625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,192200,127016405,3780,3780,3780,3780,2207
|
|
20240313,192100,127016405,3780,3780,3780,3780,0
|
|
20240313,192000,127016405,3780,3780,3780,3780,0
|
|
20240313,191900,127016405,3780,3780,3780,3780,0
|
|
20240313,191800,127016405,3780,3780,3780,3780,0
|
|
20240313,191700,127016405,3780,3780,3780,3780,0
|
|
20240313,191600,127016405,3780,3780,3780,3780,0
|
|
20240313,191500,127016405,3780,3780,3780,3780,0
|
|
20240313,191400,127016405,3780,3780,3780,3780,0
|
|
20240313,191300,127016405,3780,3780,3780,3780,0
|
|
20240313,191200,127016405,3780,3780,3780,3780,0
|
|
20240313,191100,127016405,3780,3780,3780,3780,0
|
|
20240313,191000,127016405,3780,3780,3780,3780,0
|
|
20240313,190900,127016405,3780,3780,3780,3780,0
|
|
20240313,190800,127016405,3780,3780,3780,3780,0
|
|
20240313,190700,127016405,3780,3780,3780,3780,0
|
|
20240313,190600,127016405,3780,3780,3780,3780,0
|
|
20240313,190500,127016405,3780,3780,3780,3780,0
|
|
20240313,190400,127016405,3780,3780,3780,3780,0
|
|
20240313,190300,127016405,3780,3780,3780,3780,0
|
|
20240313,190200,127016405,3780,3780,3780,3780,0
|
|
20240313,190100,127016405,3780,3780,3780,3780,0
|
|
20240313,190000,127016405,3780,3780,3780,3780,0
|
|
20240313,185900,127016405,3780,3780,3780,3780,0
|
|
20240313,185800,127016405,3780,3780,3780,3780,0
|
|
20240313,185700,127016405,3780,3780,3780,3780,0
|
|
20240313,185600,127016405,3780,3780,3780,3780,0
|
|
20240313,185500,127016405,3780,3780,3780,3780,0
|
|
20240313,185400,127016405,3780,3780,3780,3780,0
|
|
20240313,185300,127016405,3780,3780,3780,3780,0
|
|
20240313,185200,127016405,3780,3780,3780,3780,2207
|
|
20240313,185100,127016405,3780,3780,3780,3780,0
|
|
20240313,185000,127016405,3780,3780,3780,3780,0
|
|
20240313,184900,127016405,3780,3780,3780,3780,0
|
|
20240313,184800,127016405,3780,3780,3780,3780,0
|
|
20240313,184700,127016405,3780,3780,3780,3780,0
|
|
20240313,184600,127016405,3780,3780,3780,3780,0
|
|
20240313,184500,127016405,3780,3780,3780,3780,0
|
|
20240313,184400,127016405,3780,3780,3780,3780,0
|
|
20240313,184300,127016405,3780,3780,3780,3780,0
|
|
20240313,184200,127016405,3780,3780,3780,3780,0
|
|
20240313,184100,127016405,3780,3780,3780,3780,0
|
|
20240313,184000,127016405,3780,3780,3780,3780,0
|
|
20240313,183900,127016405,3780,3780,3780,3780,0
|
|
20240313,183800,127016405,3780,3780,3780,3780,0
|
|
20240313,183700,127016405,3780,3780,3780,3780,0
|
|
20240313,183600,127016405,3780,3780,3780,3780,0
|
|
20240313,183500,127016405,3780,3780,3780,3780,0
|
|
20240313,183400,127016405,3780,3780,3780,3780,0
|
|
20240313,183300,127016405,3780,3780,3780,3780,0
|
|
20240313,183200,127016405,3780,3780,3780,3780,0
|
|
20240313,183100,127016405,3780,3780,3780,3780,0
|
|
20240313,183000,127016405,3780,3780,3780,3780,0
|
|
20240313,182900,127016405,3780,3780,3780,3780,0
|
|
20240313,182800,127016405,3780,3780,3780,3780,0
|
|
20240313,182700,127016405,3780,3780,3780,3780,0
|
|
20240313,182600,127016405,3780,3780,3780,3780,0
|
|
20240313,182500,127016405,3780,3780,3780,3780,0
|
|
20240313,182400,127016405,3780,3780,3780,3780,0
|
|
20240313,182300,127016405,3780,3780,3780,3780,0
|
|
20240313,182200,127016405,3780,3780,3780,3780,2207
|
|
20240313,182100,127016405,3780,3780,3780,3780,0
|
|
20240313,182000,127016405,3780,3780,3780,3780,0
|
|
20240313,181900,127016405,3780,3780,3780,3780,0
|
|
20240313,181800,127016405,3780,3780,3780,3780,0
|
|
20240313,181700,127016405,3780,3780,3780,3780,0
|
|
20240313,181600,127016405,3780,3780,3780,3780,0
|
|
20240313,181500,127016405,3780,3780,3780,3780,0
|
|
20240313,181400,127016405,3780,3780,3780,3780,0
|
|
20240313,181300,127016405,3780,3780,3780,3780,0
|
|
20240313,181200,127016405,3780,3780,3780,3780,0
|
|
20240313,181100,127016405,3780,3780,3780,3780,0
|
|
20240313,181000,127016405,3780,3780,3780,3780,0
|
|
20240313,180900,127016405,3780,3780,3780,3780,0
|
|
20240313,180800,127016405,3780,3780,3780,3780,0
|
|
20240313,180700,127016405,3780,3780,3780,3780,0
|
|
20240313,180600,127016405,3780,3780,3780,3780,0
|
|
20240313,180500,127016405,3780,3780,3780,3780,0
|
|
20240313,180400,127016405,3780,3780,3780,3780,0
|
|
20240313,180300,127016405,3780,3780,3780,3780,0
|
|
20240313,180200,127016405,3780,3780,3780,3780,0
|
|
20240313,180100,127016405,3780,3780,3780,3780,0
|
|
20240313,180000,127016405,3780,3780,3780,3780,0
|
|
20240313,175900,127016405,3780,3780,3780,3780,0
|
|
20240313,175800,127016405,3780,3780,3780,3780,0
|
|
20240313,175700,127016405,3780,3780,3780,3780,0
|
|
20240313,175600,127016405,3780,3780,3780,3780,0
|
|
20240313,175500,127016405,3780,3780,3780,3780,0
|
|
20240313,175400,127016405,3780,3780,3780,3780,0
|
|
20240313,175300,127016405,3780,3780,3780,3780,0
|
|
20240313,175200,127016405,3780,3780,3780,3780,2207
|
|
20240313,175100,127016405,3780,3780,3780,3780,0
|
|
20240313,175000,127016405,3780,3780,3780,3780,0
|
|
20240313,174900,127016405,3780,3780,3780,3780,0
|
|
20240313,174800,127016405,3780,3780,3780,3780,0
|
|
20240313,174700,127016405,3780,3780,3780,3780,0
|
|
20240313,174600,127016405,3780,3780,3780,3780,0
|
|
20240313,174500,127016405,3780,3780,3780,3780,0
|
|
20240313,174400,127016405,3780,3780,3780,3780,0
|
|
20240313,174300,127016405,3780,3780,3780,3780,0
|
|
20240313,174200,127016405,3780,3780,3780,3780,0
|
|
20240313,174100,127016405,3780,3780,3780,3780,0
|
|
20240313,174000,127016405,3780,3780,3780,3780,0
|
|
20240313,173900,127016405,3780,3780,3780,3780,0
|
|
20240313,173800,127016405,3780,3780,3780,3780,0
|
|
20240313,173700,127016405,3780,3780,3780,3780,0
|
|
20240313,173600,127016405,3780,3780,3780,3780,0
|
|
20240313,173500,127016405,3780,3780,3780,3780,0
|
|
20240313,173400,127016405,3780,3780,3780,3780,0
|
|
20240313,173300,127016405,3780,3780,3780,3780,0
|
|
20240313,173200,127016405,3780,3780,3780,3780,0
|
|
20240313,173100,127016405,3780,3780,3780,3780,0
|
|
20240313,173000,127016405,3780,3780,3780,3780,0
|
|
20240313,172900,127016405,3780,3780,3780,3780,0
|
|
20240313,172800,127016405,3780,3780,3780,3780,0
|
|
20240313,172700,127016405,3780,3780,3780,3780,0
|
|
20240313,172600,127016405,3780,3780,3780,3780,0
|
|
20240313,172500,127016405,3780,3780,3780,3780,0
|
|
20240313,172400,127016405,3780,3780,3780,3780,0
|
|
20240313,172300,127016405,3780,3780,3780,3780,0
|
|
20240313,172200,127016405,3780,3780,3780,3780,2207
|
|
20240313,172100,127016405,3780,3780,3780,3780,0
|
|
20240313,172000,127016405,3780,3780,3780,3780,0
|
|
20240313,171900,127016405,3780,3780,3780,3780,0
|
|
20240313,171800,127016405,3780,3780,3780,3780,0
|
|
20240313,171700,127016405,3780,3780,3780,3780,0
|
|
20240313,171600,127016405,3780,3780,3780,3780,0
|
|
20240313,171500,127016405,3780,3780,3780,3780,0
|
|
20240313,171400,127016405,3780,3780,3780,3780,0
|
|
20240313,171300,127016405,3780,3780,3780,3780,0
|
|
20240313,171200,127016405,3780,3780,3780,3780,0
|
|
20240313,171100,127016405,3780,3780,3780,3780,0
|
|
20240313,171000,127016405,3780,3780,3780,3780,0
|
|
20240313,170900,127016405,3780,3780,3780,3780,0
|
|
20240313,170800,127016405,3780,3780,3780,3780,0
|
|
20240313,170700,127016405,3780,3780,3780,3780,0
|
|
20240313,170600,127016405,3780,3780,3780,3780,0
|
|
20240313,170500,127016405,3780,3780,3780,3780,0
|
|
20240313,170400,127016405,3780,3780,3780,3780,0
|
|
20240313,170300,127016405,3780,3780,3780,3780,0
|
|
20240313,170200,127016405,3780,3780,3780,3780,0
|
|
20240313,170100,127016405,3780,3780,3780,3780,0
|
|
20240313,170000,127016405,3780,3780,3780,3780,0
|
|
20240313,165900,127016405,3780,3780,3780,3780,0
|
|
20240313,165800,127016405,3780,3780,3780,3780,0
|
|
20240313,165700,127016405,3780,3780,3780,3780,0
|
|
20240313,165600,127016405,3780,3780,3780,3780,0
|
|
20240313,165500,127016405,3780,3780,3780,3780,0
|
|
20240313,165400,127016405,3780,3780,3780,3780,0
|
|
20240313,165300,127016405,3780,3780,3780,3780,0
|
|
20240313,165200,127016405,3780,3780,3780,3780,2207
|
|
20240313,165100,127016405,3780,3780,3780,3780,0
|
|
20240313,165000,127016405,3780,3780,3780,3780,0
|
|
20240313,164900,127016405,3780,3780,3780,3780,0
|
|
20240313,164800,127016405,3780,3780,3780,3780,0
|
|
20240313,164700,127016405,3780,3780,3780,3780,0
|
|
20240313,164600,127016405,3780,3780,3780,3780,0
|
|
20240313,164500,127016405,3780,3780,3780,3780,0
|
|
20240313,164400,127016405,3780,3780,3780,3780,0
|
|
20240313,164300,127016405,3780,3780,3780,3780,0
|
|
20240313,164200,127016405,3780,3780,3780,3780,0
|
|
20240313,164100,127016405,3780,3780,3780,3780,0
|
|
20240313,164000,127016405,3780,3780,3780,3780,0
|
|
20240313,163900,127016405,3780,3780,3780,3780,0
|
|
20240313,163800,127016405,3780,3780,3780,3780,0
|
|
20240313,163700,127016405,3780,3780,3780,3780,0
|
|
20240313,163600,127016405,3780,3780,3780,3780,0
|
|
20240313,163500,127016405,3780,3780,3780,3780,0
|
|
20240313,163400,127016405,3780,3780,3780,3780,0
|
|
20240313,163300,127016405,3780,3780,3780,3780,0
|
|
20240313,163200,127016405,3780,3780,3780,3780,0
|
|
20240313,163100,127016405,3780,3780,3780,3780,0
|
|
20240313,163000,127016405,3780,3780,3780,3780,0
|
|
20240313,162900,127016405,3780,3780,3780,3780,0
|
|
20240313,162800,127016405,3780,3780,3780,3780,0
|
|
20240313,162700,127016405,3780,3780,3780,3780,0
|
|
20240313,162600,127016405,3780,3780,3780,3780,0
|
|
20240313,162500,127016405,3780,3780,3780,3780,0
|
|
20240313,162400,127016405,3780,3780,3780,3780,0
|
|
20240313,162300,127016405,3780,3780,3780,3780,0
|
|
20240313,162200,127016405,3780,3780,3780,3780,2207
|
|
20240313,162100,127016405,3780,3780,3780,3780,0
|
|
20240313,162000,127016405,3780,3780,3780,3780,0
|
|
20240313,161900,127016405,3780,3780,3780,3780,0
|
|
20240313,161800,127016405,3780,3780,3780,3780,0
|
|
20240313,161700,127016405,3780,3780,3780,3780,0
|
|
20240313,161600,127016405,3780,3780,3780,3780,0
|
|
20240313,161500,127016405,3780,3780,3780,3780,0
|
|
20240313,161400,127016405,3780,3780,3780,3780,0
|
|
20240313,161300,127016405,3780,3780,3780,3780,0
|
|
20240313,161200,127016405,3780,3780,3780,3780,0
|
|
20240313,161100,127016405,3780,3780,3780,3780,0
|
|
20240313,161000,127016405,3780,3780,3780,3780,0
|
|
20240313,160900,127016405,3780,3780,3780,3780,0
|
|
20240313,160800,127016405,3780,3780,3780,3780,0
|
|
20240313,160700,127016405,3780,3780,3780,3780,0
|
|
20240313,160600,127016405,3780,3780,3780,3780,0
|
|
20240313,160500,127016405,3780,3780,3780,3780,0
|
|
20240313,160400,127016405,3780,3780,3780,3780,0
|
|
20240313,160300,127016405,3780,3780,3780,3780,0
|
|
20240313,160200,127016405,3780,3780,3780,3780,0
|
|
20240313,160100,127016405,3780,3780,3780,3780,0
|
|
20240313,160000,127016405,3780,3780,3780,3780,0
|
|
20240313,155900,127016405,3780,3780,3780,3780,0
|
|
20240313,155800,127016405,3780,3780,3780,3780,0
|
|
20240313,155700,127016405,3780,3780,3780,3780,0
|
|
20240313,155600,127016405,3780,3780,3780,3780,0
|
|
20240313,155500,127016405,3780,3780,3780,3780,0
|
|
20240313,155400,127016405,3780,3780,3780,3780,0
|
|
20240313,155300,127016405,3780,3780,3780,3780,0
|
|
20240313,155200,127016405,3780,3780,3780,3780,2207
|
|
20240313,155100,127016405,3780,3780,3780,3780,0
|
|
20240313,155000,127016405,3780,3780,3780,3780,0
|
|
20240313,154900,127016405,3780,3780,3780,3780,0
|
|
20240313,154800,127016405,3780,3780,3780,3780,0
|
|
20240313,154700,127016405,3780,3780,3780,3780,0
|
|
20240313,154600,127016405,3780,3780,3780,3780,0
|
|
20240313,154500,127016405,3780,3780,3780,3780,0
|
|
20240313,154400,127016405,3780,3780,3780,3780,0
|
|
20240313,154300,127016405,3780,3780,3780,3780,0
|
|
20240313,154200,127016405,3780,3780,3780,3780,0
|
|
20240313,154100,127016405,3780,3780,3780,3780,0
|
|
20240313,154000,127016405,3780,3780,3780,3780,0
|
|
20240313,153900,127016405,3780,3780,3780,3780,0
|
|
20240313,153800,127016405,3780,3780,3780,3780,0
|
|
20240313,153700,127016405,3780,3780,3780,3780,0
|
|
20240313,153600,127016405,3780,3780,3780,3780,0
|
|
20240313,153500,127016405,3780,3780,3780,3780,0
|
|
20240313,153400,127016405,3780,3780,3780,3780,0
|
|
20240313,153300,127016405,3780,3780,3780,3780,0
|
|
20240313,153200,127016405,3780,3780,3780,3780,0
|
|
20240313,153100,127016405,3780,3780,3780,3780,0
|
|
20240313,153000,127016405,3780,3780,3780,3780,2207
|
|
20240313,152900,118673945,3815,3815,3815,3815,0
|
|
20240313,152800,118673945,3815,3815,3815,3815,0
|
|
20240313,152700,118673945,3815,3815,3815,3815,0
|
|
20240313,152600,118673945,3815,3815,3815,3815,0
|
|
20240313,152500,118673945,3815,3815,3815,3815,0
|
|
20240313,152400,118673945,3815,3815,3815,3815,0
|
|
20240313,152300,118673945,3815,3815,3815,3815,0
|
|
20240313,152200,118673945,3815,3815,3815,3815,0
|
|
20240313,152100,118673945,3815,3815,3815,3815,0
|
|
20240313,152000,118673945,3815,3815,3815,3815,0
|
|
20240313,151900,118673945,3815,3815,3815,3815,114
|
|
20240313,151800,118239035,3815,3810,3815,3810,181
|
|
20240313,151700,117549020,3815,3815,3815,3815,192
|
|
20240313,151600,116816540,3815,3815,3815,3815,19
|
|
20240313,151500,116744055,3815,3815,3815,3780,123
|
|
20240313,151400,116277465,3825,3815,3825,3785,3010
|
|
20240313,151300,104864780,3845,3840,3845,3840,99
|
|
20240313,151200,104484305,3840,3835,3840,3835,37
|
|
20240313,151100,104342395,3830,3830,3830,3830,7
|
|
20240313,151000,104315585,3830,3830,3830,3830,74
|
|
20240313,150900,104032165,3840,3835,3840,3835,13
|
|
20240313,150800,103982280,3830,3830,3830,3830,475
|
|
20240313,150700,102163030,3830,3830,3830,3830,0
|
|
20240313,150600,102163030,3830,3830,3830,3830,35
|
|
20240313,150500,102028980,3830,3830,3830,3830,8
|
|
20240313,150400,101998340,3830,3820,3830,3805,61
|
|
20240313,150300,101765560,3825,3830,3830,3825,44
|
|
20240313,150200,101597190,3830,3830,3830,3830,73
|
|
20240313,150100,101317600,3830,3830,3830,3830,64
|
|
20240313,150000,101072480,3830,3825,3830,3825,149
|
|
20240313,145900,100502550,3825,3830,3830,3820,102
|
|
20240313,145800,100112695,3830,3820,3830,3815,81
|
|
20240313,145700,99803150,3825,3820,3825,3820,125
|
|
20240313,145600,99325270,3825,3860,3860,3800,2189
|
|
20240313,145500,90985665,3865,3840,3865,3800,3048
|
|
20240313,145400,79381650,3840,3845,3845,3820,3252
|
|
20240313,145300,66931160,3870,3870,3870,3870,0
|
|
20240313,145200,66931160,3870,3870,3870,3870,0
|
|
20240313,145100,66931160,3870,3870,3870,3870,0
|
|
20240313,145000,66931160,3870,3870,3870,3870,0
|
|
20240313,144900,66931160,3870,3870,3870,3870,5
|
|
20240313,144800,66911810,3870,3870,3870,3870,0
|
|
20240313,144700,66911810,3870,3870,3870,3870,0
|
|
20240313,144600,66911810,3870,3870,3870,3870,0
|
|
20240313,144500,66911810,3870,3870,3870,3870,0
|
|
20240313,144400,66911810,3870,3870,3870,3870,0
|
|
20240313,144300,66911810,3870,3870,3870,3870,0
|
|
20240313,144200,66911810,3870,3870,3870,3870,55
|
|
20240313,144100,66698960,3865,3855,3865,3855,53
|
|
20240313,144000,66494310,3875,3875,3875,3875,0
|
|
20240313,143900,66494310,3875,3875,3875,3875,0
|
|
20240313,143800,66494310,3875,3875,3875,3875,52
|
|
20240313,143700,66292810,3840,3850,3850,3840,344
|
|
20240313,143600,64969130,3880,3880,3880,3880,0
|
|
20240313,143500,64969130,3880,3850,3880,3850,179
|
|
20240313,143400,64279240,3855,3885,3885,3840,1557
|
|
20240313,143300,58283245,3885,3885,3885,3885,0
|
|
20240313,143200,58283245,3885,3885,3885,3885,566
|
|
20240313,143100,56084335,3885,3885,3885,3885,0
|
|
20240313,143000,56084335,3885,3885,3885,3885,0
|
|
20240313,142900,56084335,3885,3885,3885,3885,0
|
|
20240313,142800,56084335,3885,3870,3885,3860,3674
|
|
20240313,142700,41888300,3865,3865,3865,3865,0
|
|
20240313,142600,41888300,3865,3865,3865,3865,0
|
|
20240313,142500,41888300,3865,3865,3865,3865,0
|
|
20240313,142400,41888300,3865,3865,3865,3865,0
|
|
20240313,142300,41888300,3865,3865,3865,3865,130
|
|
20240313,142200,41385850,3875,3875,3875,3875,0
|
|
20240313,142100,41385850,3875,3875,3875,3875,0
|
|
20240313,142000,41385850,3875,3875,3875,3875,0
|
|
20240313,141900,41385850,3875,3875,3875,3875,0
|
|
20240313,141800,41385850,3875,3875,3875,3875,0
|
|
20240313,141700,41385850,3875,3875,3875,3875,2
|
|
20240313,141600,41378100,3885,3885,3885,3885,0
|
|
20240313,141500,41378100,3885,3885,3885,3885,0
|
|
20240313,141400,41378100,3885,3885,3885,3885,0
|
|
20240313,141300,41378100,3885,3885,3885,3885,0
|
|
20240313,141200,41378100,3885,3880,3885,3880,4
|
|
20240313,141100,41362575,3865,3865,3865,3865,0
|
|
20240313,141000,41362575,3865,3865,3865,3865,0
|
|
20240313,140900,41362575,3865,3865,3865,3865,0
|
|
20240313,140800,41362575,3865,3865,3865,3865,0
|
|
20240313,140700,41362575,3865,3865,3865,3865,0
|
|
20240313,140600,41362575,3865,3865,3865,3865,0
|
|
20240313,140500,41362575,3865,3865,3865,3865,0
|
|
20240313,140400,41362575,3865,3865,3865,3865,7
|
|
20240313,140300,41335520,3870,3870,3870,3870,58
|
|
20240313,140200,41111060,3885,3885,3885,3885,0
|
|
20240313,140100,41111060,3885,3885,3885,3885,1
|
|
20240313,140000,41107175,3890,3890,3890,3890,0
|
|
20240313,135900,41107175,3890,3890,3890,3890,0
|
|
20240313,135800,41107175,3890,3890,3890,3890,21
|
|
20240313,135700,41025485,3890,3890,3890,3890,0
|
|
20240313,135600,41025485,3890,3890,3890,3890,0
|
|
20240313,135500,41025485,3890,3890,3890,3890,0
|
|
20240313,135400,41025485,3890,3890,3890,3890,1
|
|
20240313,135300,41021595,3890,3890,3890,3890,0
|
|
20240313,135200,41021595,3890,3890,3890,3890,0
|
|
20240313,135100,41021595,3890,3890,3890,3890,0
|
|
20240313,135000,41021595,3890,3890,3890,3890,0
|
|
20240313,134900,41021595,3890,3890,3890,3890,0
|
|
20240313,134800,41021595,3890,3890,3890,3890,1
|
|
20240313,134700,41017705,3870,3870,3870,3870,0
|
|
20240313,134600,41017705,3870,3870,3870,3870,0
|
|
20240313,134500,41017705,3870,3870,3870,3870,0
|
|
20240313,134400,41017705,3870,3870,3870,3870,0
|
|
20240313,134300,41017705,3870,3875,3875,3870,125
|
|
20240313,134200,40533510,3895,3895,3895,3895,1
|
|
20240313,134100,40529615,3875,3875,3875,3875,0
|
|
20240313,134000,40529615,3875,3875,3875,3875,10
|
|
20240313,133900,40490865,3895,3895,3895,3895,1
|
|
20240313,133800,40486970,3895,3895,3895,3895,0
|
|
20240313,133700,40486970,3895,3895,3895,3895,0
|
|
20240313,133600,40486970,3895,3890,3895,3890,147
|
|
20240313,133500,39915135,3890,3890,3890,3890,0
|
|
20240313,133400,39915135,3890,3890,3890,3890,0
|
|
20240313,133300,39915135,3890,3890,3890,3890,0
|
|
20240313,133200,39915135,3890,3890,3890,3890,146
|
|
20240313,133100,39347195,3890,3890,3890,3890,151
|
|
20240313,133000,38759805,3890,3890,3890,3890,1
|
|
20240313,132900,38755915,3890,3890,3890,3890,21
|
|
20240313,132800,38674225,3885,3885,3885,3885,128
|
|
20240313,132700,38176945,3885,3885,3885,3885,0
|
|
20240313,132600,38176945,3885,3885,3885,3885,0
|
|
20240313,132500,38176945,3885,3885,3885,3885,0
|
|
20240313,132400,38176945,3885,3885,3885,3885,1
|
|
20240313,132300,38173060,3875,3875,3875,3875,0
|
|
20240313,132200,38173060,3875,3875,3875,3875,0
|
|
20240313,132100,38173060,3875,3875,3875,3875,0
|
|
20240313,132000,38173060,3875,3875,3875,3875,0
|
|
20240313,131900,38173060,3875,3875,3875,3875,0
|
|
20240313,131800,38173060,3875,3885,3885,3875,6
|
|
20240313,131700,38149800,3875,3875,3875,3875,5
|
|
20240313,131600,38130425,3875,3875,3875,3875,30
|
|
20240313,131500,38014175,3875,3875,3875,3875,0
|
|
20240313,131400,38014175,3875,3875,3875,3875,0
|
|
20240313,131300,38014175,3875,3875,3875,3875,86
|
|
20240313,131200,37680925,3885,3885,3885,3885,1
|
|
20240313,131100,37677040,3885,3885,3885,3885,0
|
|
20240313,131000,37677040,3885,3885,3885,3885,0
|
|
20240313,130900,37677040,3885,3885,3885,3885,0
|
|
20240313,130800,37677040,3885,3885,3885,3885,20
|
|
20240313,130700,37599340,3885,3885,3885,3885,0
|
|
20240313,130600,37599340,3885,3885,3885,3885,1
|
|
20240313,130500,37595455,3880,3880,3880,3880,0
|
|
20240313,130400,37595455,3880,3880,3880,3880,200
|
|
20240313,130300,36819455,3885,3885,3885,3885,50
|
|
20240313,130200,36625205,3885,3885,3885,3885,0
|
|
20240313,130100,36625205,3885,3885,3885,3885,0
|
|
20240313,130000,36625205,3885,3885,3885,3885,1
|
|
20240313,125900,36621320,3885,3885,3885,3885,0
|
|
20240313,125800,36621320,3885,3885,3885,3885,0
|
|
20240313,125700,36621320,3885,3885,3885,3885,0
|
|
20240313,125600,36621320,3885,3885,3885,3885,0
|
|
20240313,125500,36621320,3885,3885,3885,3885,0
|
|
20240313,125400,36621320,3885,3885,3885,3885,1
|
|
20240313,125300,36617435,3885,3885,3885,3885,0
|
|
20240313,125200,36617435,3885,3885,3885,3885,1
|
|
20240313,125100,36613550,3885,3885,3885,3885,0
|
|
20240313,125000,36613550,3885,3885,3885,3885,0
|
|
20240313,124900,36613550,3885,3885,3885,3885,0
|
|
20240313,124800,36613550,3885,3885,3885,3885,1
|
|
20240313,124700,36609665,3890,3890,3890,3890,0
|
|
20240313,124600,36609665,3890,3890,3890,3890,0
|
|
20240313,124500,36609665,3890,3890,3890,3890,0
|
|
20240313,124400,36609665,3890,3890,3890,3890,0
|
|
20240313,124300,36609665,3890,3890,3890,3890,0
|
|
20240313,124200,36609665,3890,3890,3890,3890,1
|
|
20240313,124100,36605775,3865,3865,3865,3865,59
|
|
20240313,124000,36377740,3895,3895,3895,3895,0
|
|
20240313,123900,36377740,3895,3895,3895,3895,0
|
|
20240313,123800,36377740,3895,3895,3895,3895,0
|
|
20240313,123700,36377740,3895,3895,3895,3895,0
|
|
20240313,123600,36377740,3895,3895,3895,3895,1
|
|
20240313,123500,36373845,3895,3895,3895,3895,0
|
|
20240313,123400,36373845,3895,3895,3895,3895,0
|
|
20240313,123300,36373845,3895,3895,3895,3895,0
|
|
20240313,123200,36373845,3895,3895,3895,3895,0
|
|
20240313,123100,36373845,3895,3895,3895,3895,0
|
|
20240313,123000,36373845,3895,3895,3895,3895,1
|
|
20240313,122900,36369950,3895,3895,3895,3895,0
|
|
20240313,122800,36369950,3895,3895,3895,3895,0
|
|
20240313,122700,36369950,3895,3895,3895,3895,0
|
|
20240313,122600,36369950,3895,3895,3895,3895,0
|
|
20240313,122500,36369950,3895,3895,3895,3895,0
|
|
20240313,122400,36369950,3895,3895,3895,3895,1
|
|
20240313,122300,36366055,3900,3880,3900,3880,310
|
|
20240313,122200,35162690,3875,3875,3875,3875,25
|
|
20240313,122100,35065815,3880,3880,3880,3880,40
|
|
20240313,122000,34910615,3860,3870,3870,3860,358
|
|
20240313,121900,33527990,3900,3875,3900,3875,160
|
|
20240313,121800,32906720,3875,3875,3875,3875,2
|
|
20240313,121700,32898970,3865,3865,3865,3865,0
|
|
20240313,121600,32898970,3865,3865,3865,3865,0
|
|
20240313,121500,32898970,3865,3865,3865,3865,223
|
|
20240313,121400,32037075,3870,3870,3870,3870,58
|
|
20240313,121300,31812615,3875,3875,3875,3875,127
|
|
20240313,121200,31320490,3890,3890,3890,3890,1
|
|
20240313,121100,31316600,3870,3870,3870,3870,24
|
|
20240313,121000,31223720,3870,3870,3870,3870,0
|
|
20240313,120900,31223720,3870,3870,3870,3870,0
|
|
20240313,120800,31223720,3870,3870,3870,3870,10
|
|
20240313,120700,31185020,3895,3895,3895,3895,0
|
|
20240313,120600,31185020,3895,3895,3895,3895,1
|
|
20240313,120500,31181125,3895,3895,3895,3895,0
|
|
20240313,120400,31181125,3895,3895,3895,3895,0
|
|
20240313,120300,31181125,3895,3895,3895,3895,0
|
|
20240313,120200,31181125,3895,3895,3895,3895,0
|
|
20240313,120100,31181125,3895,3895,3895,3895,12
|
|
20240313,120000,31134385,3895,3895,3895,3895,3
|
|
20240313,115900,31122700,3895,3895,3895,3895,0
|
|
20240313,115800,31122700,3895,3895,3895,3895,0
|
|
20240313,115700,31122700,3895,3895,3895,3895,0
|
|
20240313,115600,31122700,3895,3895,3895,3895,0
|
|
20240313,115500,31122700,3895,3895,3895,3895,0
|
|
20240313,115400,31122700,3895,3895,3895,3895,1
|
|
20240313,115300,31118805,3895,3895,3895,3895,0
|
|
20240313,115200,31118805,3895,3895,3895,3895,0
|
|
20240313,115100,31118805,3895,3895,3895,3895,0
|
|
20240313,115000,31118805,3895,3895,3895,3895,0
|
|
20240313,114900,31118805,3895,3895,3895,3895,0
|
|
20240313,114800,31118805,3895,3895,3895,3895,1
|
|
20240313,114700,31114910,3895,3895,3895,3895,0
|
|
20240313,114600,31114910,3895,3895,3895,3895,30
|
|
20240313,114500,30998060,3895,3895,3895,3895,0
|
|
20240313,114400,30998060,3895,3895,3895,3895,0
|
|
20240313,114300,30998060,3895,3895,3895,3895,0
|
|
20240313,114200,30998060,3895,3895,3895,3895,1
|
|
20240313,114100,30994165,3895,3895,3895,3895,0
|
|
20240313,114000,30994165,3895,3895,3895,3895,0
|
|
20240313,113900,30994165,3895,3895,3895,3895,0
|
|
20240313,113800,30994165,3895,3895,3895,3895,0
|
|
20240313,113700,30994165,3895,3895,3895,3895,0
|
|
20240313,113600,30994165,3895,3895,3895,3895,1
|
|
20240313,113500,30990270,3895,3895,3895,3895,0
|
|
20240313,113400,30990270,3895,3895,3895,3895,0
|
|
20240313,113300,30990270,3895,3895,3895,3895,0
|
|
20240313,113200,30990270,3895,3895,3895,3895,0
|
|
20240313,113100,30990270,3895,3895,3895,3895,0
|
|
20240313,113000,30990270,3895,3895,3895,3895,1
|
|
20240313,112900,30986375,3895,3895,3895,3895,0
|
|
20240313,112800,30986375,3895,3895,3895,3895,0
|
|
20240313,112700,30986375,3895,3895,3895,3895,0
|
|
20240313,112600,30986375,3895,3895,3895,3895,0
|
|
20240313,112500,30986375,3895,3895,3895,3895,0
|
|
20240313,112400,30986375,3895,3895,3895,3895,1
|
|
20240313,112300,30982480,3895,3895,3895,3895,0
|
|
20240313,112200,30982480,3895,3895,3895,3895,0
|
|
20240313,112100,30982480,3895,3895,3895,3895,0
|
|
20240313,112000,30982480,3895,3895,3895,3895,0
|
|
20240313,111900,30982480,3895,3895,3895,3895,0
|
|
20240313,111800,30982480,3895,3895,3895,3895,1
|
|
20240313,111700,30978585,3865,3865,3865,3865,1
|
|
20240313,111600,30974720,3865,3865,3865,3865,70
|
|
20240313,111500,30704170,3895,3895,3895,3895,0
|
|
20240313,111400,30704170,3895,3895,3895,3895,0
|
|
20240313,111300,30704170,3895,3895,3895,3895,0
|
|
20240313,111200,30704170,3895,3895,3895,3895,1
|
|
20240313,111100,30700275,3900,3900,3900,3900,0
|
|
20240313,111000,30700275,3900,3900,3900,3900,0
|
|
20240313,110900,30700275,3900,3900,3900,3900,0
|
|
20240313,110800,30700275,3900,3900,3900,3900,0
|
|
20240313,110700,30700275,3900,3900,3900,3900,0
|
|
20240313,110600,30700275,3900,3900,3900,3900,2
|
|
20240313,110500,30692475,3900,3895,3900,3895,256
|
|
20240313,110400,29694085,3900,3900,3900,3900,0
|
|
20240313,110300,29694085,3900,3895,3900,3895,191
|
|
20240313,110200,28949195,3900,3900,3900,3900,0
|
|
20240313,110100,28949195,3900,3895,3900,3895,50
|
|
20240313,110000,28754205,3900,3900,3900,3900,0
|
|
20240313,105900,28754205,3900,3900,3900,3900,0
|
|
20240313,105800,28754205,3900,3900,3900,3900,0
|
|
20240313,105700,28754205,3900,3900,3900,3900,0
|
|
20240313,105600,28754205,3900,3900,3900,3900,0
|
|
20240313,105500,28754205,3900,3900,3900,3900,0
|
|
20240313,105400,28754205,3900,3890,3900,3890,95
|
|
20240313,105300,28384595,3870,3870,3870,3870,0
|
|
20240313,105200,28384595,3870,3870,3870,3870,0
|
|
20240313,105100,28384595,3870,3870,3870,3870,250
|
|
20240313,105000,27417095,3860,3860,3860,3860,0
|
|
20240313,104900,27417095,3860,3860,3860,3860,0
|
|
20240313,104800,27417095,3860,3860,3860,3860,0
|
|
20240313,104700,27417095,3860,3860,3860,3860,0
|
|
20240313,104600,27417095,3860,3860,3860,3860,0
|
|
20240313,104500,27417095,3860,3860,3860,3860,0
|
|
20240313,104400,27417095,3860,3860,3860,3860,0
|
|
20240313,104300,27417095,3860,3860,3860,3860,0
|
|
20240313,104200,27417095,3860,3860,3860,3860,227
|
|
20240313,104100,26540875,3875,3875,3875,3875,0
|
|
20240313,104000,26540875,3875,3875,3875,3875,1
|
|
20240313,103900,26537000,3875,3875,3875,3875,0
|
|
20240313,103800,26537000,3875,3875,3875,3875,0
|
|
20240313,103700,26537000,3875,3875,3875,3875,1
|
|
20240313,103600,26533125,3875,3875,3875,3875,0
|
|
20240313,103500,26533125,3875,3875,3875,3875,0
|
|
20240313,103400,26533125,3875,3875,3875,3875,5
|
|
20240313,103300,26513750,3875,3875,3875,3875,0
|
|
20240313,103200,26513750,3875,3875,3875,3875,7
|
|
20240313,103100,26486625,3875,3875,3875,3875,5
|
|
20240313,103000,26467250,3875,3875,3875,3875,0
|
|
20240313,102900,26467250,3875,3875,3875,3875,151
|
|
20240313,102800,25882125,3875,3875,3875,3875,100
|
|
20240313,102700,25494625,3875,3875,3875,3875,0
|
|
20240313,102600,25494625,3875,3875,3875,3875,24
|
|
20240313,102500,25401625,3875,3875,3875,3875,12
|
|
20240313,102400,25355125,3860,3860,3860,3860,213
|
|
20240313,102300,24532945,3860,3865,3865,3860,198
|
|
20240313,102200,23768655,3860,3860,3860,3860,0
|
|
20240313,102100,23768655,3860,3860,3860,3860,0
|
|
20240313,102000,23768655,3860,3860,3860,3860,0
|
|
20240313,101900,23768655,3860,3865,3865,3860,528
|
|
20240313,101800,21730440,3870,3870,3870,3870,0
|
|
20240313,101700,21730440,3870,3870,3870,3870,0
|
|
20240313,101600,21730440,3870,3870,3870,3870,0
|
|
20240313,101500,21730440,3870,3870,3870,3870,0
|
|
20240313,101400,21730440,3870,3870,3870,3870,0
|
|
20240313,101300,21730440,3870,3870,3870,3870,0
|
|
20240313,101200,21730440,3870,3870,3870,3870,1
|
|
20240313,101100,21726570,3870,3870,3870,3870,0
|
|
20240313,101000,21726570,3870,3870,3870,3870,0
|
|
20240313,100900,21726570,3870,3870,3870,3870,8
|
|
20240313,100800,21695610,3875,3875,3875,3875,0
|
|
20240313,100700,21695610,3875,3875,3875,3875,0
|
|
20240313,100600,21695610,3875,3875,3875,3875,131
|
|
20240313,100500,21187985,3875,3870,3875,3870,10
|
|
20240313,100400,21149260,3870,3870,3870,3870,0
|
|
20240313,100300,21149260,3870,3870,3870,3870,500
|
|
20240313,100200,19214260,3870,3870,3870,3870,0
|
|
20240313,100100,19214260,3870,3870,3870,3870,0
|
|
20240313,100000,19214260,3870,3870,3870,3870,22
|
|
20240313,095900,19129120,3875,3875,3875,3875,97
|
|
20240313,095800,18753245,3880,3885,3885,3880,1107
|
|
20240313,095700,14452805,3885,3890,3890,3885,358
|
|
20240313,095600,13061585,3890,3890,3890,3890,0
|
|
20240313,095500,13061585,3890,3890,3890,3890,76
|
|
20240313,095400,12765945,3890,3890,3890,3890,0
|
|
20240313,095300,12765945,3890,3890,3890,3890,6
|
|
20240313,095200,12742605,3885,3885,3885,3885,0
|
|
20240313,095100,12742605,3885,3885,3885,3885,1
|
|
20240313,095000,12738720,3885,3885,3885,3885,0
|
|
20240313,094900,12738720,3885,3885,3885,3885,0
|
|
20240313,094800,12738720,3885,3885,3885,3885,0
|
|
20240313,094700,12738720,3885,3885,3885,3885,172
|
|
20240313,094600,12070500,3885,3885,3885,3885,0
|
|
20240313,094500,12070500,3885,3885,3885,3885,0
|
|
20240313,094400,12070500,3885,3885,3885,3885,0
|
|
20240313,094300,12070500,3885,3885,3885,3885,38
|
|
20240313,094200,11922870,3885,3885,3885,3885,3
|
|
20240313,094100,11911215,3890,3890,3890,3890,5
|
|
20240313,094000,11891765,3890,3890,3890,3890,22
|
|
20240313,093900,11806185,3875,3875,3875,3875,0
|
|
20240313,093800,11806185,3875,3875,3875,3875,0
|
|
20240313,093700,11806185,3875,3875,3875,3875,0
|
|
20240313,093600,11806185,3875,3875,3875,3875,0
|
|
20240313,093500,11806185,3875,3875,3875,3875,0
|
|
20240313,093400,11806185,3875,3875,3875,3875,24
|
|
20240313,093300,11713185,3890,3890,3890,3890,0
|
|
20240313,093200,11713185,3890,3890,3890,3890,0
|
|
20240313,093100,11713185,3890,3890,3890,3890,5
|
|
20240313,093000,11693735,3890,3890,3890,3890,0
|
|
20240313,092900,11693735,3890,3890,3890,3890,0
|
|
20240313,092800,11693735,3890,3890,3890,3890,0
|
|
20240313,092700,11693735,3890,3890,3890,3890,0
|
|
20240313,092600,11693735,3890,3890,3890,3890,0
|
|
20240313,092500,11693735,3890,3890,3890,3890,0
|
|
20240313,092400,11693735,3890,3885,3890,3885,2
|
|
20240313,092300,11685960,3875,3875,3875,3875,0
|
|
20240313,092200,11685960,3875,3875,3875,3875,0
|
|
20240313,092100,11685960,3875,3875,3875,3875,0
|
|
20240313,092000,11685960,3875,3875,3875,3875,0
|
|
20240313,091900,11685960,3875,3875,3875,3875,205
|
|
20240313,091800,10891585,3875,3875,3875,3875,101
|
|
20240313,091700,10500210,3875,3875,3875,3875,139
|
|
20240313,091600,9961585,3890,3890,3890,3890,5
|
|
20240313,091500,9942135,3890,3890,3890,3890,52
|
|
20240313,091400,9739855,3890,3890,3890,3890,0
|
|
20240313,091300,9739855,3890,3890,3890,3890,0
|
|
20240313,091200,9739855,3890,3890,3890,3890,0
|
|
20240313,091100,9739855,3890,3890,3890,3890,223
|
|
20240313,091000,8872385,3890,3890,3890,3890,7
|
|
20240313,090900,8845155,3875,3875,3875,3875,173
|
|
20240313,090800,8174780,3875,3875,3875,3875,117
|
|
20240313,090700,7721405,3870,3870,3870,3870,50
|
|
20240313,090600,7527905,3860,3860,3860,3860,0
|
|
20240313,090500,7527905,3860,3860,3860,3860,0
|
|
20240313,090400,7527905,3860,3870,3870,3860,76
|
|
20240313,090300,7234535,3870,3865,3870,3865,490
|
|
20240313,090200,5340680,3865,3865,3865,3865,1
|
|
20240313,090100,5336815,3865,3895,3900,3865,849
|
|
20240313,090000,2026970,3860,3865,3895,3860,481
|