625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,192200,119983030,3740,3740,3740,3740,1588
|
|
20240314,192100,119983030,3740,3740,3740,3740,0
|
|
20240314,192000,119983030,3740,3740,3740,3740,0
|
|
20240314,191900,119983030,3740,3740,3740,3740,0
|
|
20240314,191800,119983030,3740,3740,3740,3740,0
|
|
20240314,191700,119983030,3740,3740,3740,3740,0
|
|
20240314,191600,119983030,3740,3740,3740,3740,0
|
|
20240314,191500,119983030,3740,3740,3740,3740,0
|
|
20240314,191400,119983030,3740,3740,3740,3740,0
|
|
20240314,191300,119983030,3740,3740,3740,3740,0
|
|
20240314,191200,119983030,3740,3740,3740,3740,0
|
|
20240314,191100,119983030,3740,3740,3740,3740,0
|
|
20240314,191000,119983030,3740,3740,3740,3740,0
|
|
20240314,190900,119983030,3740,3740,3740,3740,0
|
|
20240314,190800,119983030,3740,3740,3740,3740,0
|
|
20240314,190700,119983030,3740,3740,3740,3740,0
|
|
20240314,190600,119983030,3740,3740,3740,3740,0
|
|
20240314,190500,119983030,3740,3740,3740,3740,0
|
|
20240314,190400,119983030,3740,3740,3740,3740,0
|
|
20240314,190300,119983030,3740,3740,3740,3740,0
|
|
20240314,190200,119983030,3740,3740,3740,3740,0
|
|
20240314,190100,119983030,3740,3740,3740,3740,0
|
|
20240314,190000,119983030,3740,3740,3740,3740,0
|
|
20240314,185900,119983030,3740,3740,3740,3740,0
|
|
20240314,185800,119983030,3740,3740,3740,3740,0
|
|
20240314,185700,119983030,3740,3740,3740,3740,0
|
|
20240314,185600,119983030,3740,3740,3740,3740,0
|
|
20240314,185500,119983030,3740,3740,3740,3740,0
|
|
20240314,185400,119983030,3740,3740,3740,3740,0
|
|
20240314,185300,119983030,3740,3740,3740,3740,0
|
|
20240314,185200,119983030,3740,3740,3740,3740,1588
|
|
20240314,185100,119983030,3740,3740,3740,3740,0
|
|
20240314,185000,119983030,3740,3740,3740,3740,0
|
|
20240314,184900,119983030,3740,3740,3740,3740,0
|
|
20240314,184800,119983030,3740,3740,3740,3740,0
|
|
20240314,184700,119983030,3740,3740,3740,3740,0
|
|
20240314,184600,119983030,3740,3740,3740,3740,0
|
|
20240314,184500,119983030,3740,3740,3740,3740,0
|
|
20240314,184400,119983030,3740,3740,3740,3740,0
|
|
20240314,184300,119983030,3740,3740,3740,3740,0
|
|
20240314,184200,119983030,3740,3740,3740,3740,0
|
|
20240314,184100,119983030,3740,3740,3740,3740,0
|
|
20240314,184000,119983030,3740,3740,3740,3740,0
|
|
20240314,183900,119983030,3740,3740,3740,3740,0
|
|
20240314,183800,119983030,3740,3740,3740,3740,0
|
|
20240314,183700,119983030,3740,3740,3740,3740,0
|
|
20240314,183600,119983030,3740,3740,3740,3740,0
|
|
20240314,183500,119983030,3740,3740,3740,3740,0
|
|
20240314,183400,119983030,3740,3740,3740,3740,0
|
|
20240314,183300,119983030,3740,3740,3740,3740,0
|
|
20240314,183200,119983030,3740,3740,3740,3740,0
|
|
20240314,183100,119983030,3740,3740,3740,3740,0
|
|
20240314,183000,119983030,3740,3740,3740,3740,0
|
|
20240314,182900,119983030,3740,3740,3740,3740,0
|
|
20240314,182800,119983030,3740,3740,3740,3740,0
|
|
20240314,182700,119983030,3740,3740,3740,3740,0
|
|
20240314,182600,119983030,3740,3740,3740,3740,0
|
|
20240314,182500,119983030,3740,3740,3740,3740,0
|
|
20240314,182400,119983030,3740,3740,3740,3740,0
|
|
20240314,182300,119983030,3740,3740,3740,3740,0
|
|
20240314,182200,119983030,3740,3740,3740,3740,1588
|
|
20240314,182100,119983030,3740,3740,3740,3740,0
|
|
20240314,182000,119983030,3740,3740,3740,3740,0
|
|
20240314,181900,119983030,3740,3740,3740,3740,0
|
|
20240314,181800,119983030,3740,3740,3740,3740,0
|
|
20240314,181700,119983030,3740,3740,3740,3740,0
|
|
20240314,181600,119983030,3740,3740,3740,3740,0
|
|
20240314,181500,119983030,3740,3740,3740,3740,0
|
|
20240314,181400,119983030,3740,3740,3740,3740,0
|
|
20240314,181300,119983030,3740,3740,3740,3740,0
|
|
20240314,181200,119983030,3740,3740,3740,3740,0
|
|
20240314,181100,119983030,3740,3740,3740,3740,0
|
|
20240314,181000,119983030,3740,3740,3740,3740,0
|
|
20240314,180900,119983030,3740,3740,3740,3740,0
|
|
20240314,180800,119983030,3740,3740,3740,3740,0
|
|
20240314,180700,119983030,3740,3740,3740,3740,0
|
|
20240314,180600,119983030,3740,3740,3740,3740,0
|
|
20240314,180500,119983030,3740,3740,3740,3740,0
|
|
20240314,180400,119983030,3740,3740,3740,3740,0
|
|
20240314,180300,119983030,3740,3740,3740,3740,0
|
|
20240314,180200,119983030,3740,3740,3740,3740,0
|
|
20240314,180100,119983030,3740,3740,3740,3740,0
|
|
20240314,180000,119983030,3740,3740,3740,3740,0
|
|
20240314,175900,119983030,3740,3740,3740,3740,0
|
|
20240314,175800,119983030,3740,3740,3740,3740,0
|
|
20240314,175700,119983030,3740,3740,3740,3740,0
|
|
20240314,175600,119983030,3740,3740,3740,3740,0
|
|
20240314,175500,119983030,3740,3740,3740,3740,0
|
|
20240314,175400,119983030,3740,3740,3740,3740,0
|
|
20240314,175300,119983030,3740,3740,3740,3740,0
|
|
20240314,175200,119983030,3740,3740,3740,3740,1588
|
|
20240314,175100,119983030,3740,3740,3740,3740,0
|
|
20240314,175000,119983030,3740,3740,3740,3740,0
|
|
20240314,174900,119983030,3740,3740,3740,3740,0
|
|
20240314,174800,119983030,3740,3740,3740,3740,0
|
|
20240314,174700,119983030,3740,3740,3740,3740,0
|
|
20240314,174600,119983030,3740,3740,3740,3740,0
|
|
20240314,174500,119983030,3740,3740,3740,3740,0
|
|
20240314,174400,119983030,3740,3740,3740,3740,0
|
|
20240314,174300,119983030,3740,3740,3740,3740,0
|
|
20240314,174200,119983030,3740,3740,3740,3740,0
|
|
20240314,174100,119983030,3740,3740,3740,3740,0
|
|
20240314,174000,119983030,3740,3740,3740,3740,0
|
|
20240314,173900,119983030,3740,3740,3740,3740,0
|
|
20240314,173800,119983030,3740,3740,3740,3740,0
|
|
20240314,173700,119983030,3740,3740,3740,3740,0
|
|
20240314,173600,119983030,3740,3740,3740,3740,0
|
|
20240314,173500,119983030,3740,3740,3740,3740,0
|
|
20240314,173400,119983030,3740,3740,3740,3740,0
|
|
20240314,173300,119983030,3740,3740,3740,3740,0
|
|
20240314,173200,119983030,3740,3740,3740,3740,0
|
|
20240314,173100,119983030,3740,3740,3740,3740,0
|
|
20240314,173000,119983030,3740,3740,3740,3740,0
|
|
20240314,172900,119983030,3740,3740,3740,3740,0
|
|
20240314,172800,119983030,3740,3740,3740,3740,0
|
|
20240314,172700,119983030,3740,3740,3740,3740,0
|
|
20240314,172600,119983030,3740,3740,3740,3740,0
|
|
20240314,172500,119983030,3740,3740,3740,3740,0
|
|
20240314,172400,119983030,3740,3740,3740,3740,0
|
|
20240314,172300,119983030,3740,3740,3740,3740,0
|
|
20240314,172200,119983030,3740,3740,3740,3740,1588
|
|
20240314,172100,119983030,3740,3740,3740,3740,0
|
|
20240314,172000,119983030,3740,3740,3740,3740,0
|
|
20240314,171900,119983030,3740,3740,3740,3740,0
|
|
20240314,171800,119983030,3740,3740,3740,3740,0
|
|
20240314,171700,119983030,3740,3740,3740,3740,0
|
|
20240314,171600,119983030,3740,3740,3740,3740,0
|
|
20240314,171500,119983030,3740,3740,3740,3740,0
|
|
20240314,171400,119983030,3740,3740,3740,3740,0
|
|
20240314,171300,119983030,3740,3740,3740,3740,0
|
|
20240314,171200,119983030,3740,3740,3740,3740,0
|
|
20240314,171100,119983030,3740,3740,3740,3740,0
|
|
20240314,171000,119983030,3740,3740,3740,3740,0
|
|
20240314,170900,119983030,3740,3740,3740,3740,0
|
|
20240314,170800,119983030,3740,3740,3740,3740,0
|
|
20240314,170700,119983030,3740,3740,3740,3740,0
|
|
20240314,170600,119983030,3740,3740,3740,3740,0
|
|
20240314,170500,119983030,3740,3740,3740,3740,0
|
|
20240314,170400,119983030,3740,3740,3740,3740,0
|
|
20240314,170300,119983030,3740,3740,3740,3740,0
|
|
20240314,170200,119983030,3740,3740,3740,3740,0
|
|
20240314,170100,119983030,3740,3740,3740,3740,0
|
|
20240314,170000,119983030,3740,3740,3740,3740,0
|
|
20240314,165900,119983030,3740,3740,3740,3740,0
|
|
20240314,165800,119983030,3740,3740,3740,3740,0
|
|
20240314,165700,119983030,3740,3740,3740,3740,0
|
|
20240314,165600,119983030,3740,3740,3740,3740,0
|
|
20240314,165500,119983030,3740,3740,3740,3740,0
|
|
20240314,165400,119983030,3740,3740,3740,3740,0
|
|
20240314,165300,119983030,3740,3740,3740,3740,0
|
|
20240314,165200,119983030,3740,3740,3740,3740,1588
|
|
20240314,165100,119983030,3740,3740,3740,3740,0
|
|
20240314,165000,119983030,3740,3740,3740,3740,0
|
|
20240314,164900,119983030,3740,3740,3740,3740,0
|
|
20240314,164800,119983030,3740,3740,3740,3740,0
|
|
20240314,164700,119983030,3740,3740,3740,3740,0
|
|
20240314,164600,119983030,3740,3740,3740,3740,0
|
|
20240314,164500,119983030,3740,3740,3740,3740,0
|
|
20240314,164400,119983030,3740,3740,3740,3740,0
|
|
20240314,164300,119983030,3740,3740,3740,3740,0
|
|
20240314,164200,119983030,3740,3740,3740,3740,0
|
|
20240314,164100,119983030,3740,3740,3740,3740,0
|
|
20240314,164000,119983030,3740,3740,3740,3740,0
|
|
20240314,163900,119983030,3740,3740,3740,3740,0
|
|
20240314,163800,119983030,3740,3740,3740,3740,0
|
|
20240314,163700,119983030,3740,3740,3740,3740,0
|
|
20240314,163600,119983030,3740,3740,3740,3740,0
|
|
20240314,163500,119983030,3740,3740,3740,3740,0
|
|
20240314,163400,119983030,3740,3740,3740,3740,0
|
|
20240314,163300,119983030,3740,3740,3740,3740,0
|
|
20240314,163200,119983030,3740,3740,3740,3740,0
|
|
20240314,163100,119983030,3740,3740,3740,3740,0
|
|
20240314,163000,119983030,3740,3740,3740,3740,0
|
|
20240314,162900,119983030,3740,3740,3740,3740,0
|
|
20240314,162800,119983030,3740,3740,3740,3740,0
|
|
20240314,162700,119983030,3740,3740,3740,3740,0
|
|
20240314,162600,119983030,3740,3740,3740,3740,0
|
|
20240314,162500,119983030,3740,3740,3740,3740,0
|
|
20240314,162400,119983030,3740,3740,3740,3740,0
|
|
20240314,162300,119983030,3740,3740,3740,3740,0
|
|
20240314,162200,119983030,3740,3740,3740,3740,1588
|
|
20240314,162100,119983030,3740,3740,3740,3740,0
|
|
20240314,162000,119983030,3740,3740,3740,3740,0
|
|
20240314,161900,119983030,3740,3740,3740,3740,0
|
|
20240314,161800,119983030,3740,3740,3740,3740,0
|
|
20240314,161700,119983030,3740,3740,3740,3740,0
|
|
20240314,161600,119983030,3740,3740,3740,3740,0
|
|
20240314,161500,119983030,3740,3740,3740,3740,0
|
|
20240314,161400,119983030,3740,3740,3740,3740,0
|
|
20240314,161300,119983030,3740,3740,3740,3740,0
|
|
20240314,161200,119983030,3740,3740,3740,3740,0
|
|
20240314,161100,119983030,3740,3740,3740,3740,0
|
|
20240314,161000,119983030,3740,3740,3740,3740,0
|
|
20240314,160900,119983030,3740,3740,3740,3740,0
|
|
20240314,160800,119983030,3740,3740,3740,3740,0
|
|
20240314,160700,119983030,3740,3740,3740,3740,0
|
|
20240314,160600,119983030,3740,3740,3740,3740,0
|
|
20240314,160500,119983030,3740,3740,3740,3740,0
|
|
20240314,160400,119983030,3740,3740,3740,3740,0
|
|
20240314,160300,119983030,3740,3740,3740,3740,0
|
|
20240314,160200,119983030,3740,3740,3740,3740,0
|
|
20240314,160100,119983030,3740,3740,3740,3740,0
|
|
20240314,160000,119983030,3740,3740,3740,3740,0
|
|
20240314,155900,119983030,3740,3740,3740,3740,0
|
|
20240314,155800,119983030,3740,3740,3740,3740,0
|
|
20240314,155700,119983030,3740,3740,3740,3740,0
|
|
20240314,155600,119983030,3740,3740,3740,3740,0
|
|
20240314,155500,119983030,3740,3740,3740,3740,0
|
|
20240314,155400,119983030,3740,3740,3740,3740,0
|
|
20240314,155300,119983030,3740,3740,3740,3740,0
|
|
20240314,155200,119983030,3740,3740,3740,3740,1588
|
|
20240314,155100,119983030,3740,3740,3740,3740,0
|
|
20240314,155000,119983030,3740,3740,3740,3740,0
|
|
20240314,154900,119983030,3740,3740,3740,3740,0
|
|
20240314,154800,119983030,3740,3740,3740,3740,0
|
|
20240314,154700,119983030,3740,3740,3740,3740,0
|
|
20240314,154600,119983030,3740,3740,3740,3740,0
|
|
20240314,154500,119983030,3740,3740,3740,3740,0
|
|
20240314,154400,119983030,3740,3740,3740,3740,0
|
|
20240314,154300,119983030,3740,3740,3740,3740,0
|
|
20240314,154200,119983030,3740,3740,3740,3740,0
|
|
20240314,154100,119983030,3740,3740,3740,3740,0
|
|
20240314,154000,119983030,3740,3740,3740,3740,0
|
|
20240314,153900,119983030,3740,3740,3740,3740,0
|
|
20240314,153800,119983030,3740,3740,3740,3740,0
|
|
20240314,153700,119983030,3740,3740,3740,3740,0
|
|
20240314,153600,119983030,3740,3740,3740,3740,0
|
|
20240314,153500,119983030,3740,3740,3740,3740,0
|
|
20240314,153400,119983030,3740,3740,3740,3740,0
|
|
20240314,153300,119983030,3740,3740,3740,3740,0
|
|
20240314,153200,119983030,3740,3740,3740,3740,0
|
|
20240314,153100,119983030,3740,3740,3740,3740,0
|
|
20240314,153000,119983030,3740,3740,3740,3740,1588
|
|
20240314,152900,114043910,3740,3740,3740,3740,0
|
|
20240314,152800,114043910,3740,3740,3740,3740,0
|
|
20240314,152700,114043910,3740,3740,3740,3740,0
|
|
20240314,152600,114043910,3740,3740,3740,3740,0
|
|
20240314,152500,114043910,3740,3740,3740,3740,0
|
|
20240314,152400,114043910,3740,3740,3740,3740,0
|
|
20240314,152300,114043910,3740,3740,3740,3740,0
|
|
20240314,152200,114043910,3740,3740,3740,3740,0
|
|
20240314,152100,114043910,3740,3740,3740,3740,0
|
|
20240314,152000,114043910,3740,3740,3740,3740,0
|
|
20240314,151900,114043910,3740,3740,3740,3740,0
|
|
20240314,151800,114043910,3740,3740,3740,3740,3
|
|
20240314,151700,114032690,3735,3735,3735,3735,0
|
|
20240314,151600,114032690,3735,3735,3735,3735,0
|
|
20240314,151500,114032690,3735,3735,3735,3735,300
|
|
20240314,151400,112912190,3740,3740,3740,3740,0
|
|
20240314,151300,112912190,3740,3740,3740,3740,0
|
|
20240314,151200,112912190,3740,3740,3740,3740,0
|
|
20240314,151100,112912190,3740,3740,3740,3740,0
|
|
20240314,151000,112912190,3740,3740,3740,3740,1
|
|
20240314,150900,112908450,3735,3730,3735,3730,619
|
|
20240314,150800,110596890,3735,3735,3735,3735,0
|
|
20240314,150700,110596890,3735,3735,3735,3735,10
|
|
20240314,150600,110559540,3735,3735,3735,3735,0
|
|
20240314,150500,110559540,3735,3735,3735,3735,0
|
|
20240314,150400,110559540,3735,3735,3735,3735,10
|
|
20240314,150300,110522190,3735,3735,3735,3735,0
|
|
20240314,150200,110522190,3735,3730,3735,3730,110
|
|
20240314,150100,110111840,3735,3735,3735,3735,5
|
|
20240314,150000,110093165,3735,3735,3735,3735,0
|
|
20240314,145900,110093165,3735,3735,3735,3735,5
|
|
20240314,145800,110074490,3735,3735,3735,3735,24
|
|
20240314,145700,109984850,3735,3735,3735,3735,0
|
|
20240314,145600,109984850,3735,3735,3735,3735,0
|
|
20240314,145500,109984850,3735,3735,3735,3735,4
|
|
20240314,145400,109969910,3735,3735,3735,3735,0
|
|
20240314,145300,109969910,3735,3735,3735,3735,2
|
|
20240314,145200,109962440,3735,3735,3735,3735,10
|
|
20240314,145100,109925090,3735,3735,3735,3735,0
|
|
20240314,145000,109925090,3735,3735,3735,3735,50
|
|
20240314,144900,109738340,3735,3735,3735,3735,0
|
|
20240314,144800,109738340,3735,3735,3735,3735,10
|
|
20240314,144700,109700990,3735,3735,3735,3735,1
|
|
20240314,144600,109697255,3735,3735,3735,3735,0
|
|
20240314,144500,109697255,3735,3735,3735,3735,0
|
|
20240314,144400,109697255,3735,3735,3735,3735,229
|
|
20240314,144300,108841940,3735,3735,3735,3735,3
|
|
20240314,144200,108830735,3735,3735,3735,3735,0
|
|
20240314,144100,108830735,3735,3735,3735,3735,0
|
|
20240314,144000,108830735,3735,3735,3735,3735,1
|
|
20240314,143900,108827000,3740,3740,3740,3740,0
|
|
20240314,143800,108827000,3740,3740,3740,3740,0
|
|
20240314,143700,108827000,3740,3740,3740,3740,0
|
|
20240314,143600,108827000,3740,3740,3740,3740,1
|
|
20240314,143500,108823260,3730,3730,3730,3730,0
|
|
20240314,143400,108823260,3730,3730,3730,3730,63
|
|
20240314,143300,108588270,3740,3740,3740,3740,0
|
|
20240314,143200,108588270,3740,3740,3740,3740,0
|
|
20240314,143100,108588270,3740,3740,3740,3740,0
|
|
20240314,143000,108588270,3740,3740,3740,3740,8
|
|
20240314,142900,108558350,3740,3740,3740,3740,5
|
|
20240314,142800,108539650,3740,3740,3740,3740,22
|
|
20240314,142700,108457370,3740,3740,3740,3740,5
|
|
20240314,142600,108438670,3740,3740,3740,3740,0
|
|
20240314,142500,108438670,3740,3740,3740,3740,1
|
|
20240314,142400,108434930,3740,3740,3740,3740,0
|
|
20240314,142300,108434930,3740,3740,3740,3740,0
|
|
20240314,142200,108434930,3740,3740,3740,3740,0
|
|
20240314,142100,108434930,3740,3740,3740,3740,5
|
|
20240314,142000,108416230,3740,3740,3740,3740,1
|
|
20240314,141900,108412490,3740,3740,3740,3740,4
|
|
20240314,141800,108397530,3740,3740,3740,3740,0
|
|
20240314,141700,108397530,3740,3740,3740,3740,0
|
|
20240314,141600,108397530,3740,3740,3740,3740,0
|
|
20240314,141500,108397530,3740,3740,3740,3740,1
|
|
20240314,141400,108393790,3740,3740,3740,3740,0
|
|
20240314,141300,108393790,3740,3740,3740,3740,1
|
|
20240314,141200,108390050,3740,3740,3740,3740,0
|
|
20240314,141100,108390050,3740,3740,3740,3740,0
|
|
20240314,141000,108390050,3740,3740,3740,3740,0
|
|
20240314,140900,108390050,3740,3740,3740,3740,0
|
|
20240314,140800,108390050,3740,3740,3740,3740,0
|
|
20240314,140700,108390050,3740,3740,3740,3740,0
|
|
20240314,140600,108390050,3740,3740,3740,3740,0
|
|
20240314,140500,108390050,3740,3740,3740,3740,0
|
|
20240314,140400,108390050,3740,3740,3740,3740,0
|
|
20240314,140300,108390050,3740,3740,3740,3740,0
|
|
20240314,140200,108390050,3740,3740,3740,3740,1
|
|
20240314,140100,108386310,3740,3740,3740,3740,0
|
|
20240314,140000,108386310,3740,3740,3740,3740,0
|
|
20240314,135900,108386310,3740,3740,3740,3740,0
|
|
20240314,135800,108386310,3740,3740,3740,3740,22
|
|
20240314,135700,108304030,3740,3740,3740,3740,0
|
|
20240314,135600,108304030,3740,3740,3740,3740,0
|
|
20240314,135500,108304030,3740,3740,3740,3740,0
|
|
20240314,135400,108304030,3740,3740,3740,3740,1
|
|
20240314,135300,108300290,3730,3730,3730,3730,0
|
|
20240314,135200,108300290,3730,3730,3730,3730,8
|
|
20240314,135100,108270450,3740,3740,3740,3740,0
|
|
20240314,135000,108270450,3740,3740,3740,3740,1
|
|
20240314,134900,108266710,3740,3740,3740,3740,0
|
|
20240314,134800,108266710,3740,3740,3740,3740,1
|
|
20240314,134700,108262970,3730,3730,3730,3730,0
|
|
20240314,134600,108262970,3730,3730,3730,3730,24
|
|
20240314,134500,108173450,3740,3740,3740,3740,0
|
|
20240314,134400,108173450,3740,3740,3740,3740,0
|
|
20240314,134300,108173450,3740,3740,3740,3740,0
|
|
20240314,134200,108173450,3740,3740,3740,3740,1
|
|
20240314,134100,108169710,3735,3735,3735,3735,97
|
|
20240314,134000,107807415,3730,3730,3730,3730,0
|
|
20240314,133900,107807415,3730,3735,3735,3730,251
|
|
20240314,133800,106871180,3735,3735,3735,3735,0
|
|
20240314,133700,106871180,3735,3735,3735,3735,0
|
|
20240314,133600,106871180,3735,3735,3735,3735,1
|
|
20240314,133500,106867445,3735,3735,3735,3735,0
|
|
20240314,133400,106867445,3735,3735,3735,3735,0
|
|
20240314,133300,106867445,3735,3735,3735,3735,100
|
|
20240314,133200,106493945,3735,3735,3735,3735,0
|
|
20240314,133100,106493945,3735,3735,3735,3735,0
|
|
20240314,133000,106493945,3735,3735,3735,3735,1
|
|
20240314,132900,106490210,3735,3735,3735,3735,0
|
|
20240314,132800,106490210,3735,3735,3735,3735,4
|
|
20240314,132700,106475270,3730,3730,3730,3730,0
|
|
20240314,132600,106475270,3730,3730,3730,3730,0
|
|
20240314,132500,106475270,3730,3730,3730,3730,193
|
|
20240314,132400,105755380,3730,3730,3730,3730,1
|
|
20240314,132300,105751650,3730,3730,3730,3730,0
|
|
20240314,132200,105751650,3730,3730,3730,3730,5
|
|
20240314,132100,105733000,3730,3730,3730,3730,0
|
|
20240314,132000,105733000,3730,3730,3730,3730,0
|
|
20240314,131900,105733000,3730,3730,3730,3730,0
|
|
20240314,131800,105733000,3730,3730,3730,3730,1
|
|
20240314,131700,105729270,3720,3720,3720,3720,210
|
|
20240314,131600,104948070,3730,3730,3730,3730,1
|
|
20240314,131500,104944340,3730,3730,3730,3730,3
|
|
20240314,131400,104933150,3730,3730,3730,3730,2
|
|
20240314,131300,104925690,3730,3730,3730,3730,0
|
|
20240314,131200,104925690,3730,3730,3730,3730,1
|
|
20240314,131100,104921960,3730,3730,3730,3730,0
|
|
20240314,131000,104921960,3730,3730,3730,3730,0
|
|
20240314,130900,104921960,3730,3730,3730,3730,0
|
|
20240314,130800,104921960,3730,3730,3730,3730,0
|
|
20240314,130700,104921960,3730,3730,3730,3730,5
|
|
20240314,130600,104903310,3730,3730,3730,3730,1
|
|
20240314,130500,104899580,3730,3730,3730,3730,1
|
|
20240314,130400,104895850,3720,3720,3720,3720,0
|
|
20240314,130300,104895850,3720,3720,3720,3720,0
|
|
20240314,130200,104895850,3720,3720,3720,3720,0
|
|
20240314,130100,104895850,3720,3725,3725,3720,4
|
|
20240314,130000,104880960,3720,3720,3720,3720,10
|
|
20240314,125900,104843760,3715,3715,3715,3715,0
|
|
20240314,125800,104843760,3715,3705,3715,3705,2000
|
|
20240314,125700,97424960,3705,3705,3705,3705,200
|
|
20240314,125600,96683960,3705,3705,3705,3705,10
|
|
20240314,125500,96646910,3705,3705,3705,3705,980
|
|
20240314,125400,93016010,3705,3705,3705,3705,2
|
|
20240314,125300,93008600,3705,3705,3705,3705,0
|
|
20240314,125200,93008600,3705,3705,3705,3705,0
|
|
20240314,125100,93008600,3705,3705,3705,3705,0
|
|
20240314,125000,93008600,3705,3705,3705,3705,1
|
|
20240314,124900,93004895,3705,3705,3705,3705,0
|
|
20240314,124800,93004895,3705,3700,3705,3700,101
|
|
20240314,124700,92631190,3705,3705,3705,3705,6
|
|
20240314,124600,92608960,3700,3700,3700,3700,0
|
|
20240314,124500,92608960,3700,3705,3705,3700,506
|
|
20240314,124400,90736730,3705,3705,3705,3705,0
|
|
20240314,124300,90736730,3705,3705,3705,3705,83
|
|
20240314,124200,90429215,3710,3710,3710,3710,2
|
|
20240314,124100,90421795,3700,3700,3700,3700,274
|
|
20240314,124000,89407995,3710,3710,3710,3710,0
|
|
20240314,123900,89407995,3710,3710,3710,3710,0
|
|
20240314,123800,89407995,3710,3710,3710,3710,0
|
|
20240314,123700,89407995,3710,3710,3710,3710,10
|
|
20240314,123600,89370895,3710,3710,3710,3710,1
|
|
20240314,123500,89367185,3710,3710,3710,3710,0
|
|
20240314,123400,89367185,3710,3710,3710,3710,0
|
|
20240314,123300,89367185,3710,3710,3710,3710,1
|
|
20240314,123200,89363475,3710,3710,3710,3710,0
|
|
20240314,123100,89363475,3710,3710,3710,3710,1
|
|
20240314,123000,89359765,3710,3710,3710,3710,1
|
|
20240314,122900,89356055,3710,3710,3710,3710,0
|
|
20240314,122800,89356055,3710,3710,3710,3710,0
|
|
20240314,122700,89356055,3710,3710,3710,3710,6
|
|
20240314,122600,89333795,3700,3700,3700,3700,100
|
|
20240314,122500,88963795,3710,3710,3710,3710,0
|
|
20240314,122400,88963795,3710,3710,3710,3710,1
|
|
20240314,122300,88960085,3710,3710,3710,3710,12
|
|
20240314,122200,88915565,3710,3710,3710,3710,0
|
|
20240314,122100,88915565,3710,3710,3710,3710,0
|
|
20240314,122000,88915565,3710,3710,3710,3710,100
|
|
20240314,121900,88544565,3710,3710,3710,3710,51
|
|
20240314,121800,88355355,3710,3710,3710,3710,1
|
|
20240314,121700,88351645,3710,3710,3710,3710,0
|
|
20240314,121600,88351645,3710,3710,3710,3710,0
|
|
20240314,121500,88351645,3710,3710,3710,3710,0
|
|
20240314,121400,88351645,3710,3710,3710,3710,6
|
|
20240314,121300,88329385,3710,3710,3710,3710,0
|
|
20240314,121200,88329385,3710,3710,3710,3710,55
|
|
20240314,121100,88125335,3710,3710,3710,3710,0
|
|
20240314,121000,88125335,3710,3710,3710,3710,11
|
|
20240314,120900,88084525,3710,3710,3710,3710,2
|
|
20240314,120800,88077105,3710,3710,3710,3710,1
|
|
20240314,120700,88073395,3710,3710,3710,3710,0
|
|
20240314,120600,88073395,3710,3710,3710,3710,1
|
|
20240314,120500,88069685,3710,3710,3710,3710,0
|
|
20240314,120400,88069685,3710,3710,3710,3710,0
|
|
20240314,120300,88069685,3710,3710,3710,3710,0
|
|
20240314,120200,88069685,3710,3710,3710,3710,0
|
|
20240314,120100,88069685,3710,3700,3710,3690,3413
|
|
20240314,120000,75460185,3710,3710,3710,3710,1
|
|
20240314,115900,75456475,3710,3710,3710,3710,0
|
|
20240314,115800,75456475,3710,3710,3710,3710,0
|
|
20240314,115700,75456475,3710,3710,3710,3710,3
|
|
20240314,115600,75445345,3710,3710,3710,3710,18
|
|
20240314,115500,75378565,3710,3710,3710,3710,0
|
|
20240314,115400,75378565,3710,3710,3710,3710,1
|
|
20240314,115300,75374855,3710,3710,3710,3710,6
|
|
20240314,115200,75352595,3710,3710,3710,3710,0
|
|
20240314,115100,75352595,3710,3710,3710,3710,6
|
|
20240314,115000,75330335,3710,3710,3710,3710,0
|
|
20240314,114900,75330335,3710,3710,3710,3710,6
|
|
20240314,114800,75308075,3710,3710,3710,3710,1
|
|
20240314,114700,75304365,3710,3710,3710,3710,6
|
|
20240314,114600,75282105,3710,3710,3710,3710,1
|
|
20240314,114500,75278395,3710,3710,3710,3710,10
|
|
20240314,114400,75241295,3700,3700,3700,3700,37
|
|
20240314,114300,75104395,3710,3710,3710,3710,7
|
|
20240314,114200,75078425,3710,3710,3710,3710,1
|
|
20240314,114100,75074715,3710,3710,3710,3710,6
|
|
20240314,114000,75052455,3710,3710,3710,3710,1
|
|
20240314,113900,75048745,3695,3695,3695,3695,34
|
|
20240314,113800,74923115,3710,3710,3710,3710,474
|
|
20240314,113700,73164575,3710,3710,3710,3710,0
|
|
20240314,113600,73164575,3710,3710,3710,3710,1
|
|
20240314,113500,73160865,3710,3710,3710,3710,0
|
|
20240314,113400,73160865,3710,3710,3710,3710,2
|
|
20240314,113300,73153445,3695,3710,3710,3695,272
|
|
20240314,113200,72148205,3710,3710,3710,3710,0
|
|
20240314,113100,72148205,3710,3710,3710,3710,9
|
|
20240314,113000,72114815,3710,3710,3710,3710,1
|
|
20240314,112900,72111105,3710,3710,3710,3710,9
|
|
20240314,112800,72077715,3710,3705,3710,3705,2
|
|
20240314,112700,72070300,3710,3710,3710,3710,9
|
|
20240314,112600,72036910,3710,3710,3710,3710,0
|
|
20240314,112500,72036910,3710,3710,3710,3710,0
|
|
20240314,112400,72036910,3710,3710,3710,3710,1
|
|
20240314,112300,72033200,3710,3710,3710,3700,92
|
|
20240314,112200,71692690,3710,3710,3710,3710,0
|
|
20240314,112100,71692690,3710,3710,3710,3710,14
|
|
20240314,112000,71640750,3710,3710,3710,3710,0
|
|
20240314,111900,71640750,3710,3710,3710,3695,396
|
|
20240314,111800,70173920,3710,3710,3710,3710,1
|
|
20240314,111700,70170210,3710,3710,3710,3710,9
|
|
20240314,111600,70136820,3710,3710,3710,3710,135
|
|
20240314,111500,69635970,3710,3710,3710,3710,12
|
|
20240314,111400,69591450,3710,3710,3710,3710,0
|
|
20240314,111300,69591450,3710,3710,3710,3710,19
|
|
20240314,111200,69520960,3710,3710,3710,3710,1
|
|
20240314,111100,69517250,3710,3705,3710,3705,640
|
|
20240314,111000,67146000,3705,3705,3705,3705,0
|
|
20240314,110900,67146000,3705,3705,3705,3705,144
|
|
20240314,110800,66612480,3705,3705,3705,3705,0
|
|
20240314,110700,66612480,3705,3705,3705,3705,9
|
|
20240314,110600,66579135,3705,3705,3705,3705,1
|
|
20240314,110500,66575430,3705,3705,3705,3705,9
|
|
20240314,110400,66542085,3705,3705,3705,3705,2
|
|
20240314,110300,66534675,3705,3705,3705,3705,24
|
|
20240314,110200,66445755,3705,3705,3705,3705,7
|
|
20240314,110100,66419820,3705,3705,3705,3705,0
|
|
20240314,110000,66419820,3705,3705,3705,3705,3
|
|
20240314,105900,66408705,3690,3705,3705,3690,469
|
|
20240314,105800,64677815,3705,3705,3705,3705,1
|
|
20240314,105700,64674110,3695,3705,3705,3695,136
|
|
20240314,105600,64171580,3705,3705,3705,3705,0
|
|
20240314,105500,64171580,3705,3705,3705,3705,0
|
|
20240314,105400,64171580,3705,3695,3705,3695,10
|
|
20240314,105300,64134610,3685,3710,3710,3685,126
|
|
20240314,105200,63670275,3685,3705,3710,3685,251
|
|
20240314,105100,62742835,3705,3705,3705,3705,13
|
|
20240314,105000,62694670,3705,3705,3705,3705,5
|
|
20240314,104900,62676145,3705,3705,3705,3705,0
|
|
20240314,104800,62676145,3705,3705,3705,3705,1
|
|
20240314,104700,62672440,3705,3705,3705,3705,0
|
|
20240314,104600,62672440,3705,3705,3705,3705,0
|
|
20240314,104500,62672440,3705,3700,3705,3690,11
|
|
20240314,104400,62631705,3695,3700,3700,3695,3
|
|
20240314,104300,62620610,3700,3705,3705,3700,23
|
|
20240314,104200,62535415,3710,3710,3710,3710,0
|
|
20240314,104100,62535415,3710,3710,3710,3710,0
|
|
20240314,104000,62535415,3710,3710,3710,3710,2
|
|
20240314,103900,62527995,3705,3705,3705,3705,58
|
|
20240314,103800,62313105,3705,3705,3705,3705,59
|
|
20240314,103700,62094510,3700,3700,3700,3700,1
|
|
20240314,103600,62090810,3700,3700,3700,3700,0
|
|
20240314,103500,62090810,3700,3690,3700,3690,50
|
|
20240314,103400,61905880,3690,3690,3690,3690,163
|
|
20240314,103300,61304410,3710,3710,3710,3710,0
|
|
20240314,103200,61304410,3710,3710,3710,3710,7
|
|
20240314,103100,61278440,3710,3710,3710,3710,24
|
|
20240314,103000,61189400,3710,3710,3710,3710,18
|
|
20240314,102900,61122620,3685,3685,3685,3685,0
|
|
20240314,102800,61122620,3685,3685,3685,3685,0
|
|
20240314,102700,61122620,3685,3695,3700,3685,863
|
|
20240314,102600,57937540,3695,3710,3710,3695,201
|
|
20240314,102500,57194830,3695,3695,3695,3695,71
|
|
20240314,102400,56932485,3695,3695,3695,3695,29
|
|
20240314,102300,56825330,3695,3695,3695,3695,176
|
|
20240314,102200,56175010,3695,3695,3695,3695,0
|
|
20240314,102100,56175010,3695,3695,3695,3695,0
|
|
20240314,102000,56175010,3695,3715,3715,3690,291
|
|
20240314,101900,55099175,3715,3715,3715,3715,29
|
|
20240314,101800,54991440,3700,3700,3700,3700,0
|
|
20240314,101700,54991440,3700,3700,3700,3700,67
|
|
20240314,101600,54743540,3700,3700,3700,3700,9
|
|
20240314,101500,54710240,3700,3710,3710,3700,103
|
|
20240314,101400,54329050,3715,3705,3715,3690,442
|
|
20240314,101300,52694980,3735,3735,3735,3735,0
|
|
20240314,101200,52694980,3735,3735,3735,3735,2
|
|
20240314,101100,52687510,3735,3735,3735,3735,0
|
|
20240314,101000,52687510,3735,3735,3735,3735,0
|
|
20240314,100900,52687510,3735,3735,3735,3735,0
|
|
20240314,100800,52687510,3735,3735,3735,3735,0
|
|
20240314,100700,52687510,3735,3735,3735,3735,0
|
|
20240314,100600,52687510,3735,3735,3735,3735,2
|
|
20240314,100500,52680040,3735,3735,3735,3735,1
|
|
20240314,100400,52676305,3735,3735,3735,3735,0
|
|
20240314,100300,52676305,3735,3730,3735,3730,6
|
|
20240314,100200,52653920,3730,3730,3730,3730,105
|
|
20240314,100100,52262270,3735,3735,3735,3735,1
|
|
20240314,100000,52258535,3735,3735,3735,3735,2
|
|
20240314,095900,52251065,3730,3730,3730,3730,0
|
|
20240314,095800,52251065,3730,3730,3730,3730,0
|
|
20240314,095700,52251065,3730,3730,3730,3730,100
|
|
20240314,095600,51878065,3730,3730,3730,3730,180
|
|
20240314,095500,51206665,3730,3730,3730,3730,6
|
|
20240314,095400,51184285,3730,3730,3730,3730,437
|
|
20240314,095300,49554275,3730,3715,3730,3715,76
|
|
20240314,095200,49271305,3715,3720,3725,3715,501
|
|
20240314,095100,47405310,3720,3720,3720,3720,6
|
|
20240314,095000,47382990,3690,3700,3700,3690,500
|
|
20240314,094900,45533990,3700,3700,3700,3700,5
|
|
20240314,094800,45515490,3725,3725,3725,3725,6
|
|
20240314,094700,45493140,3725,3725,3725,3725,0
|
|
20240314,094600,45493140,3725,3720,3735,3675,5729
|
|
20240314,094500,24310605,3735,3735,3735,3735,0
|
|
20240314,094400,24310605,3735,3735,3735,3735,1
|
|
20240314,094300,24306870,3735,3735,3735,3735,0
|
|
20240314,094200,24306870,3735,3735,3735,3735,18
|
|
20240314,094100,24239640,3735,3735,3735,3735,19
|
|
20240314,094000,24168675,3730,3730,3730,3725,9
|
|
20240314,093900,24135120,3730,3735,3735,3725,338
|
|
20240314,093800,22875825,3730,3735,3735,3730,3
|
|
20240314,093700,22864630,3745,3745,3745,3745,150
|
|
20240314,093600,22302880,3745,3745,3745,3745,4
|
|
20240314,093500,22287900,3745,3740,3745,3740,9
|
|
20240314,093400,22254205,3735,3735,3735,3730,1047
|
|
20240314,093300,18347750,3735,3750,3750,3735,822
|
|
20240314,093200,15277505,3750,3750,3750,3750,0
|
|
20240314,093100,15277505,3750,3750,3750,3750,8
|
|
20240314,093000,15247505,3750,3750,3750,3750,0
|
|
20240314,092900,15247505,3750,3750,3750,3750,1
|
|
20240314,092800,15243755,3750,3750,3750,3750,10
|
|
20240314,092700,15206255,3755,3755,3755,3755,38
|
|
20240314,092600,15063565,3755,3735,3755,3735,21
|
|
20240314,092500,14984750,3735,3755,3755,3735,96
|
|
20240314,092400,14625215,3755,3750,3755,3750,5
|
|
20240314,092300,14606445,3755,3755,3755,3755,0
|
|
20240314,092200,14606445,3755,3745,3755,3745,11
|
|
20240314,092100,14565180,3755,3735,3755,3735,28
|
|
20240314,092000,14460195,3755,3750,3755,3750,22
|
|
20240314,091900,14377650,3755,3755,3755,3730,534
|
|
20240314,091800,12381025,3755,3755,3755,3755,10
|
|
20240314,091700,12343475,3760,3760,3760,3760,0
|
|
20240314,091600,12343475,3760,3755,3765,3750,614
|
|
20240314,091500,10037980,3765,3765,3765,3765,101
|
|
20240314,091400,9657715,3765,3765,3765,3765,2
|
|
20240314,091300,9650185,3770,3770,3770,3755,273
|
|
20240314,091200,8623175,3770,3770,3770,3770,108
|
|
20240314,091100,8216015,3765,3765,3765,3765,59
|
|
20240314,091000,7993880,3765,3765,3770,3765,286
|
|
20240314,090900,6915945,3770,3770,3770,3770,32
|
|
20240314,090800,6795305,3770,3770,3770,3770,19
|
|
20240314,090700,6723675,3770,3755,3770,3755,72
|
|
20240314,090600,6452345,3770,3770,3770,3770,39
|
|
20240314,090500,6305315,3770,3770,3775,3770,60
|
|
20240314,090400,6078905,3770,3750,3770,3750,27
|
|
20240314,090300,5977435,3770,3770,3775,3750,830
|
|
20240314,090200,2853560,3780,3775,3780,3775,62
|
|
20240314,090100,2619485,3780,3780,3780,3775,213
|
|
20240314,090000,1814400,3780,3780,3780,3780,456
|