3815,3815,3815,3815,0
|
|
20240319,183200,372037040,3815,3815,3815,3815,0
|
|
20240319,183100,372037040,3815,3815,3815,3815,0
|
|
20240319,183000,372037040,3815,3815,3815,3815,0
|
|
20240319,182900,372037040,3815,3815,3815,3815,992
|
|
20240319,182800,372037040,3815,3815,3815,3815,0
|
|
20240319,182700,372037040,3815,3815,3815,3815,0
|
|
20240319,182600,372037040,3815,3815,3815,3815,0
|
|
20240319,182500,372037040,3815,3815,3815,3815,0
|
|
20240319,182400,372037040,3815,3815,3815,3815,0
|
|
20240319,182300,372037040,3815,3815,3815,3815,0
|
|
20240319,182200,372037040,3815,3815,3815,3815,0
|
|
20240319,182100,372037040,3815,3815,3815,3815,0
|
|
20240319,182000,372037040,3815,3815,3815,3815,0
|
|
20240319,181900,372037040,3815,3815,3815,3815,0
|
|
20240319,181800,372037040,3815,3815,3815,3815,0
|
|
20240319,181700,372037040,3815,3815,3815,3815,0
|
|
20240319,181600,372037040,3815,3815,3815,3815,0
|
|
20240319,181500,372037040,3815,3815,3815,3815,0
|
|
20240319,181400,372037040,3815,3815,3815,3815,0
|
|
20240319,181300,372037040,3815,3815,3815,3815,0
|
|
20240319,181200,372037040,3815,3815,3815,3815,0
|
|
20240319,181100,372037040,3815,3815,3815,3815,0
|
|
20240319,181000,372037040,3815,3815,3815,3815,0
|
|
20240319,180900,372037040,3815,3815,3815,3815,0
|
|
20240319,180800,372037040,3815,3815,3815,3815,0
|
|
20240319,180700,372037040,3815,3815,3815,3815,0
|
|
20240319,180600,372037040,3815,3815,3815,3815,0
|
|
20240319,180500,372037040,3815,3815,3815,3815,0
|
|
20240319,180400,372037040,3815,3815,3815,3815,0
|
|
20240319,180300,372037040,3815,3815,3815,3815,0
|
|
20240319,180200,372037040,3815,3815,3815,3815,0
|
|
20240319,180100,372037040,3815,3815,3815,3815,0
|
|
20240319,180000,372037040,3815,3815,3815,3815,0
|
|
20240319,175900,372037040,3815,3815,3815,3815,992
|
|
20240319,175800,372037040,3815,3815,3815,3815,0
|
|
20240319,175700,372037040,3815,3815,3815,3815,0
|
|
20240319,175600,372037040,3815,3815,3815,3815,0
|
|
20240319,175500,372037040,3815,3815,3815,3815,0
|
|
20240319,175400,372037040,3815,3815,3815,3815,0
|
|
20240319,175300,372037040,3815,3815,3815,3815,0
|
|
20240319,175200,372037040,3815,3815,3815,3815,0
|
|
20240319,175100,372037040,3815,3815,3815,3815,0
|
|
20240319,175000,372037040,3815,3815,3815,3815,0
|
|
20240319,174900,372037040,3815,3815,3815,3815,0
|
|
20240319,174800,372037040,3815,3815,3815,3815,0
|
|
20240319,174700,372037040,3815,3815,3815,3815,0
|
|
20240319,174600,372037040,3815,3815,3815,3815,0
|
|
20240319,174500,372037040,3815,3815,3815,3815,0
|
|
20240319,174400,372037040,3815,3815,3815,3815,0
|
|
20240319,174300,372037040,3815,3815,3815,3815,0
|
|
20240319,174200,372037040,3815,3815,3815,3815,0
|
|
20240319,174100,372037040,3815,3815,3815,3815,0
|
|
20240319,174000,372037040,3815,3815,3815,3815,0
|
|
20240319,173900,372037040,3815,3815,3815,3815,0
|
|
20240319,173800,372037040,3815,3815,3815,3815,0
|
|
20240319,173700,372037040,3815,3815,3815,3815,0
|
|
20240319,173600,372037040,3815,3815,3815,3815,0
|
|
20240319,173500,372037040,3815,3815,3815,3815,0
|
|
20240319,173400,372037040,3815,3815,3815,3815,0
|
|
20240319,173300,372037040,3815,3815,3815,3815,0
|
|
20240319,173200,372037040,3815,3815,3815,3815,0
|
|
20240319,173100,372037040,3815,3815,3815,3815,0
|
|
20240319,173000,372037040,3815,3815,3815,3815,0
|
|
20240319,172900,372037040,3815,3815,3815,3815,992
|
|
20240319,172800,372037040,3815,3815,3815,3815,0
|
|
20240319,172700,372037040,3815,3815,3815,3815,0
|
|
20240319,172600,372037040,3815,3815,3815,3815,0
|
|
20240319,172500,372037040,3815,3815,3815,3815,0
|
|
20240319,172400,372037040,3815,3815,3815,3815,0
|
|
20240319,172300,372037040,3815,3815,3815,3815,0
|
|
20240319,172200,372037040,3815,3815,3815,3815,0
|
|
20240319,172100,372037040,3815,3815,3815,3815,0
|
|
20240319,172000,372037040,3815,3815,3815,3815,0
|
|
20240319,171900,372037040,3815,3815,3815,3815,0
|
|
20240319,171800,372037040,3815,3815,3815,3815,0
|
|
20240319,171700,372037040,3815,3815,3815,3815,0
|
|
20240319,171600,372037040,3815,3815,3815,3815,0
|
|
20240319,171500,372037040,3815,3815,3815,3815,0
|
|
20240319,171400,372037040,3815,3815,3815,3815,0
|
|
20240319,171300,372037040,3815,3815,3815,3815,0
|
|
20240319,171200,372037040,3815,3815,3815,3815,0
|
|
20240319,171100,372037040,3815,3815,3815,3815,0
|
|
20240319,171000,372037040,3815,3815,3815,3815,0
|
|
20240319,170900,372037040,3815,3815,3815,3815,0
|
|
20240319,170800,372037040,3815,3815,3815,3815,0
|
|
20240319,170700,372037040,3815,3815,3815,3815,0
|
|
20240319,170600,372037040,3815,3815,3815,3815,0
|
|
20240319,170500,372037040,3815,3815,3815,3815,0
|
|
20240319,170400,372037040,3815,3815,3815,3815,0
|
|
20240319,170300,372037040,3815,3815,3815,3815,0
|
|
20240319,170200,372037040,3815,3815,3815,3815,0
|
|
20240319,170100,372037040,3815,3815,3815,3815,0
|
|
20240319,170000,372037040,3815,3815,3815,3815,0
|
|
20240319,165900,372037040,3815,3815,3815,3815,992
|
|
20240319,165800,372037040,3815,3815,3815,3815,0
|
|
20240319,165700,372037040,3815,3815,3815,3815,0
|
|
20240319,165600,372037040,3815,3815,3815,3815,0
|
|
20240319,165500,372037040,3815,3815,3815,3815,0
|
|
20240319,165400,372037040,3815,3815,3815,3815,0
|
|
20240319,165300,372037040,3815,3815,3815,3815,0
|
|
20240319,165200,372037040,3815,3815,3815,3815,0
|
|
20240319,165100,372037040,3815,3815,3815,3815,0
|
|
20240319,165000,372037040,3815,3815,3815,3815,0
|
|
20240319,164900,372037040,3815,3815,3815,3815,0
|
|
20240319,164800,372037040,3815,3815,3815,3815,0
|
|
20240319,164700,372037040,3815,3815,3815,3815,0
|
|
20240319,164600,372037040,3815,3815,3815,3815,0
|
|
20240319,164500,372037040,3815,3815,3815,3815,0
|
|
20240319,164400,372037040,3815,3815,3815,3815,0
|
|
20240319,164300,372037040,3815,3815,3815,3815,0
|
|
20240319,164200,372037040,3815,3815,3815,3815,0
|
|
20240319,164100,372037040,3815,3815,3815,3815,0
|
|
20240319,164000,372037040,3815,3815,3815,3815,0
|
|
20240319,163900,372037040,3815,3815,3815,3815,0
|
|
20240319,163800,372037040,3815,3815,3815,3815,0
|
|
20240319,163700,372037040,3815,3815,3815,3815,0
|
|
20240319,163600,372037040,3815,3815,3815,3815,0
|
|
20240319,163500,372037040,3815,3815,3815,3815,0
|
|
20240319,163400,372037040,3815,3815,3815,3815,0
|
|
20240319,163300,372037040,3815,3815,3815,3815,0
|
|
20240319,163200,372037040,3815,3815,3815,3815,0
|
|
20240319,163100,372037040,3815,3815,3815,3815,0
|
|
20240319,163000,372037040,3815,3815,3815,3815,0
|
|
20240319,162900,372037040,3815,3815,3815,3815,992
|
|
20240319,162800,372037040,3815,3815,3815,3815,0
|
|
20240319,162700,372037040,3815,3815,3815,3815,0
|
|
20240319,162600,372037040,3815,3815,3815,3815,0
|
|
20240319,162500,372037040,3815,3815,3815,3815,0
|
|
20240319,162400,372037040,3815,3815,3815,3815,0
|
|
20240319,162300,372037040,3815,3815,3815,3815,0
|
|
20240319,162200,372037040,3815,3815,3815,3815,0
|
|
20240319,162100,372037040,3815,3815,3815,3815,0
|
|
20240319,162000,372037040,3815,3815,3815,3815,0
|
|
20240319,161900,372037040,3815,3815,3815,3815,0
|
|
20240319,161800,372037040,3815,3815,3815,3815,0
|
|
20240319,161700,372037040,3815,3815,3815,3815,0
|
|
20240319,161600,372037040,3815,3815,3815,3815,0
|
|
20240319,161500,372037040,3815,3815,3815,3815,0
|
|
20240319,161400,372037040,3815,3815,3815,3815,0
|
|
20240319,161300,372037040,3815,3815,3815,3815,0
|
|
20240319,161200,372037040,3815,3815,3815,3815,0
|
|
20240319,161100,372037040,3815,3815,3815,3815,0
|
|
20240319,161000,372037040,3815,3815,3815,3815,0
|
|
20240319,160900,372037040,3815,3815,3815,3815,0
|
|
20240319,160800,372037040,3815,3815,3815,3815,0
|
|
20240319,160700,372037040,3815,3815,3815,3815,0
|
|
20240319,160600,372037040,3815,3815,3815,3815,0
|
|
20240319,160500,372037040,3815,3815,3815,3815,0
|
|
20240319,160400,372037040,3815,3815,3815,3815,0
|
|
20240319,160300,372037040,3815,3815,3815,3815,0
|
|
20240319,160200,372037040,3815,3815,3815,3815,0
|
|
20240319,160100,372037040,3815,3815,3815,3815,0
|
|
20240319,160000,372037040,3815,3815,3815,3815,0
|
|
20240319,155900,372037040,3815,3815,3815,3815,992
|
|
20240319,155800,372037040,3815,3815,3815,3815,0
|
|
20240319,155700,372037040,3815,3815,3815,3815,0
|
|
20240319,155600,372037040,3815,3815,3815,3815,0
|
|
20240319,155500,372037040,3815,3815,3815,3815,0
|
|
20240319,155400,372037040,3815,3815,3815,3815,0
|
|
20240319,155300,372037040,3815,3815,3815,3815,0
|
|
20240319,155200,372037040,3815,3815,3815,3815,0
|
|
20240319,155100,372037040,3815,3815,3815,3815,0
|
|
20240319,155000,372037040,3815,3815,3815,3815,0
|
|
20240319,154900,372037040,3815,3815,3815,3815,0
|
|
20240319,154800,372037040,3815,3815,3815,3815,0
|
|
20240319,154700,372037040,3815,3815,3815,3815,0
|
|
20240319,154600,372037040,3815,3815,3815,3815,0
|
|
20240319,154500,372037040,3815,3815,3815,3815,0
|
|
20240319,154400,372037040,3815,3815,3815,3815,0
|
|
20240319,154300,372037040,3815,3815,3815,3815,0
|
|
20240319,154200,372037040,3815,3815,3815,3815,0
|
|
20240319,154100,372037040,3815,3815,3815,3815,0
|
|
20240319,154000,372037040,3815,3815,3815,3815,0
|
|
20240319,153900,372037040,3815,3815,3815,3815,0
|
|
20240319,153800,372037040,3815,3815,3815,3815,0
|
|
20240319,153700,372037040,3815,3815,3815,3815,0
|
|
20240319,153600,372037040,3815,3815,3815,3815,0
|
|
20240319,153500,372037040,3815,3815,3815,3815,0
|
|
20240319,153400,372037040,3815,3815,3815,3815,0
|
|
20240319,153300,372037040,3815,3815,3815,3815,0
|
|
20240319,153200,372037040,3815,3815,3815,3815,0
|
|
20240319,153100,372037040,3815,3815,3815,3815,0
|
|
20240319,153000,372037040,3815,3815,3815,3815,992
|
|
20240319,152900,368252560,3810,3810,3810,3810,0
|
|
20240319,152800,368252560,3810,3810,3810,3810,0
|
|
20240319,152700,368252560,3810,3810,3810,3810,0
|
|
20240319,152600,368252560,3810,3810,3810,3810,0
|
|
20240319,152500,368252560,3810,3810,3810,3810,0
|
|
20240319,152400,368252560,3810,3810,3810,3810,0
|
|
20240319,152300,368252560,3810,3810,3810,3810,0
|
|
20240319,152200,368252560,3810,3810,3810,3810,0
|
|
20240319,152100,368252560,3810,3810,3810,3810,0
|
|
20240319,152000,368252560,3810,3810,3810,3810,0
|
|
20240319,151900,368252560,3810,3820,3820,3810,1309
|
|
20240319,151800,363259230,3815,3820,3820,3815,338
|
|
20240319,151700,361969710,3815,3815,3815,3815,945
|
|
20240319,151600,358364535,3815,3815,3815,3815,2183
|
|
20240319,151500,350036390,3815,3815,3815,3815,89
|
|
20240319,151400,349696855,3815,3820,3820,3815,17
|
|
20240319,151300,349631995,3815,3815,3815,3815,16
|
|
20240319,151200,349570955,3820,3820,3820,3815,63
|
|
20240319,151100,349330405,3820,3820,3820,3815,27
|
|
20240319,151000,349227285,3815,3815,3815,3815,48
|
|
20240319,150900,349044165,3815,3820,3820,3815,55
|
|
20240319,150800,348834335,3815,3815,3815,3815,0
|
|
20240319,150700,348834335,3815,3815,3815,3815,0
|
|
20240319,150600,348834335,3815,3820,3820,3815,638
|
|
20240319,150500,346400235,3820,3820,3820,3820,86
|
|
20240319,150400,346071715,3820,3820,3820,3820,120
|
|
20240319,150300,345613315,3815,3815,3815,3815,0
|
|
20240319,150200,345613315,3815,3815,3815,3815,0
|
|
20240319,150100,345613315,3815,3815,3815,3815,300
|
|
20240319,150000,344468815,3815,3815,3815,3815,0
|
|
20240319,145900,344468815,3815,3815,3815,3815,50
|
|
20240319,145800,344278065,3815,3815,3815,3815,0
|
|
20240319,145700,344278065,3815,3815,3815,3815,0
|
|
20240319,145600,344278065,3815,3815,3815,3815,0
|
|
20240319,145500,344278065,3815,3815,3815,3815,0
|
|
20240319,145400,344278065,3815,3815,3815,3815,0
|
|
20240319,145300,344278065,3815,3815,3815,3815,100
|
|
20240319,145200,343896565,3820,3820,3820,3820,0
|
|
20240319,145100,343896565,3820,3820,3820,3820,0
|
|
20240319,145000,343896565,3820,3820,3820,3820,500
|
|
20240319,144900,341986565,3810,3810,3810,3810,0
|
|
20240319,144800,341986565,3810,3815,3815,3810,60
|
|
20240319,144700,341757915,3810,3810,3810,3810,0
|
|
20240319,144600,341757915,3810,3810,3810,3810,483
|
|
20240319,144500,339917685,3815,3815,3815,3815,0
|
|
20240319,144400,339917685,3815,3815,3815,3815,0
|
|
20240319,144300,339917685,3815,3815,3815,3815,0
|
|
20240319,144200,339917685,3815,3815,3815,3815,0
|
|
20240319,144100,339917685,3815,3815,3815,3815,32
|
|
20240319,144000,339795605,3815,3815,3815,3815,16
|
|
20240319,143900,339734565,3810,3815,3815,3810,101
|
|
20240319,143800,339349255,3825,3825,3825,3825,0
|
|
20240319,143700,339349255,3825,3825,3825,3825,5
|
|
20240319,143600,339330130,3825,3815,3825,3815,312
|
|
20240319,143500,338139840,3815,3815,3815,3815,0
|
|
20240319,143400,338139840,3815,3815,3815,3815,2016
|
|
20240319,143300,330448800,3820,3820,3820,3820,0
|
|
20240319,143200,330448800,3820,3820,3820,3820,5
|
|
20240319,143100,330429700,3825,3825,3825,3825,27
|
|
20240319,143000,330326425,3820,3820,3820,3820,2050
|
|
20240319,142900,322495425,3820,3820,3820,3820,0
|
|
20240319,142800,322495425,3820,3820,3820,3820,1
|
|
20240319,142700,322491605,3820,3820,3820,3820,0
|
|
20240319,142600,322491605,3820,3820,3820,3820,0
|
|
20240319,142500,322491605,3820,3820,3820,3820,20
|
|
20240319,142400,322415205,3820,3820,3820,3820,0
|
|
20240319,142300,322415205,3820,3820,3820,3820,100
|
|
20240319,142200,322033205,3825,3825,3825,3825,1
|
|
20240319,142100,322029380,3820,3820,3820,3820,300
|
|
20240319,142000,320883380,3820,3820,3820,3820,370
|
|
20240319,141900,319469980,3820,3820,3820,3820,1000
|
|
20240319,141800,315649980,3825,3825,3825,3825,0
|
|
20240319,141700,315649980,3825,3825,3825,3825,0
|
|
20240319,141600,315649980,3825,3825,3825,3825,0
|
|
20240319,141500,315649980,3825,3825,3825,3825,16
|
|
20240319,141400,315588780,3825,3820,3825,3820,20
|
|
20240319,141300,315512330,3820,3820,3820,3820,14
|
|
20240319,141200,315458850,3820,3820,3820,3820,3
|
|
20240319,141100,315447390,3820,3820,3820,3820,0
|
|
20240319,141000,315447390,3820,3825,3825,3820,2
|
|
20240319,140900,315439745,3820,3820,3825,3815,951
|
|
20240319,140800,311811270,3820,3820,3820,3820,8
|
|
20240319,140700,311780710,3820,3820,3820,3820,502
|
|
20240319,140600,309863070,3820,3820,3820,3820,1000
|
|
20240319,140500,306043070,3820,3820,3820,3820,1000
|
|
20240319,140400,302223070,3815,3815,3815,3815,0
|
|
20240319,140300,302223070,3815,3815,3815,3815,100
|
|
20240319,140200,301841570,3815,3815,3815,3815,0
|
|
20240319,140100,301841570,3815,3820,3820,3815,552
|
|
20240319,140000,299735190,3820,3815,3825,3815,202
|
|
20240319,135900,298963550,3820,3820,3820,3820,900
|
|
20240319,135800,295525550,3825,3825,3825,3825,0
|
|
20240319,135700,295525550,3825,3825,3825,3825,0
|
|
20240319,135600,295525550,3825,3825,3825,3825,0
|
|
20240319,135500,295525550,3825,3825,3825,3825,0
|
|
20240319,135400,295525550,3825,3825,3825,3825,0
|
|
20240319,135300,295525550,3825,3825,3825,3825,0
|
|
20240319,135200,295525550,3825,3825,3825,3825,38
|
|
20240319,135100,295380200,3820,3820,3820,3820,827
|
|
20240319,135000,292221060,3825,3815,3825,3815,2
|
|
20240319,134900,292213420,3815,3820,3820,3815,73
|
|
20240319,134800,291934690,3820,3820,3820,3820,0
|
|
20240319,134700,291934690,3820,3820,3820,3820,103
|
|
20240319,134600,291541230,3820,3820,3820,3820,10
|
|
20240319,134500,291503030,3820,3820,3820,3820,0
|
|
20240319,134400,291503030,3820,3820,3820,3820,110
|
|
20240319,134300,291082830,3820,3820,3820,3820,357
|
|
20240319,134200,289719090,3820,3820,3820,3820,0
|
|
20240319,134100,289719090,3820,3820,3820,3820,300
|
|
20240319,134000,288573090,3835,3820,3835,3815,2325
|
|
20240319,133900,279687080,3820,3820,3820,3820,10
|
|
20240319,133800,279648880,3820,3820,3820,3820,100
|
|
20240319,133700,279266880,3820,3820,3820,3820,0
|
|
20240319,133600,279266880,3820,3820,3820,3820,0
|
|
20240319,133500,279266880,3820,3820,3820,3820,0
|
|
20240319,133400,279266880,3820,3820,3820,3820,4
|
|
20240319,133300,279251600,3815,3815,3815,3815,0
|
|
20240319,133200,279251600,3815,3815,3815,3815,0
|
|
20240319,133100,279251600,3815,3815,3815,3815,15
|
|
20240319,133000,279194375,3820,3820,3820,3820,50
|
|
20240319,132900,279003375,3820,3820,3820,3820,0
|
|
20240319,132800,279003375,3820,3820,3820,3820,204
|
|
20240319,132700,278224095,3820,3820,3820,3820,215
|
|
20240319,132600,277402795,3820,3820,3820,3820,32
|
|
20240319,132500,277280555,3820,3820,3820,3820,36
|
|
20240319,132400,277143035,3820,3815,3820,3815,86
|
|
20240319,132300,276814655,3815,3815,3815,3815,306
|
|
20240319,132200,275647265,3815,3815,3815,3815,509
|
|
20240319,132100,273705430,3820,3820,3820,3820,0
|
|
20240319,132000,273705430,3820,3820,3820,3820,80
|
|
20240319,131900,273399830,3820,3820,3820,3820,100
|
|
20240319,131800,273017830,3820,3820,3820,3820,10
|
|
20240319,131700,272979630,3825,3825,3825,3825,0
|
|
20240319,131600,272979630,3825,3825,3825,3825,30
|
|
20240319,131500,272864880,3825,3825,3825,3825,0
|
|
20240319,131400,272864880,3825,3825,3825,3825,0
|
|
20240319,131300,272864880,3825,3825,3825,3825,0
|
|
20240319,131200,272864880,3825,3815,3825,3815,133
|
|
20240319,131100,272357385,3825,3825,3825,3825,1
|
|
20240319,131000,272353560,3820,3820,3820,3820,190
|
|
20240319,130900,271627760,3820,3820,3820,3820,0
|
|
20240319,130800,271627760,3820,3820,3820,3820,10
|
|
20240319,130700,271589560,3820,3830,3830,3820,3102
|
|
20240319,130600,259739870,3825,3825,3825,3825,60
|
|
20240319,130500,259510370,3830,3830,3830,3830,0
|
|
20240319,130400,259510370,3830,3830,3830,3830,100
|
|
20240319,130300,259127370,3830,3830,3830,3830,0
|
|
20240319,130200,259127370,3830,3830,3830,3830,100
|
|
20240319,130100,258744370,3830,3830,3830,3830,0
|
|
20240319,130000,258744370,3830,3830,3830,3830,0
|
|
20240319,125900,258744370,3830,3830,3830,3830,1
|
|
20240319,125800,258740540,3830,3830,3830,3830,0
|
|
20240319,125700,258740540,3830,3830,3830,3830,0
|
|
20240319,125600,258740540,3830,3830,3830,3830,10
|
|
20240319,125500,258702240,3825,3825,3825,3825,563
|
|
20240319,125400,256548765,3830,3830,3830,3830,0
|
|
20240319,125300,256548765,3830,3830,3830,3830,0
|
|
20240319,125200,256548765,3830,3830,3830,3830,0
|
|
20240319,125100,256548765,3830,3830,3830,3830,1
|
|
20240319,125000,256544935,3825,3825,3825,3825,1
|
|
20240319,124900,256541110,3825,3825,3825,3825,0
|
|
20240319,124800,256541110,3825,3825,3825,3825,0
|
|
20240319,124700,256541110,3825,3825,3825,3825,0
|
|
20240319,124600,256541110,3825,3825,3825,3825,166
|
|
20240319,124500,255906160,3820,3820,3820,3820,0
|
|
20240319,124400,255906160,3820,3820,3820,3820,0
|
|
20240319,124300,255906160,3820,3820,3820,3820,0
|
|
20240319,124200,255906160,3820,3825,3825,3820,567
|
|
20240319,124100,253740205,3820,3820,3820,3820,0
|
|
20240319,124000,253740205,3820,3820,3820,3820,0
|
|
20240319,123900,253740205,3820,3825,3825,3820,568
|
|
20240319,123800,251570410,3825,3825,3825,3825,0
|
|
20240319,123700,251570410,3825,3825,3825,3825,111
|
|
20240319,123600,251145835,3825,3825,3825,3825,889
|
|
20240319,123500,247745410,3825,3825,3825,3825,43
|
|
20240319,123400,247580935,3825,3825,3825,3825,0
|
|
20240319,123300,247580935,3825,3825,3825,3825,29
|
|
20240319,123200,247470010,3830,3830,3830,3830,100
|
|
20240319,123100,247087010,3830,3830,3830,3830,0
|
|
20240319,123000,247087010,3830,3830,3830,3830,0
|
|
20240319,122900,247087010,3830,3830,3830,3830,0
|
|
20240319,122800,247087010,3830,3830,3830,3830,300
|
|
20240319,122700,245938010,3830,3830,3830,3830,0
|
|
20240319,122600,245938010,3830,3830,3830,3830,34
|
|
20240319,122500,245807790,3830,3830,3830,3830,7
|
|
20240319,122400,245780980,3830,3830,3830,3830,0
|
|
20240319,122300,245780980,3830,3830,3830,3830,0
|
|
20240319,122200,245780980,3830,3830,3830,3830,0
|
|
20240319,122100,245780980,3830,3830,3830,3830,569
|
|
20240319,122000,243601710,3820,3825,3825,3820,89
|
|
20240319,121900,243261315,3830,3830,3830,3830,60
|
|
20240319,121800,243031515,3820,3820,3820,3820,0
|
|
20240319,121700,243031515,3820,3820,3820,3820,0
|
|
20240319,121600,243031515,3820,3820,3820,3820,0
|
|
20240319,121500,243031515,3820,3825,3825,3820,2145
|
|
20240319,121400,234835445,3830,3830,3830,3830,0
|
|
20240319,121300,234835445,3830,3830,3830,3830,96
|
|
20240319,121200,234467765,3830,3830,3830,3830,0
|
|
20240319,121100,234467765,3830,3830,3830,3830,4
|
|
20240319,121000,234452445,3840,3840,3840,3840,0
|
|
20240319,120900,234452445,3840,3840,3840,3840,0
|
|
20240319,120800,234452445,3840,3840,3840,3840,20
|
|
20240319,120700,234375645,3840,3840,3840,3840,0
|
|
20240319,120600,234375645,3840,3840,3840,3840,0
|
|
20240319,120500,234375645,3840,3840,3840,3840,0
|
|
20240319,120400,234375645,3840,3840,3840,3840,0
|
|
20240319,120300,234375645,3840,3840,3840,3840,0
|
|
20240319,120200,234375645,3840,3840,3840,3840,0
|
|
20240319,120100,234375645,3840,3840,3840,3840,0
|
|
20240319,120000,234375645,3840,3840,3840,3840,0
|
|
20240319,115900,234375645,3840,3840,3840,3840,0
|
|
20240319,115800,234375645,3840,3835,3840,3835,1100
|
|
20240319,115700,230152145,3840,3840,3840,3840,0
|
|
20240319,115600,230152145,3840,3840,3840,3840,0
|
|
20240319,115500,230152145,3840,3840,3840,3840,110
|
|
20240319,115400,229729745,3840,3835,3840,3835,375
|
|
20240319,115300,228289920,3825,3825,3825,3825,0
|
|
20240319,115200,228289920,3825,3825,3825,3825,870
|
|
20240319,115100,224962170,3820,3820,3820,3820,0
|
|
20240319,115000,224962170,3820,3820,3820,3820,0
|
|
20240319,114900,224962170,3820,3825,3825,3820,15
|
|
20240319,114800,224904820,3820,3820,3820,3820,0
|
|
20240319,114700,224904820,3820,3820,3820,3820,0
|
|
20240319,114600,224904820,3820,3825,3825,3820,600
|
|
20240319,114500,222609910,3820,3820,3820,3820,0
|
|
20240319,114400,222609910,3820,3820,3820,3820,0
|
|
20240319,114300,222609910,3820,3820,3820,3820,0
|
|
20240319,114200,222609910,3820,3820,3820,3820,0
|
|
20240319,114100,222609910,3820,3820,3820,3820,0
|
|
20240319,114000,222609910,3820,3820,3820,3820,0
|
|
20240319,113900,222609910,3820,3825,3825,3820,1445
|
|
20240319,113800,217089245,3825,3830,3830,3825,2177
|
|
20240319,113700,208762045,3830,3830,3830,3830,0
|
|
20240319,113600,208762045,3830,3830,3830,3830,350
|
|
20240319,113500,207421545,3830,3830,3830,3830,66
|
|
20240319,113400,207168765,3830,3830,3830,3830,1200
|
|
20240319,113300,202572765,3830,3830,3830,3830,0
|
|
20240319,113200,202572765,3830,3830,3830,3830,2000
|
|
20240319,113100,194912765,3830,3835,3835,3830,423
|
|
20240319,113000,193291560,3835,3835,3835,3835,1000
|
|
20240319,112900,189456560,3840,3840,3840,3840,384
|
|
20240319,112800,187982000,3840,3845,3845,3840,2064
|
|
20240319,112700,180054000,3850,3850,3850,3850,0
|
|
20240319,112600,180054000,3850,3850,3850,3850,0
|
|
20240319,112500,180054000,3850,3850,3850,3850,0
|
|
20240319,112400,180054000,3850,3850,3850,3850,0
|
|
20240319,112300,180054000,3850,3850,3850,3850,171
|
|
20240319,112200,179395650,3855,3855,3855,3855,0
|
|
20240319,112100,179395650,3855,3855,3855,3855,0
|
|
20240319,112000,179395650,3855,3855,3855,3855,50
|
|
20240319,111900,179202900,3855,3855,3855,3855,0
|
|
20240319,111800,179202900,3855,3855,3855,3855,0
|
|
20240319,111700,179202900,3855,3855,3855,3855,1
|
|
20240319,111600,179199045,3850,3850,3850,3850,180
|
|
20240319,111500,178506045,3855,3855,3855,3855,0
|
|
20240319,111400,178506045,3855,3855,3855,3855,45
|
|
20240319,111300,178332570,3855,3855,3855,3850,55
|
|
20240319,111200,178120595,3850,3850,3850,3850,0
|
|
20240319,111100,178120595,3850,3850,3850,3850,0
|
|
20240319,111000,178120595,3850,3855,3855,3850,646
|
|
20240319,110900,175633480,3855,3855,3855,3855,2
|
|
20240319,110800,175625770,3855,3855,3855,3855,200
|
|
20240319,110700,174854770,3855,3855,3855,3855,36
|
|
20240319,110600,174715990,3845,3855,3855,3845,2440
|
|
20240319,110500,165333680,3855,3855,3855,3855,60
|
|
20240319,110400,165102380,3855,3855,3855,3855,0
|
|
20240319,110300,165102380,3855,3845,3855,3845,1602
|
|
20240319,110200,158942680,3855,3845,3855,3845,3436
|
|
20240319,110100,145716230,3845,3845,3845,3845,981
|
|
20240319,110000,141944285,3845,3840,3845,3840,1426
|
|
20240319,105900,136461570,3835,3835,3835,3835,0
|
|
20240319,105800,136461570,3835,3840,3840,3835,413
|
|
20240319,105700,134877690,3835,3835,3835,3835,1
|
|
20240319,105600,134873855,3840,3840,3840,3840,500
|
|
20240319,105500,132953855,3835,3835,3835,3835,18
|
|
20240319,105400,132884825,3840,3840,3840,3840,2
|
|
20240319,105300,132877145,3840,3840,3840,3840,0
|
|
20240319,105200,132877145,3840,3840,3840,3840,0
|
|
20240319,105100,132877145,3840,3840,3840,3840,50
|
|
20240319,105000,132685145,3840,3840,3840,3840,500
|
|
20240319,104900,130765145,3840,3840,3840,3840,0
|
|
20240319,104800,130765145,3840,3840,3840,3840,0
|
|
20240319,104700,130765145,3840,3840,3840,3840,1
|
|
20240319,104600,130761305,3840,3840,3840,3840,4
|
|
20240319,104500,130745945,3840,3840,3840,3840,0
|
|
20240319,104400,130745945,3840,3840,3840,3840,416
|
|
20240319,104300,129148505,3840,3840,3840,3840,0
|
|
20240319,104200,129148505,3840,3840,3840,3840,0
|
|
20240319,104100,129148505,3840,3840,3840,3840,0
|
|
20240319,104000,129148505,3840,3840,3840,3840,0
|
|
20240319,103900,129148505,3840,3840,3840,3840,1
|
|
20240319,103800,129144665,3835,3835,3835,3835,100
|
|
20240319,103700,128761165,3845,3845,3845,3845,1
|
|
20240319,103600,128757320,3845,3845,3845,3845,0
|
|
20240319,103500,128757320,3845,3845,3845,3845,0
|
|
20240319,103400,128757320,3845,3845,3845,3845,0
|
|
20240319,103300,128757320,3845,3845,3845,3845,0
|
|
20240319,103200,128757320,3845,3845,3845,3845,0
|
|
20240319,103100,128757320,3845,3845,3845,3845,0
|
|
20240319,103000,128757320,3845,3845,3845,3845,0
|
|
20240319,102900,128757320,3845,3840,3845,3830,125
|
|
20240319,102800,128277965,3840,3840,3840,3840,25
|
|
20240319,102700,128181965,3845,3845,3845,3845,125
|
|
20240319,102600,127701340,3840,3835,3840,3835,3779
|
|
20240319,102500,113204705,3830,3830,3830,3830,587
|
|
20240319,102400,110956495,3825,3825,3825,3825,0
|
|
20240319,102300,110956495,3825,3825,3825,3825,6
|
|
20240319,102200,110933545,3830,3830,3830,3830,0
|
|
20240319,102100,110933545,3830,3830,3830,3830,0
|
|
20240319,102000,110933545,3830,3830,3830,3830,1
|
|
20240319,101900,110929715,3830,3830,3830,3830,2
|
|
20240319,101800,110922055,3830,3830,3830,3830,0
|
|
20240319,101700,110922055,3830,3830,3830,3830,67
|
|
20240319,101600,110665445,3835,3835,3835,3835,0
|
|
20240319,101500,110665445,3835,3835,3835,3835,202
|
|
20240319,101400,109890775,3835,3830,3835,3830,201
|
|
20240319,101300,109120940,3830,3830,3835,3830,774
|
|
20240319,101200,106156515,3825,3825,3825,3825,0
|
|
20240319,101100,106156515,3825,3825,3825,3825,500
|
|
20240319,101000,104244015,3830,3830,3830,3830,0
|
|
20240319,100900,104244015,3830,3830,3830,3830,0
|
|
20240319,100800,104244015,3830,3835,3835,3830,185
|
|
20240319,100700,103535440,3830,3830,3830,3830,0
|
|
20240319,100600,103535440,3830,3830,3830,3830,0
|
|
20240319,100500,103535440,3830,3830,3830,3830,0
|
|
20240319,100400,103535440,3830,3830,3830,3830,0
|
|
20240319,100300,103535440,3830,3835,3835,3830,29
|
|
20240319,100200,103424365,3835,3835,3835,3835,1
|
|
20240319,100100,103420530,3840,3840,3840,3840,0
|
|
20240319,100000,103420530,3840,3840,3840,3840,0
|
|
20240319,095900,103420530,3840,3840,3840,3840,0
|
|
20240319,095800,103420530,3840,3840,3840,3840,80
|
|
20240319,095700,103113330,3840,3840,3840,3840,0
|
|
20240319,095600,103113330,3840,3840,3840,3840,0
|
|
20240319,095500,103113330,3840,3840,3840,3840,0
|
|
20240319,095400,103113330,3840,3840,3840,3840,0
|
|
20240319,095300,103113330,3840,3840,3840,3840,0
|
|
20240319,095200,103113330,3840,3840,3840,3840,50
|
|
20240319,095100,102921330,3840,3840,3840,3840,1
|
|
20240319,095000,102917490,3835,3835,3835,3835,2
|
|
20240319,094900,102909820,3835,3835,3835,3835,1
|
|
20240319,094800,102905985,3840,3840,3840,3840,0
|
|
20240319,094700,102905985,3840,3830,3840,3825,1002
|
|
20240319,094600,99073280,3825,3825,3825,3825,0
|
|
20240319,094500,99073280,3825,3830,3830,3825,208
|
|
20240319,094400,98277670,3830,3830,3830,3830,0
|
|
20240319,094300,98277670,3830,3830,3830,3830,700
|
|
20240319,094200,95596670,3830,3830,3830,3830,4
|
|
20240319,094100,95581350,3830,3830,3830,3830,0
|
|
20240319,094000,95581350,3830,3830,3830,3830,0
|
|
20240319,093900,95581350,3830,3840,3840,3830,234
|
|
20240319,093800,94684990,3830,3830,3830,3830,0
|
|
20240319,093700,94684990,3830,3830,3830,3830,0
|
|
20240319,093600,94684990,3830,3830,3830,3830,0
|
|
20240319,093500,94684990,3830,3830,3830,3830,530
|
|
20240319,093400,92655090,3835,3835,3835,3835,0
|
|
20240319,093300,92655090,3835,3835,3835,3835,0
|
|
20240319,093200,92655090,3835,3835,3835,3835,919
|
|
20240319,093100,89130725,3835,3835,3835,3835,50
|
|
20240319,093000,88938975,3835,3835,3835,3835,100
|
|
20240319,092900,88555475,3835,3835,3835,3835,4
|
|
20240319,092800,88540135,3835,3835,3835,3835,100
|
|
20240319,092700,88156635,3830,3830,3830,3830,0
|
|
20240319,092600,88156635,3830,3830,3830,3830,80
|
|
20240319,092500,87850235,3840,3840,3840,3840,500
|
|
20240319,092400,85930235,3840,3840,3840,3840,3
|
|
20240319,092300,85918715,3830,3830,3830,3830,1186
|
|
20240319,092200,81376335,3830,3830,3830,3830,5000
|
|
20240319,092100,62226335,3840,3835,3840,3835,4121
|
|
20240319,092000,46406675,3835,3835,3835,3835,10
|
|
20240319,091900,46368325,3825,3825,3825,3825,0
|
|
20240319,091800,46368325,3825,3830,3835,3825,3149
|
|
20240319,091700,34306725,3825,3825,3825,3825,522
|
|
20240319,091600,32310075,3825,3825,3825,3825,52
|
|
20240319,091500,32111175,3830,3825,3830,3825,501
|
|
20240319,091400,30194845,3825,3830,3830,3825,511
|
|
20240319,091300,28240215,3830,3830,3830,3825,1010
|
|
20240319,091200,24376815,3825,3825,3825,3825,0
|
|
20240319,091100,24376815,3825,3825,3825,3825,0
|
|
20240319,091000,24376815,3825,3825,3825,3825,1136
|
|
20240319,090900,20031615,3825,3825,3825,3820,240
|
|
20240319,090800,19114780,3825,3825,3825,3825,300
|
|
20240319,090700,17967280,3825,3825,3825,3825,0
|
|
20240319,090600,17967280,3825,3830,3830,3825,829
|
|
20240319,090500,14795355,3830,3830,3830,3830,200
|
|
20240319,090400,14029355,3835,3835,3835,3835,0
|
|
20240319,090300,14029355,3835,3840,3840,3835,401
|
|
20240319,090200,12491515,3830,3840,3840,3830,268
|
|
20240319,090100,11465030,3840,3830,3840,3825,104
|
|
20240319,090000,11066695,3830,3835,3835,3830,2887
|