635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,193200,567174305,3240,3240,3240,3240,6820
|
|
20240321,193100,567174305,3240,3240,3240,3240,0
|
|
20240321,193000,567174305,3240,3240,3240,3240,0
|
|
20240321,192900,567174305,3240,3240,3240,3240,0
|
|
20240321,192800,567174305,3240,3240,3240,3240,0
|
|
20240321,192700,567174305,3240,3240,3240,3240,0
|
|
20240321,192600,567174305,3240,3240,3240,3240,0
|
|
20240321,192500,567174305,3240,3240,3240,3240,0
|
|
20240321,192400,567174305,3240,3240,3240,3240,0
|
|
20240321,192300,567174305,3240,3240,3240,3240,0
|
|
20240321,192200,567174305,3240,3240,3240,3240,0
|
|
20240321,192100,567174305,3240,3240,3240,3240,0
|
|
20240321,192000,567174305,3240,3240,3240,3240,0
|
|
20240321,191900,567174305,3240,3240,3240,3240,0
|
|
20240321,191800,567174305,3240,3240,3240,3240,0
|
|
20240321,191700,567174305,3240,3240,3240,3240,0
|
|
20240321,191600,567174305,3240,3240,3240,3240,0
|
|
20240321,191500,567174305,3240,3240,3240,3240,0
|
|
20240321,191400,567174305,3240,3240,3240,3240,0
|
|
20240321,191300,567174305,3240,3240,3240,3240,0
|
|
20240321,191200,567174305,3240,3240,3240,3240,0
|
|
20240321,191100,567174305,3240,3240,3240,3240,0
|
|
20240321,191000,567174305,3240,3240,3240,3240,0
|
|
20240321,190900,567174305,3240,3240,3240,3240,0
|
|
20240321,190800,567174305,3240,3240,3240,3240,0
|
|
20240321,190700,567174305,3240,3240,3240,3240,0
|
|
20240321,190600,567174305,3240,3240,3240,3240,0
|
|
20240321,190500,567174305,3240,3240,3240,3240,0
|
|
20240321,190400,567174305,3240,3240,3240,3240,0
|
|
20240321,190300,567174305,3240,3240,3240,3240,0
|
|
20240321,190200,567174305,3240,3240,3240,3240,6820
|
|
20240321,190100,567174305,3240,3240,3240,3240,0
|
|
20240321,190000,567174305,3240,3240,3240,3240,0
|
|
20240321,185900,567174305,3240,3240,3240,3240,0
|
|
20240321,185800,567174305,3240,3240,3240,3240,0
|
|
20240321,185700,567174305,3240,3240,3240,3240,0
|
|
20240321,185600,567174305,3240,3240,3240,3240,0
|
|
20240321,185500,567174305,3240,3240,3240,3240,0
|
|
20240321,185400,567174305,3240,3240,3240,3240,0
|
|
20240321,185300,567174305,3240,3240,3240,3240,0
|
|
20240321,185200,567174305,3240,3240,3240,3240,0
|
|
20240321,185100,567174305,3240,3240,3240,3240,0
|
|
20240321,185000,567174305,3240,3240,3240,3240,0
|
|
20240321,184900,567174305,3240,3240,3240,3240,0
|
|
20240321,184800,567174305,3240,3240,3240,3240,0
|
|
20240321,184700,567174305,3240,3240,3240,3240,0
|
|
20240321,184600,567174305,3240,3240,3240,3240,0
|
|
20240321,184500,567174305,3240,3240,3240,3240,0
|
|
20240321,184400,567174305,3240,3240,3240,3240,0
|
|
20240321,184300,567174305,3240,3240,3240,3240,0
|
|
20240321,184200,567174305,3240,3240,3240,3240,0
|
|
20240321,184100,567174305,3240,3240,3240,3240,0
|
|
20240321,184000,567174305,3240,3240,3240,3240,0
|
|
20240321,183900,567174305,3240,3240,3240,3240,0
|
|
20240321,183800,567174305,3240,3240,3240,3240,0
|
|
20240321,183700,567174305,3240,3240,3240,3240,0
|
|
20240321,183600,567174305,3240,3240,3240,3240,0
|
|
20240321,183500,567174305,3240,3240,3240,3240,0
|
|
20240321,183400,567174305,3240,3240,3240,3240,0
|
|
20240321,183300,567174305,3240,3240,3240,3240,0
|
|
20240321,183200,567174305,3240,3240,3240,3240,6820
|
|
20240321,183100,567174305,3240,3240,3240,3240,0
|
|
20240321,183000,567174305,3240,3240,3240,3240,0
|
|
20240321,182900,567174305,3240,3240,3240,3240,0
|
|
20240321,182800,567174305,3240,3240,3240,3240,0
|
|
20240321,182700,567174305,3240,3240,3240,3240,0
|
|
20240321,182600,567174305,3240,3240,3240,3240,0
|
|
20240321,182500,567174305,3240,3240,3240,3240,0
|
|
20240321,182400,567174305,3240,3240,3240,3240,0
|
|
20240321,182300,567174305,3240,3240,3240,3240,0
|
|
20240321,182200,567174305,3240,3240,3240,3240,0
|
|
20240321,182100,567174305,3240,3240,3240,3240,0
|
|
20240321,182000,567174305,3240,3240,3240,3240,0
|
|
20240321,181900,567174305,3240,3240,3240,3240,0
|
|
20240321,181800,567174305,3240,3240,3240,3240,0
|
|
20240321,181700,567174305,3240,3240,3240,3240,0
|
|
20240321,181600,567174305,3240,3240,3240,3240,0
|
|
20240321,181500,567174305,3240,3240,3240,3240,0
|
|
20240321,181400,567174305,3240,3240,3240,3240,0
|
|
20240321,181300,567174305,3240,3240,3240,3240,0
|
|
20240321,181200,567174305,3240,3240,3240,3240,0
|
|
20240321,181100,567174305,3240,3240,3240,3240,0
|
|
20240321,181000,567174305,3240,3240,3240,3240,0
|
|
20240321,180900,567174305,3240,3240,3240,3240,0
|
|
20240321,180800,567174305,3240,3240,3240,3240,0
|
|
20240321,180700,567174305,3240,3240,3240,3240,0
|
|
20240321,180600,567174305,3240,3240,3240,3240,0
|
|
20240321,180500,567174305,3240,3240,3240,3240,0
|
|
20240321,180400,567174305,3240,3240,3240,3240,0
|
|
20240321,180300,567174305,3240,3240,3240,3240,0
|
|
20240321,180200,567174305,3240,3240,3240,3240,6820
|
|
20240321,180100,567174305,3240,3240,3240,3240,0
|
|
20240321,180000,567174305,3240,3240,3240,3240,0
|
|
20240321,175900,567174305,3240,3240,3240,3240,0
|
|
20240321,175800,567174305,3240,3240,3240,3240,0
|
|
20240321,175700,567174305,3240,3240,3240,3240,0
|
|
20240321,175600,567174305,3240,3240,3240,3240,0
|
|
20240321,175500,567174305,3240,3240,3240,3240,0
|
|
20240321,175400,567174305,3240,3240,3240,3240,0
|
|
20240321,175300,567174305,3240,3240,3240,3240,0
|
|
20240321,175200,567174305,3240,3240,3240,3240,0
|
|
20240321,175100,567174305,3240,3240,3240,3240,0
|
|
20240321,175000,567174305,3240,3240,3240,3240,0
|
|
20240321,174900,567174305,3240,3240,3240,3240,0
|
|
20240321,174800,567174305,3240,3240,3240,3240,0
|
|
20240321,174700,567174305,3240,3240,3240,3240,0
|
|
20240321,174600,567174305,3240,3240,3240,3240,0
|
|
20240321,174500,567174305,3240,3240,3240,3240,0
|
|
20240321,174400,567174305,3240,3240,3240,3240,0
|
|
20240321,174300,567174305,3240,3240,3240,3240,0
|
|
20240321,174200,567174305,3240,3240,3240,3240,0
|
|
20240321,174100,567174305,3240,3240,3240,3240,0
|
|
20240321,174000,567174305,3240,3240,3240,3240,0
|
|
20240321,173900,567174305,3240,3240,3240,3240,0
|
|
20240321,173800,567174305,3240,3240,3240,3240,0
|
|
20240321,173700,567174305,3240,3240,3240,3240,0
|
|
20240321,173600,567174305,3240,3240,3240,3240,0
|
|
20240321,173500,567174305,3240,3240,3240,3240,0
|
|
20240321,173400,567174305,3240,3240,3240,3240,0
|
|
20240321,173300,567174305,3240,3240,3240,3240,0
|
|
20240321,173200,567174305,3240,3240,3240,3240,6820
|
|
20240321,173100,567174305,3240,3240,3240,3240,0
|
|
20240321,173000,567174305,3240,3240,3240,3240,0
|
|
20240321,172900,567174305,3240,3240,3240,3240,0
|
|
20240321,172800,567174305,3240,3240,3240,3240,0
|
|
20240321,172700,567174305,3240,3240,3240,3240,0
|
|
20240321,172600,567174305,3240,3240,3240,3240,0
|
|
20240321,172500,567174305,3240,3240,3240,3240,0
|
|
20240321,172400,567174305,3240,3240,3240,3240,0
|
|
20240321,172300,567174305,3240,3240,3240,3240,0
|
|
20240321,172200,567174305,3240,3240,3240,3240,0
|
|
20240321,172100,567174305,3240,3240,3240,3240,0
|
|
20240321,172000,567174305,3240,3240,3240,3240,0
|
|
20240321,171900,567174305,3240,3240,3240,3240,0
|
|
20240321,171800,567174305,3240,3240,3240,3240,0
|
|
20240321,171700,567174305,3240,3240,3240,3240,0
|
|
20240321,171600,567174305,3240,3240,3240,3240,0
|
|
20240321,171500,567174305,3240,3240,3240,3240,0
|
|
20240321,171400,567174305,3240,3240,3240,3240,0
|
|
20240321,171300,567174305,3240,3240,3240,3240,0
|
|
20240321,171200,567174305,3240,3240,3240,3240,0
|
|
20240321,171100,567174305,3240,3240,3240,3240,0
|
|
20240321,171000,567174305,3240,3240,3240,3240,0
|
|
20240321,170900,567174305,3240,3240,3240,3240,0
|
|
20240321,170800,567174305,3240,3240,3240,3240,0
|
|
20240321,170700,567174305,3240,3240,3240,3240,0
|
|
20240321,170600,567174305,3240,3240,3240,3240,0
|
|
20240321,170500,567174305,3240,3240,3240,3240,0
|
|
20240321,170400,567174305,3240,3240,3240,3240,0
|
|
20240321,170300,567174305,3240,3240,3240,3240,0
|
|
20240321,170200,567174305,3240,3240,3240,3240,6820
|
|
20240321,170100,567174305,3240,3240,3240,3240,0
|
|
20240321,170000,567174305,3240,3240,3240,3240,0
|
|
20240321,165900,567174305,3240,3240,3240,3240,0
|
|
20240321,165800,567174305,3240,3240,3240,3240,0
|
|
20240321,165700,567174305,3240,3240,3240,3240,0
|
|
20240321,165600,567174305,3240,3240,3240,3240,0
|
|
20240321,165500,567174305,3240,3240,3240,3240,0
|
|
20240321,165400,567174305,3240,3240,3240,3240,0
|
|
20240321,165300,567174305,3240,3240,3240,3240,0
|
|
20240321,165200,567174305,3240,3240,3240,3240,0
|
|
20240321,165100,567174305,3240,3240,3240,3240,0
|
|
20240321,165000,567174305,3240,3240,3240,3240,0
|
|
20240321,164900,567174305,3240,3240,3240,3240,0
|
|
20240321,164800,567174305,3240,3240,3240,3240,0
|
|
20240321,164700,567174305,3240,3240,3240,3240,0
|
|
20240321,164600,567174305,3240,3240,3240,3240,0
|
|
20240321,164500,567174305,3240,3240,3240,3240,0
|
|
20240321,164400,567174305,3240,3240,3240,3240,0
|
|
20240321,164300,567174305,3240,3240,3240,3240,0
|
|
20240321,164200,567174305,3240,3240,3240,3240,0
|
|
20240321,164100,567174305,3240,3240,3240,3240,0
|
|
20240321,164000,567174305,3240,3240,3240,3240,0
|
|
20240321,163900,567174305,3240,3240,3240,3240,0
|
|
20240321,163800,567174305,3240,3240,3240,3240,0
|
|
20240321,163700,567174305,3240,3240,3240,3240,0
|
|
20240321,163600,567174305,3240,3240,3240,3240,0
|
|
20240321,163500,567174305,3240,3240,3240,3240,0
|
|
20240321,163400,567174305,3240,3240,3240,3240,0
|
|
20240321,163300,567174305,3240,3240,3240,3240,0
|
|
20240321,163200,567174305,3240,3240,3240,3240,6820
|
|
20240321,163100,567174305,3240,3240,3240,3240,0
|
|
20240321,163000,567174305,3240,3240,3240,3240,0
|
|
20240321,162900,567174305,3240,3240,3240,3240,0
|
|
20240321,162800,567174305,3240,3240,3240,3240,0
|
|
20240321,162700,567174305,3240,3240,3240,3240,0
|
|
20240321,162600,567174305,3240,3240,3240,3240,0
|
|
20240321,162500,567174305,3240,3240,3240,3240,0
|
|
20240321,162400,567174305,3240,3240,3240,3240,0
|
|
20240321,162300,567174305,3240,3240,3240,3240,0
|
|
20240321,162200,567174305,3240,3240,3240,3240,0
|
|
20240321,162100,567174305,3240,3240,3240,3240,0
|
|
20240321,162000,567174305,3240,3240,3240,3240,0
|
|
20240321,161900,567174305,3240,3240,3240,3240,0
|
|
20240321,161800,567174305,3240,3240,3240,3240,0
|
|
20240321,161700,567174305,3240,3240,3240,3240,0
|
|
20240321,161600,567174305,3240,3240,3240,3240,0
|
|
20240321,161500,567174305,3240,3240,3240,3240,0
|
|
20240321,161400,567174305,3240,3240,3240,3240,0
|
|
20240321,161300,567174305,3240,3240,3240,3240,0
|
|
20240321,161200,567174305,3240,3240,3240,3240,0
|
|
20240321,161100,567174305,3240,3240,3240,3240,0
|
|
20240321,161000,567174305,3240,3240,3240,3240,0
|
|
20240321,160900,567174305,3240,3240,3240,3240,0
|
|
20240321,160800,567174305,3240,3240,3240,3240,0
|
|
20240321,160700,567174305,3240,3240,3240,3240,0
|
|
20240321,160600,567174305,3240,3240,3240,3240,0
|
|
20240321,160500,567174305,3240,3240,3240,3240,0
|
|
20240321,160400,567174305,3240,3240,3240,3240,0
|
|
20240321,160300,567174305,3240,3240,3240,3240,0
|
|
20240321,160200,567174305,3240,3240,3240,3240,6820
|
|
20240321,160100,567174305,3240,3240,3240,3240,0
|
|
20240321,160000,567174305,3240,3240,3240,3240,0
|
|
20240321,155900,567174305,3240,3240,3240,3240,0
|
|
20240321,155800,567174305,3240,3240,3240,3240,0
|
|
20240321,155700,567174305,3240,3240,3240,3240,0
|
|
20240321,155600,567174305,3240,3240,3240,3240,0
|
|
20240321,155500,567174305,3240,3240,3240,3240,0
|
|
20240321,155400,567174305,3240,3240,3240,3240,0
|
|
20240321,155300,567174305,3240,3240,3240,3240,0
|
|
20240321,155200,567174305,3240,3240,3240,3240,0
|
|
20240321,155100,567174305,3240,3240,3240,3240,0
|
|
20240321,155000,567174305,3240,3240,3240,3240,0
|
|
20240321,154900,567174305,3240,3240,3240,3240,0
|
|
20240321,154800,567174305,3240,3240,3240,3240,0
|
|
20240321,154700,567174305,3240,3240,3240,3240,0
|
|
20240321,154600,567174305,3240,3240,3240,3240,0
|
|
20240321,154500,567174305,3240,3240,3240,3240,0
|
|
20240321,154400,567174305,3240,3240,3240,3240,0
|
|
20240321,154300,567174305,3240,3240,3240,3240,0
|
|
20240321,154200,567174305,3240,3240,3240,3240,0
|
|
20240321,154100,567174305,3240,3240,3240,3240,0
|
|
20240321,154000,567174305,3240,3240,3240,3240,0
|
|
20240321,153900,567174305,3240,3240,3240,3240,0
|
|
20240321,153800,567174305,3240,3240,3240,3240,0
|
|
20240321,153700,567174305,3240,3240,3240,3240,0
|
|
20240321,153600,567174305,3240,3240,3240,3240,0
|
|
20240321,153500,567174305,3240,3240,3240,3240,0
|
|
20240321,153400,567174305,3240,3240,3240,3240,0
|
|
20240321,153300,567174305,3240,3240,3240,3240,0
|
|
20240321,153200,567174305,3240,3240,3240,3240,6820
|
|
20240321,153100,567174305,3240,3240,3240,3240,0
|
|
20240321,153000,567174305,3240,3240,3240,3240,6820
|
|
20240321,152900,545077505,3210,3210,3210,3210,0
|
|
20240321,152800,545077505,3210,3210,3210,3210,0
|
|
20240321,152700,545077505,3210,3210,3210,3210,0
|
|
20240321,152600,545077505,3210,3210,3210,3210,0
|
|
20240321,152500,545077505,3210,3210,3210,3210,0
|
|
20240321,152400,545077505,3210,3210,3210,3210,0
|
|
20240321,152300,545077505,3210,3210,3210,3210,0
|
|
20240321,152200,545077505,3210,3210,3210,3210,0
|
|
20240321,152100,545077505,3210,3210,3210,3210,0
|
|
20240321,152000,545077505,3210,3210,3210,3210,0
|
|
20240321,151900,545077505,3210,3220,3230,3210,6224
|
|
20240321,151800,524988325,3210,3210,3210,3210,4
|
|
20240321,151700,524975485,3215,3215,3215,3215,1100
|
|
20240321,151600,521438985,3215,3215,3215,3215,6
|
|
20240321,151500,521419695,3220,3220,3220,3220,0
|
|
20240321,151400,521419695,3220,3220,3220,3220,0
|
|
20240321,151300,521419695,3220,3220,3220,3220,0
|
|
20240321,151200,521419695,3220,3220,3220,3220,1
|
|
20240321,151100,521416475,3225,3215,3225,3215,322
|
|
20240321,151000,520378880,3220,3215,3220,3215,26
|
|
20240321,150900,520295175,3220,3220,3220,3220,0
|
|
20240321,150800,520295175,3220,3220,3220,3220,219
|
|
20240321,150700,519589995,3220,3220,3220,3220,0
|
|
20240321,150600,519589995,3220,3220,3220,3215,8
|
|
20240321,150500,519564240,3225,3215,3225,3215,623
|
|
20240321,150400,517560245,3215,3215,3215,3215,0
|
|
20240321,150300,517560245,3215,3215,3215,3215,0
|
|
20240321,150200,517560245,3215,3215,3215,3215,0
|
|
20240321,150100,517560245,3215,3215,3215,3215,0
|
|
20240321,150000,517560245,3215,3215,3215,3215,455
|
|
20240321,145900,516097420,3210,3220,3220,3210,1331
|
|
20240321,145800,511813800,3230,3195,3235,3190,49842
|
|
20240321,145700,352451705,3195,3195,3195,3195,0
|
|
20240321,145600,352451705,3195,3205,3205,3195,406
|
|
20240321,145500,351153725,3205,3205,3205,3205,0
|
|
20240321,145400,351153725,3205,3205,3210,3200,119
|
|
20240321,145300,350772445,3210,3210,3210,3210,0
|
|
20240321,145200,350772445,3210,3205,3210,3205,63
|
|
20240321,145100,350570425,3205,3205,3205,3205,239
|
|
20240321,145000,349804430,3210,3210,3210,3210,0
|
|
20240321,144900,349804430,3210,3210,3210,3210,0
|
|
20240321,144800,349804430,3210,3210,3210,3210,0
|
|
20240321,144700,349804430,3210,3210,3210,3210,0
|
|
20240321,144600,349804430,3210,3210,3210,3210,0
|
|
20240321,144500,349804430,3210,3205,3210,3205,91
|
|
20240321,144400,349512675,3205,3205,3205,3205,130
|
|
20240321,144300,349096025,3210,3210,3210,3210,22
|
|
20240321,144200,349025405,3210,3205,3210,3205,224
|
|
20240321,144100,348307370,3210,3210,3210,3210,0
|
|
20240321,144000,348307370,3210,3210,3210,3210,0
|
|
20240321,143900,348307370,3210,3210,3210,3210,0
|
|
20240321,143800,348307370,3210,3210,3210,3205,145
|
|
20240321,143700,347842420,3205,3205,3205,3200,263
|
|
20240321,143600,346999640,3215,3215,3215,3215,1
|
|
20240321,143500,346996425,3190,3200,3200,3190,431
|
|
20240321,143400,345619880,3215,3215,3215,3215,23
|
|
20240321,143300,345545935,3195,3215,3215,3195,501
|
|
20240321,143200,343944720,3195,3215,3215,3190,5172
|
|
20240321,143100,327433345,3210,3200,3210,3195,4555
|
|
20240321,143000,312873090,3200,3200,3200,3200,5
|
|
20240321,142900,312857090,3215,3215,3215,3215,0
|
|
20240321,142800,312857090,3215,3215,3215,3215,0
|
|
20240321,142700,312857090,3215,3215,3215,3215,0
|
|
20240321,142600,312857090,3215,3215,3215,3215,0
|
|
20240321,142500,312857090,3215,3215,3215,3215,0
|
|
20240321,142400,312857090,3215,3215,3215,3215,0
|
|
20240321,142300,312857090,3215,3205,3215,3195,891
|
|
20240321,142200,310009090,3195,3200,3200,3195,1701
|
|
20240321,142100,304572895,3195,3200,3200,3195,1800
|
|
20240321,142000,298814070,3215,3205,3215,3200,1702
|
|
20240321,141900,293366920,3215,3215,3215,3215,0
|
|
20240321,141800,293366920,3215,3215,3215,3215,0
|
|
20240321,141700,293366920,3215,3215,3215,3215,100
|
|
20240321,141600,293045420,3215,3215,3215,3215,0
|
|
20240321,141500,293045420,3215,3205,3215,3205,272
|
|
20240321,141400,292173440,3215,3215,3215,3215,0
|
|
20240321,141300,292173440,3215,3210,3215,3205,405
|
|
20240321,141200,290875330,3215,3215,3215,3215,0
|
|
20240321,141100,290875330,3215,3225,3225,3215,5
|
|
20240321,141000,290859245,3225,3225,3225,3225,0
|
|
20240321,140900,290859245,3225,3225,3225,3225,0
|
|
20240321,140800,290859245,3225,3225,3225,3225,0
|
|
20240321,140700,290859245,3225,3225,3225,3225,0
|
|
20240321,140600,290859245,3225,3225,3225,3225,0
|
|
20240321,140500,290859245,3225,3225,3225,3225,0
|
|
20240321,140400,290859245,3225,3205,3225,3205,3
|
|
20240321,140300,290849590,3225,3225,3225,3225,0
|
|
20240321,140200,290849590,3225,3225,3225,3225,0
|
|
20240321,140100,290849590,3225,3225,3225,3225,0
|
|
20240321,140000,290849590,3225,3225,3225,3225,0
|
|
20240321,135900,290849590,3225,3215,3225,3205,2505
|
|
20240321,135800,282816795,3225,3225,3225,3225,0
|
|
20240321,135700,282816795,3225,3225,3225,3225,0
|
|
20240321,135600,282816795,3225,3225,3225,3225,0
|
|
20240321,135500,282816795,3225,3225,3225,3225,0
|
|
20240321,135400,282816795,3225,3225,3225,3225,0
|
|
20240321,135300,282816795,3225,3225,3225,3225,51
|
|
20240321,135200,282652320,3225,3225,3225,3225,260
|
|
20240321,135100,281813820,3225,3225,3225,3225,0
|
|
20240321,135000,281813820,3225,3225,3225,3225,0
|
|
20240321,134900,281813820,3225,3225,3225,3225,21
|
|
20240321,134800,281746095,3215,3225,3225,3215,25
|
|
20240321,134700,281665490,3210,3210,3210,3210,0
|
|
20240321,134600,281665490,3210,3210,3210,3210,1
|
|
20240321,134500,281662280,3225,3220,3225,3220,94
|
|
20240321,134400,281359500,3225,3225,3225,3225,0
|
|
20240321,134300,281359500,3225,3225,3225,3225,23
|
|
20240321,134200,281285325,3210,3225,3225,3210,830
|
|
20240321,134100,278615820,3220,3215,3225,3205,1882
|
|
20240321,134000,272569440,3220,3220,3220,3220,0
|
|
20240321,133900,272569440,3220,3220,3220,3220,0
|
|
20240321,133800,272569440,3220,3220,3220,3220,0
|
|
20240321,133700,272569440,3220,3220,3220,3220,0
|
|
20240321,133600,272569440,3220,3220,3220,3220,3
|
|
20240321,133500,272559780,3220,3220,3220,3220,0
|
|
20240321,133400,272559780,3220,3220,3220,3220,0
|
|
20240321,133300,272559780,3220,3220,3220,3220,0
|
|
20240321,133200,272559780,3220,3220,3220,3220,1
|
|
20240321,133100,272556560,3220,3220,3220,3220,3
|
|
20240321,133000,272546900,3220,3220,3220,3215,203
|
|
20240321,132900,271894225,3225,3225,3225,3225,0
|
|
20240321,132800,271894225,3225,3225,3225,3225,24
|
|
20240321,132700,271816825,3220,3220,3220,3220,1
|
|
20240321,132600,271813605,3225,3225,3225,3225,0
|
|
20240321,132500,271813605,3225,3225,3225,3225,0
|
|
20240321,132400,271813605,3225,3220,3225,3220,2
|
|
20240321,132300,271807160,3225,3225,3225,3225,0
|
|
20240321,132200,271807160,3225,3220,3225,3220,92
|
|
20240321,132100,271510800,3220,3220,3220,3220,500
|
|
20240321,132000,269900800,3220,3210,3220,3210,1748
|
|
20240321,131900,264289700,3225,3225,3225,3200,6115
|
|
20240321,131800,244708500,3225,3225,3225,3225,3
|
|
20240321,131700,244698825,3225,3225,3230,3200,7685
|
|
20240321,131600,220082010,3205,3215,3215,3205,5226
|
|
20240321,131500,203321435,3235,3235,3235,3235,0
|
|
20240321,131400,203321435,3235,3235,3235,3235,0
|
|
20240321,131300,203321435,3235,3235,3235,3235,0
|
|
20240321,131200,203321435,3235,3235,3235,3235,0
|
|
20240321,131100,203321435,3235,3230,3235,3230,21
|
|
20240321,131000,203253600,3230,3230,3230,3230,98
|
|
20240321,130900,202937060,3230,3230,3230,3230,500
|
|
20240321,130800,201322060,3205,3215,3215,3205,10000
|
|
20240321,130700,169246620,3235,3235,3235,3235,0
|
|
20240321,130600,169246620,3235,3235,3235,3235,0
|
|
20240321,130500,169246620,3235,3235,3235,3235,23
|
|
20240321,130400,169172215,3215,3215,3215,3215,0
|
|
20240321,130300,169172215,3215,3215,3215,3215,1112
|
|
20240321,130200,165597135,3235,3220,3235,3215,3055
|
|
20240321,130100,155765675,3240,3240,3240,3240,0
|
|
20240321,130000,155765675,3240,3240,3240,3240,23
|
|
20240321,125900,155691155,3225,3240,3240,3225,788
|
|
20240321,125800,153149525,3230,3230,3230,3230,13
|
|
20240321,125700,153107535,3240,3240,3240,3240,23
|
|
20240321,125600,153033015,3235,3235,3235,3235,600
|
|
20240321,125500,151092015,3230,3235,3235,3230,239
|
|
20240321,125400,150320020,3235,3235,3235,3235,0
|
|
20240321,125300,150320020,3235,3235,3235,3235,25
|
|
20240321,125200,150239145,3240,3240,3240,3240,4
|
|
20240321,125100,150226185,3240,3240,3240,3240,0
|
|
20240321,125000,150226185,3240,3240,3240,3240,298
|
|
20240321,124900,149260665,3240,3240,3240,3240,0
|
|
20240321,124800,149260665,3240,3240,3240,3240,0
|
|
20240321,124700,149260665,3240,3240,3240,3240,0
|
|
20240321,124600,149260665,3240,3240,3240,3240,0
|
|
20240321,124500,149260665,3240,3240,3240,3240,0
|
|
20240321,124400,149260665,3240,3240,3240,3240,400
|
|
20240321,124300,147964665,3240,3240,3240,3240,0
|
|
20240321,124200,147964665,3240,3240,3240,3240,0
|
|
20240321,124100,147964665,3240,3240,3240,3240,0
|
|
20240321,124000,147964665,3240,3240,3240,3240,0
|
|
20240321,123900,147964665,3240,3240,3240,3240,0
|
|
20240321,123800,147964665,3240,3240,3240,3240,4
|
|
20240321,123700,147951705,3240,3240,3240,3240,0
|
|
20240321,123600,147951705,3240,3240,3240,3240,0
|
|
20240321,123500,147951705,3240,3240,3240,3240,0
|
|
20240321,123400,147951705,3240,3240,3240,3240,0
|
|
20240321,123300,147951705,3240,3240,3240,3240,0
|
|
20240321,123200,147951705,3240,3240,3240,3240,0
|
|
20240321,123100,147951705,3240,3240,3240,3240,10
|
|
20240321,123000,147919305,3230,3230,3230,3230,0
|
|
20240321,122900,147919305,3230,3230,3230,3230,0
|
|
20240321,122800,147919305,3230,3230,3230,3230,0
|
|
20240321,122700,147919305,3230,3230,3230,3230,0
|
|
20240321,122600,147919305,3230,3230,3230,3230,0
|
|
20240321,122500,147919305,3230,3230,3230,3230,16
|
|
20240321,122400,147867625,3240,3240,3240,3240,0
|
|
20240321,122300,147867625,3240,3240,3240,3240,16
|
|
20240321,122200,147815785,3240,3240,3240,3240,5
|
|
20240321,122100,147799585,3240,3240,3240,3240,0
|
|
20240321,122000,147799585,3240,3240,3240,3240,0
|
|
20240321,121900,147799585,3240,3240,3240,3240,0
|
|
20240321,121800,147799585,3240,3240,3240,3240,0
|
|
20240321,121700,147799585,3240,3240,3240,3240,600
|
|
20240321,121600,145855585,3240,3240,3240,3240,30
|
|
20240321,121500,145758385,3240,3240,3240,3240,0
|
|
20240321,121400,145758385,3240,3240,3240,3240,0
|
|
20240321,121300,145758385,3240,3240,3240,3240,0
|
|
20240321,121200,145758385,3240,3240,3240,3240,0
|
|
20240321,121100,145758385,3240,3240,3240,3240,0
|
|
20240321,121000,145758385,3240,3240,3240,3240,0
|
|
20240321,120900,145758385,3240,3240,3240,3240,0
|
|
20240321,120800,145758385,3240,3240,3240,3240,0
|
|
20240321,120700,145758385,3240,3240,3240,3240,0
|
|
20240321,120600,145758385,3240,3240,3240,3240,0
|
|
20240321,120500,145758385,3240,3240,3240,3240,0
|
|
20240321,120400,145758385,3240,3240,3240,3240,33
|
|
20240321,120300,145651465,3230,3235,3235,3230,101
|
|
20240321,120200,145325230,3240,3240,3240,3240,0
|
|
20240321,120100,145325230,3240,3240,3240,3240,0
|
|
20240321,120000,145325230,3240,3240,3240,3240,0
|
|
20240321,115900,145325230,3240,3240,3240,3240,0
|
|
20240321,115800,145325230,3240,3240,3240,3240,0
|
|
20240321,115700,145325230,3240,3240,3240,3240,0
|
|
20240321,115600,145325230,3240,3240,3240,3240,0
|
|
20240321,115500,145325230,3240,3240,3240,3240,0
|
|
20240321,115400,145325230,3240,3240,3240,3240,20
|
|
20240321,115300,145260430,3240,3240,3240,3240,86
|
|
20240321,115200,144981790,3240,3240,3240,3240,377
|
|
20240321,115100,143760310,3240,3240,3240,3240,102
|
|
20240321,115000,143429830,3240,3240,3240,3240,0
|
|
20240321,114900,143429830,3240,3240,3240,3240,0
|
|
20240321,114800,143429830,3240,3240,3240,3240,0
|
|
20240321,114700,143429830,3240,3240,3240,3240,0
|
|
20240321,114600,143429830,3240,3240,3240,3240,0
|
|
20240321,114500,143429830,3240,3240,3240,3240,0
|
|
20240321,114400,143429830,3240,3240,3240,3240,0
|
|
20240321,114300,143429830,3240,3240,3240,3240,0
|
|
20240321,114200,143429830,3240,3240,3240,3240,0
|
|
20240321,114100,143429830,3240,3240,3240,3240,0
|
|
20240321,114000,143429830,3240,3240,3240,3240,0
|
|
20240321,113900,143429830,3240,3240,3240,3240,0
|
|
20240321,113800,143429830,3240,3225,3240,3225,393
|
|
20240321,113700,142158910,3225,3225,3225,3225,0
|
|
20240321,113600,142158910,3225,3225,3225,3225,15
|
|
20240321,113500,142110535,3240,3235,3240,3225,1180
|
|
20240321,113400,138299525,3240,3240,3240,3240,500
|
|
20240321,113300,136679525,3240,3240,3240,3240,0
|
|
20240321,113200,136679525,3240,3240,3240,3240,0
|
|
20240321,113100,136679525,3240,3240,3240,3240,0
|
|
20240321,113000,136679525,3240,3240,3240,3240,0
|
|
20240321,112900,136679525,3240,3240,3240,3240,0
|
|
20240321,112800,136679525,3240,3240,3240,3240,0
|
|
20240321,112700,136679525,3240,3240,3240,3240,0
|
|
20240321,112600,136679525,3240,3240,3240,3240,0
|
|
20240321,112500,136679525,3240,3240,3240,3240,0
|
|
20240321,112400,136679525,3240,3240,3240,3240,0
|
|
20240321,112300,136679525,3240,3240,3240,3240,0
|
|
20240321,112200,136679525,3240,3240,3240,3240,0
|
|
20240321,112100,136679525,3240,3240,3240,3240,0
|
|
20240321,112000,136679525,3240,3240,3240,3240,0
|
|
20240321,111900,136679525,3240,3240,3240,3240,22
|
|
20240321,111800,136608245,3230,3235,3240,3230,435
|
|
20240321,111700,135202955,3245,3245,3245,3245,0
|
|
20240321,111600,135202955,3245,3245,3245,3245,0
|
|
20240321,111500,135202955,3245,3245,3245,3245,0
|
|
20240321,111400,135202955,3245,3245,3245,3245,0
|
|
20240321,111300,135202955,3245,3245,3245,3245,0
|
|
20240321,111200,135202955,3245,3245,3245,3245,0
|
|
20240321,111100,135202955,3245,3245,3245,3245,0
|
|
20240321,111000,135202955,3245,3245,3245,3245,0
|
|
20240321,110900,135202955,3245,3245,3245,3245,0
|
|
20240321,110800,135202955,3245,3245,3245,3245,0
|
|
20240321,110700,135202955,3245,3245,3245,3245,0
|
|
20240321,110600,135202955,3245,3245,3245,3245,0
|
|
20240321,110500,135202955,3245,3245,3245,3245,0
|
|
20240321,110400,135202955,3245,3245,3245,3245,0
|
|
20240321,110300,135202955,3245,3245,3245,3245,0
|
|
20240321,110200,135202955,3245,3245,3245,3245,111
|
|
20240321,110100,134842760,3230,3230,3230,3230,600
|
|
20240321,110000,132904760,3245,3245,3245,3245,0
|
|
20240321,105900,132904760,3245,3245,3245,3245,22
|
|
20240321,105800,132833370,3225,3240,3245,3225,65
|
|
20240321,105700,132622765,3240,3235,3240,3235,1000
|
|
20240321,105600,129382815,3240,3240,3240,3240,0
|
|
20240321,105500,129382815,3240,3240,3240,3240,22
|
|
20240321,105400,129311535,3225,3225,3225,3225,2
|
|
20240321,105300,129305085,3240,3240,3240,3240,0
|
|
20240321,105200,129305085,3240,3240,3240,3240,0
|
|
20240321,105100,129305085,3240,3240,3240,3240,0
|
|
20240321,105000,129305085,3240,3240,3240,3240,800
|
|
20240321,104900,126713085,3240,3240,3240,3240,0
|
|
20240321,104800,126713085,3240,3240,3240,3240,0
|
|
20240321,104700,126713085,3240,3240,3240,3240,0
|
|
20240321,104600,126713085,3240,3240,3240,3240,21
|
|
20240321,104500,126645045,3230,3230,3230,3230,0
|
|
20240321,104400,126645045,3230,3230,3230,3230,0
|
|
20240321,104300,126645045,3230,3230,3240,3230,1022
|
|
20240321,104200,123343765,3240,3240,3240,3240,0
|
|
20240321,104100,123343765,3240,3225,3240,3225,193
|
|
20240321,104000,122721025,3240,3240,3240,3240,2
|
|
20240321,103900,122714545,3240,3240,3240,3240,0
|
|
20240321,103800,122714545,3240,3240,3240,3240,0
|
|
20240321,103700,122714545,3240,3240,3240,3240,0
|
|
20240321,103600,122714545,3240,3240,3240,3240,7
|
|
20240321,103500,122691865,3240,3240,3240,3240,0
|
|
20240321,103400,122691865,3240,3240,3240,3240,0
|
|
20240321,103300,122691865,3240,3240,3240,3240,0
|
|
20240321,103200,122691865,3240,3240,3240,3240,200
|
|
20240321,103100,122043865,3240,3240,3240,3240,0
|
|
20240321,103000,122043865,3240,3240,3240,3240,0
|
|
20240321,102900,122043865,3240,3240,3240,3240,0
|
|
20240321,102800,122043865,3240,3240,3240,3240,0
|
|
20240321,102700,122043865,3240,3240,3240,3240,0
|
|
20240321,102600,122043865,3240,3240,3240,3240,10
|
|
20240321,102500,122011465,3245,3245,3245,3245,0
|
|
20240321,102400,122011465,3245,3245,3245,3245,0
|
|
20240321,102300,122011465,3245,3245,3245,3245,0
|
|
20240321,102200,122011465,3245,3245,3245,3245,0
|
|
20240321,102100,122011465,3245,3245,3245,3245,0
|
|
20240321,102000,122011465,3245,3245,3245,3245,23
|
|
20240321,101900,121936830,3225,3225,3225,3225,20
|
|
20240321,101800,121872330,3245,3245,3245,3245,0
|
|
20240321,101700,121872330,3245,3245,3245,3245,1
|
|
20240321,101600,121869085,3245,3245,3245,3245,0
|
|
20240321,101500,121869085,3245,3245,3245,3245,0
|
|
20240321,101400,121869085,3245,3245,3245,3245,0
|
|
20240321,101300,121869085,3245,3245,3245,3245,23
|
|
20240321,101200,121794450,3240,3235,3240,3235,1400
|
|
20240321,101100,117258455,3240,3240,3240,3240,0
|
|
20240321,101000,117258455,3240,3240,3240,3240,0
|
|
20240321,100900,117258455,3240,3220,3240,3220,52
|
|
20240321,100800,117090975,3240,3240,3240,3240,0
|
|
20240321,100700,117090975,3240,3235,3240,3235,1413
|
|
20240321,100600,112519815,3235,3235,3235,3235,23
|
|
20240321,100500,112445410,3225,3215,3225,3215,608
|
|
20240321,100400,110487810,3225,3225,3225,3210,2040
|
|
20240321,100300,103923535,3245,3245,3245,3245,6
|
|
20240321,100200,103904065,3245,3245,3245,3245,0
|
|
20240321,100100,103904065,3245,3245,3245,3245,100
|
|
20240321,100000,103579565,3245,3245,3245,3245,0
|
|
20240321,095900,103579565,3245,3245,3245,3245,0
|
|
20240321,095800,103579565,3245,3245,3245,3245,0
|
|
20240321,095700,103579565,3245,3245,3245,3245,0
|
|
20240321,095600,103579565,3245,3240,3245,3240,58
|
|
20240321,095500,103391530,3220,3245,3245,3220,374
|
|
20240321,095400,102180175,3245,3245,3245,3245,0
|
|
20240321,095300,102180175,3245,3245,3245,3245,0
|
|
20240321,095200,102180175,3245,3245,3245,3245,3
|
|
20240321,095100,102170440,3245,3245,3245,3245,0
|
|
20240321,095000,102170440,3245,3245,3245,3245,0
|
|
20240321,094900,102170440,3245,3245,3245,3245,300
|
|
20240321,094800,101196940,3250,3230,3250,3230,83
|
|
20240321,094700,100928430,3250,3250,3250,3250,0
|
|
20240321,094600,100928430,3250,3250,3250,3250,0
|
|
20240321,094500,100928430,3250,3250,3250,3250,0
|
|
20240321,094400,100928430,3250,3250,3250,3250,100
|
|
20240321,094300,100603430,3250,3250,3250,3250,0
|
|
20240321,094200,100603430,3250,3250,3250,3250,0
|
|
20240321,094100,100603430,3250,3250,3250,3250,0
|
|
20240321,094000,100603430,3250,3250,3250,3250,0
|
|
20240321,093900,100603430,3250,3245,3250,3240,442
|
|
20240321,093800,99168990,3245,3245,3245,3245,5151
|
|
20240321,093700,82453995,3245,3245,3245,3245,1
|
|
20240321,093600,82450750,3245,3245,3245,3245,0
|
|
20240321,093500,82450750,3245,3245,3245,3245,0
|
|
20240321,093400,82450750,3245,3220,3245,3215,874
|
|
20240321,093300,79637910,3245,3245,3245,3245,0
|
|
20240321,093200,79637910,3245,3245,3245,3245,150
|
|
20240321,093100,79151160,3245,3245,3245,3245,0
|
|
20240321,093000,79151160,3245,3245,3245,3245,14
|
|
20240321,092900,79105730,3245,3245,3245,3245,0
|
|
20240321,092800,79105730,3245,3245,3245,3215,850
|
|
20240321,092700,76369790,3245,3245,3245,3245,0
|
|
20240321,092600,76369790,3245,3245,3245,3245,10
|
|
20240321,092500,76337340,3245,3245,3245,3245,1
|
|
20240321,092400,76334095,3245,3225,3245,3225,404
|
|
20240321,092300,75030735,3245,3245,3245,3245,0
|
|
20240321,092200,75030735,3245,3245,3245,3245,0
|
|
20240321,092100,75030735,3245,3235,3245,3235,2498
|
|
20240321,092000,66939280,3225,3225,3225,3225,0
|
|
20240321,091900,66939280,3225,3225,3225,3225,4
|
|
20240321,091800,66926380,3225,3225,3225,3225,2
|
|
20240321,091700,66919930,3245,3245,3245,3245,0
|
|
20240321,091600,66919930,3245,3245,3245,3245,0
|
|
20240321,091500,66919930,3245,3245,3245,3245,0
|
|
20240321,091400,66919930,3245,3245,3245,3245,0
|
|
20240321,091300,66919930,3245,3245,3245,3245,0
|
|
20240321,091200,66919930,3245,3240,3245,3240,111
|
|
20240321,091100,66560045,3235,3235,3235,3235,1
|
|
20240321,091000,66556810,3250,3250,3250,3250,0
|
|
20240321,090900,66556810,3250,3250,3250,3250,0
|
|
20240321,090800,66556810,3250,3250,3250,3250,0
|
|
20240321,090700,66556810,3250,3240,3250,3240,3033
|
|
20240321,090600,56719560,3245,3245,3245,3245,0
|
|
20240321,090500,56719560,3245,3235,3245,3235,2114
|
|
20240321,090400,49879630,3235,3235,3235,3210,3822
|
|
20240321,090300,37593895,3225,3230,3235,3225,750
|
|
20240321,090200,35172930,3225,3235,3235,3225,1006
|
|
20240321,090100,31920565,3235,3235,3250,3235,4868
|
|
20240321,090000,16125080,3250,3230,3260,3230,4972
|