618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,191500,75596590,3745,3745,3745,3745,1080
|
|
20240315,191400,75596590,3745,3745,3745,3745,0
|
|
20240315,191300,75596590,3745,3745,3745,3745,0
|
|
20240315,191200,75596590,3745,3745,3745,3745,0
|
|
20240315,191100,75596590,3745,3745,3745,3745,0
|
|
20240315,191000,75596590,3745,3745,3745,3745,0
|
|
20240315,190900,75596590,3745,3745,3745,3745,0
|
|
20240315,190800,75596590,3745,3745,3745,3745,0
|
|
20240315,190700,75596590,3745,3745,3745,3745,0
|
|
20240315,190600,75596590,3745,3745,3745,3745,0
|
|
20240315,190500,75596590,3745,3745,3745,3745,0
|
|
20240315,190400,75596590,3745,3745,3745,3745,0
|
|
20240315,190300,75596590,3745,3745,3745,3745,0
|
|
20240315,190200,75596590,3745,3745,3745,3745,0
|
|
20240315,190100,75596590,3745,3745,3745,3745,0
|
|
20240315,190000,75596590,3745,3745,3745,3745,0
|
|
20240315,185900,75596590,3745,3745,3745,3745,0
|
|
20240315,185800,75596590,3745,3745,3745,3745,0
|
|
20240315,185700,75596590,3745,3745,3745,3745,0
|
|
20240315,185600,75596590,3745,3745,3745,3745,0
|
|
20240315,185500,75596590,3745,3745,3745,3745,0
|
|
20240315,185400,75596590,3745,3745,3745,3745,0
|
|
20240315,185300,75596590,3745,3745,3745,3745,0
|
|
20240315,185200,75596590,3745,3745,3745,3745,0
|
|
20240315,185100,75596590,3745,3745,3745,3745,0
|
|
20240315,185000,75596590,3745,3745,3745,3745,0
|
|
20240315,184900,75596590,3745,3745,3745,3745,0
|
|
20240315,184800,75596590,3745,3745,3745,3745,0
|
|
20240315,184700,75596590,3745,3745,3745,3745,0
|
|
20240315,184600,75596590,3745,3745,3745,3745,0
|
|
20240315,184500,75596590,3745,3745,3745,3745,1080
|
|
20240315,184400,75596590,3745,3745,3745,3745,0
|
|
20240315,184300,75596590,3745,3745,3745,3745,0
|
|
20240315,184200,75596590,3745,3745,3745,3745,0
|
|
20240315,184100,75596590,3745,3745,3745,3745,0
|
|
20240315,184000,75596590,3745,3745,3745,3745,0
|
|
20240315,183900,75596590,3745,3745,3745,3745,0
|
|
20240315,183800,75596590,3745,3745,3745,3745,0
|
|
20240315,183700,75596590,3745,3745,3745,3745,0
|
|
20240315,183600,75596590,3745,3745,3745,3745,0
|
|
20240315,183500,75596590,3745,3745,3745,3745,0
|
|
20240315,183400,75596590,3745,3745,3745,3745,0
|
|
20240315,183300,75596590,3745,3745,3745,3745,0
|
|
20240315,183200,75596590,3745,3745,3745,3745,0
|
|
20240315,183100,75596590,3745,3745,3745,3745,0
|
|
20240315,183000,75596590,3745,3745,3745,3745,0
|
|
20240315,182900,75596590,3745,3745,3745,3745,0
|
|
20240315,182800,75596590,3745,3745,3745,3745,0
|
|
20240315,182700,75596590,3745,3745,3745,3745,0
|
|
20240315,182600,75596590,3745,3745,3745,3745,0
|
|
20240315,182500,75596590,3745,3745,3745,3745,0
|
|
20240315,182400,75596590,3745,3745,3745,3745,0
|
|
20240315,182300,75596590,3745,3745,3745,3745,0
|
|
20240315,182200,75596590,3745,3745,3745,3745,0
|
|
20240315,182100,75596590,3745,3745,3745,3745,0
|
|
20240315,182000,75596590,3745,3745,3745,3745,0
|
|
20240315,181900,75596590,3745,3745,3745,3745,0
|
|
20240315,181800,75596590,3745,3745,3745,3745,0
|
|
20240315,181700,75596590,3745,3745,3745,3745,0
|
|
20240315,181600,75596590,3745,3745,3745,3745,0
|
|
20240315,181500,75596590,3745,3745,3745,3745,1080
|
|
20240315,181400,75596590,3745,3745,3745,3745,0
|
|
20240315,181300,75596590,3745,3745,3745,3745,0
|
|
20240315,181200,75596590,3745,3745,3745,3745,0
|
|
20240315,181100,75596590,3745,3745,3745,3745,0
|
|
20240315,181000,75596590,3745,3745,3745,3745,0
|
|
20240315,180900,75596590,3745,3745,3745,3745,0
|
|
20240315,180800,75596590,3745,3745,3745,3745,0
|
|
20240315,180700,75596590,3745,3745,3745,3745,0
|
|
20240315,180600,75596590,3745,3745,3745,3745,0
|
|
20240315,180500,75596590,3745,3745,3745,3745,0
|
|
20240315,180400,75596590,3745,3745,3745,3745,0
|
|
20240315,180300,75596590,3745,3745,3745,3745,0
|
|
20240315,180200,75596590,3745,3745,3745,3745,0
|
|
20240315,180100,75596590,3745,3745,3745,3745,0
|
|
20240315,180000,75596590,3745,3745,3745,3745,0
|
|
20240315,175900,75596590,3745,3745,3745,3745,0
|
|
20240315,175800,75596590,3745,3745,3745,3745,0
|
|
20240315,175700,75596590,3745,3745,3745,3745,0
|
|
20240315,175600,75596590,3745,3745,3745,3745,0
|
|
20240315,175500,75596590,3745,3745,3745,3745,0
|
|
20240315,175400,75596590,3745,3745,3745,3745,0
|
|
20240315,175300,75596590,3745,3745,3745,3745,0
|
|
20240315,175200,75596590,3745,3745,3745,3745,0
|
|
20240315,175100,75596590,3745,3745,3745,3745,0
|
|
20240315,175000,75596590,3745,3745,3745,3745,0
|
|
20240315,174900,75596590,3745,3745,3745,3745,0
|
|
20240315,174800,75596590,3745,3745,3745,3745,0
|
|
20240315,174700,75596590,3745,3745,3745,3745,0
|
|
20240315,174600,75596590,3745,3745,3745,3745,0
|
|
20240315,174500,75596590,3745,3745,3745,3745,1080
|
|
20240315,174400,75596590,3745,3745,3745,3745,0
|
|
20240315,174300,75596590,3745,3745,3745,3745,0
|
|
20240315,174200,75596590,3745,3745,3745,3745,0
|
|
20240315,174100,75596590,3745,3745,3745,3745,0
|
|
20240315,174000,75596590,3745,3745,3745,3745,0
|
|
20240315,173900,75596590,3745,3745,3745,3745,0
|
|
20240315,173800,75596590,3745,3745,3745,3745,0
|
|
20240315,173700,75596590,3745,3745,3745,3745,0
|
|
20240315,173600,75596590,3745,3745,3745,3745,0
|
|
20240315,173500,75596590,3745,3745,3745,3745,0
|
|
20240315,173400,75596590,3745,3745,3745,3745,0
|
|
20240315,173300,75596590,3745,3745,3745,3745,0
|
|
20240315,173200,75596590,3745,3745,3745,3745,0
|
|
20240315,173100,75596590,3745,3745,3745,3745,0
|
|
20240315,173000,75596590,3745,3745,3745,3745,0
|
|
20240315,172900,75596590,3745,3745,3745,3745,0
|
|
20240315,172800,75596590,3745,3745,3745,3745,0
|
|
20240315,172700,75596590,3745,3745,3745,3745,0
|
|
20240315,172600,75596590,3745,3745,3745,3745,0
|
|
20240315,172500,75596590,3745,3745,3745,3745,0
|
|
20240315,172400,75596590,3745,3745,3745,3745,0
|
|
20240315,172300,75596590,3745,3745,3745,3745,0
|
|
20240315,172200,75596590,3745,3745,3745,3745,0
|
|
20240315,172100,75596590,3745,3745,3745,3745,0
|
|
20240315,172000,75596590,3745,3745,3745,3745,0
|
|
20240315,171900,75596590,3745,3745,3745,3745,0
|
|
20240315,171800,75596590,3745,3745,3745,3745,0
|
|
20240315,171700,75596590,3745,3745,3745,3745,0
|
|
20240315,171600,75596590,3745,3745,3745,3745,0
|
|
20240315,171500,75596590,3745,3745,3745,3745,1080
|
|
20240315,171400,75596590,3745,3745,3745,3745,0
|
|
20240315,171300,75596590,3745,3745,3745,3745,0
|
|
20240315,171200,75596590,3745,3745,3745,3745,0
|
|
20240315,171100,75596590,3745,3745,3745,3745,0
|
|
20240315,171000,75596590,3745,3745,3745,3745,0
|
|
20240315,170900,75596590,3745,3745,3745,3745,0
|
|
20240315,170800,75596590,3745,3745,3745,3745,0
|
|
20240315,170700,75596590,3745,3745,3745,3745,0
|
|
20240315,170600,75596590,3745,3745,3745,3745,0
|
|
20240315,170500,75596590,3745,3745,3745,3745,0
|
|
20240315,170400,75596590,3745,3745,3745,3745,0
|
|
20240315,170300,75596590,3745,3745,3745,3745,0
|
|
20240315,170200,75596590,3745,3745,3745,3745,0
|
|
20240315,170100,75596590,3745,3745,3745,3745,0
|
|
20240315,170000,75596590,3745,3745,3745,3745,0
|
|
20240315,165900,75596590,3745,3745,3745,3745,0
|
|
20240315,165800,75596590,3745,3745,3745,3745,0
|
|
20240315,165700,75596590,3745,3745,3745,3745,0
|
|
20240315,165600,75596590,3745,3745,3745,3745,0
|
|
20240315,165500,75596590,3745,3745,3745,3745,0
|
|
20240315,165400,75596590,3745,3745,3745,3745,0
|
|
20240315,165300,75596590,3745,3745,3745,3745,0
|
|
20240315,165200,75596590,3745,3745,3745,3745,0
|
|
20240315,165100,75596590,3745,3745,3745,3745,0
|
|
20240315,165000,75596590,3745,3745,3745,3745,0
|
|
20240315,164900,75596590,3745,3745,3745,3745,0
|
|
20240315,164800,75596590,3745,3745,3745,3745,0
|
|
20240315,164700,75596590,3745,3745,3745,3745,0
|
|
20240315,164600,75596590,3745,3745,3745,3745,0
|
|
20240315,164500,75596590,3745,3745,3745,3745,1080
|
|
20240315,164400,75596590,3745,3745,3745,3745,0
|
|
20240315,164300,75596590,3745,3745,3745,3745,0
|
|
20240315,164200,75596590,3745,3745,3745,3745,0
|
|
20240315,164100,75596590,3745,3745,3745,3745,0
|
|
20240315,164000,75596590,3745,3745,3745,3745,0
|
|
20240315,163900,75596590,3745,3745,3745,3745,0
|
|
20240315,163800,75596590,3745,3745,3745,3745,0
|
|
20240315,163700,75596590,3745,3745,3745,3745,0
|
|
20240315,163600,75596590,3745,3745,3745,3745,0
|
|
20240315,163500,75596590,3745,3745,3745,3745,0
|
|
20240315,163400,75596590,3745,3745,3745,3745,0
|
|
20240315,163300,75596590,3745,3745,3745,3745,0
|
|
20240315,163200,75596590,3745,3745,3745,3745,0
|
|
20240315,163100,75596590,3745,3745,3745,3745,0
|
|
20240315,163000,75596590,3745,3745,3745,3745,0
|
|
20240315,162900,75596590,3745,3745,3745,3745,0
|
|
20240315,162800,75596590,3745,3745,3745,3745,0
|
|
20240315,162700,75596590,3745,3745,3745,3745,0
|
|
20240315,162600,75596590,3745,3745,3745,3745,0
|
|
20240315,162500,75596590,3745,3745,3745,3745,0
|
|
20240315,162400,75596590,3745,3745,3745,3745,0
|
|
20240315,162300,75596590,3745,3745,3745,3745,0
|
|
20240315,162200,75596590,3745,3745,3745,3745,0
|
|
20240315,162100,75596590,3745,3745,3745,3745,0
|
|
20240315,162000,75596590,3745,3745,3745,3745,0
|
|
20240315,161900,75596590,3745,3745,3745,3745,0
|
|
20240315,161800,75596590,3745,3745,3745,3745,0
|
|
20240315,161700,75596590,3745,3745,3745,3745,0
|
|
20240315,161600,75596590,3745,3745,3745,3745,0
|
|
20240315,161500,75596590,3745,3745,3745,3745,1080
|
|
20240315,161400,75596590,3745,3745,3745,3745,0
|
|
20240315,161300,75596590,3745,3745,3745,3745,0
|
|
20240315,161200,75596590,3745,3745,3745,3745,0
|
|
20240315,161100,75596590,3745,3745,3745,3745,0
|
|
20240315,161000,75596590,3745,3745,3745,3745,0
|
|
20240315,160900,75596590,3745,3745,3745,3745,0
|
|
20240315,160800,75596590,3745,3745,3745,3745,0
|
|
20240315,160700,75596590,3745,3745,3745,3745,0
|
|
20240315,160600,75596590,3745,3745,3745,3745,0
|
|
20240315,160500,75596590,3745,3745,3745,3745,0
|
|
20240315,160400,75596590,3745,3745,3745,3745,0
|
|
20240315,160300,75596590,3745,3745,3745,3745,0
|
|
20240315,160200,75596590,3745,3745,3745,3745,0
|
|
20240315,160100,75596590,3745,3745,3745,3745,0
|
|
20240315,160000,75596590,3745,3745,3745,3745,0
|
|
20240315,155900,75596590,3745,3745,3745,3745,0
|
|
20240315,155800,75596590,3745,3745,3745,3745,0
|
|
20240315,155700,75596590,3745,3745,3745,3745,0
|
|
20240315,155600,75596590,3745,3745,3745,3745,0
|
|
20240315,155500,75596590,3745,3745,3745,3745,0
|
|
20240315,155400,75596590,3745,3745,3745,3745,0
|
|
20240315,155300,75596590,3745,3745,3745,3745,0
|
|
20240315,155200,75596590,3745,3745,3745,3745,0
|
|
20240315,155100,75596590,3745,3745,3745,3745,0
|
|
20240315,155000,75596590,3745,3745,3745,3745,0
|
|
20240315,154900,75596590,3745,3745,3745,3745,0
|
|
20240315,154800,75596590,3745,3745,3745,3745,0
|
|
20240315,154700,75596590,3745,3745,3745,3745,0
|
|
20240315,154600,75596590,3745,3745,3745,3745,0
|
|
20240315,154500,75596590,3745,3745,3745,3745,1080
|
|
20240315,154400,75596590,3745,3745,3745,3745,0
|
|
20240315,154300,75596590,3745,3745,3745,3745,0
|
|
20240315,154200,75596590,3745,3745,3745,3745,0
|
|
20240315,154100,75596590,3745,3745,3745,3745,0
|
|
20240315,154000,75596590,3745,3745,3745,3745,0
|
|
20240315,153900,75596590,3745,3745,3745,3745,0
|
|
20240315,153800,75596590,3745,3745,3745,3745,0
|
|
20240315,153700,75596590,3745,3745,3745,3745,0
|
|
20240315,153600,75596590,3745,3745,3745,3745,0
|
|
20240315,153500,75596590,3745,3745,3745,3745,0
|
|
20240315,153400,75596590,3745,3745,3745,3745,0
|
|
20240315,153300,75596590,3745,3745,3745,3745,0
|
|
20240315,153200,75596590,3745,3745,3745,3745,0
|
|
20240315,153100,75596590,3745,3745,3745,3745,0
|
|
20240315,153000,75596590,3745,3745,3745,3745,1080
|
|
20240315,152900,71551990,3770,3770,3770,3770,0
|
|
20240315,152800,71551990,3770,3770,3770,3770,0
|
|
20240315,152700,71551990,3770,3770,3770,3770,0
|
|
20240315,152600,71551990,3770,3770,3770,3770,0
|
|
20240315,152500,71551990,3770,3770,3770,3770,0
|
|
20240315,152400,71551990,3770,3770,3770,3770,0
|
|
20240315,152300,71551990,3770,3770,3770,3770,0
|
|
20240315,152200,71551990,3770,3770,3770,3770,0
|
|
20240315,152100,71551990,3770,3770,3770,3770,0
|
|
20240315,152000,71551990,3770,3770,3770,3770,0
|
|
20240315,151900,71551990,3770,3740,3770,3740,305
|
|
20240315,151800,70406935,3745,3745,3745,3745,0
|
|
20240315,151700,70406935,3745,3745,3745,3745,400
|
|
20240315,151600,68908935,3735,3735,3735,3735,0
|
|
20240315,151500,68908935,3735,3735,3735,3735,0
|
|
20240315,151400,68908935,3735,3735,3735,3735,0
|
|
20240315,151300,68908935,3735,3735,3735,3735,0
|
|
20240315,151200,68908935,3735,3735,3735,3735,0
|
|
20240315,151100,68908935,3735,3735,3735,3735,0
|
|
20240315,151000,68908935,3735,3735,3735,3735,0
|
|
20240315,150900,68908935,3735,3735,3735,3735,0
|
|
20240315,150800,68908935,3735,3735,3735,3735,100
|
|
20240315,150700,68535435,3740,3740,3740,3740,100
|
|
20240315,150600,68161435,3745,3745,3745,3745,0
|
|
20240315,150500,68161435,3745,3745,3745,3745,0
|
|
20240315,150400,68161435,3745,3745,3745,3745,0
|
|
20240315,150300,68161435,3745,3745,3745,3745,0
|
|
20240315,150200,68161435,3745,3745,3745,3745,0
|
|
20240315,150100,68161435,3745,3745,3745,3745,0
|
|
20240315,150000,68161435,3745,3745,3745,3745,1
|
|
20240315,145900,68157690,3745,3745,3745,3745,0
|
|
20240315,145800,68157690,3745,3745,3745,3745,22
|
|
20240315,145700,68075300,3745,3745,3745,3745,0
|
|
20240315,145600,68075300,3745,3745,3745,3745,0
|
|
20240315,145500,68075300,3745,3745,3745,3745,0
|
|
20240315,145400,68075300,3745,3745,3745,3745,27
|
|
20240315,145300,67974185,3735,3735,3735,3735,0
|
|
20240315,145200,67974185,3735,3735,3735,3735,202
|
|
20240315,145100,67219715,3735,3735,3735,3735,0
|
|
20240315,145000,67219715,3735,3735,3735,3735,0
|
|
20240315,144900,67219715,3735,3735,3735,3735,11
|
|
20240315,144800,67178630,3745,3745,3745,3745,0
|
|
20240315,144700,67178630,3745,3745,3745,3745,0
|
|
20240315,144600,67178630,3745,3740,3745,3740,24
|
|
20240315,144500,67088775,3735,3735,3735,3735,276
|
|
20240315,144400,66057915,3730,3730,3730,3730,0
|
|
20240315,144300,66057915,3730,3730,3730,3730,0
|
|
20240315,144200,66057915,3730,3730,3730,3730,0
|
|
20240315,144100,66057915,3730,3730,3730,3730,0
|
|
20240315,144000,66057915,3730,3730,3730,3730,0
|
|
20240315,143900,66057915,3730,3730,3730,3730,9
|
|
20240315,143800,66024345,3735,3730,3735,3730,10
|
|
20240315,143700,65987040,3730,3730,3730,3730,244
|
|
20240315,143600,65076920,3730,3730,3730,3730,2
|
|
20240315,143500,65069460,3740,3740,3740,3740,3
|
|
20240315,143400,65058240,3740,3740,3740,3740,0
|
|
20240315,143300,65058240,3740,3740,3740,3740,14
|
|
20240315,143200,65005880,3740,3740,3740,3740,0
|
|
20240315,143100,65005880,3740,3740,3740,3740,0
|
|
20240315,143000,65005880,3740,3740,3740,3740,0
|
|
20240315,142900,65005880,3740,3740,3740,3740,0
|
|
20240315,142800,65005880,3740,3740,3740,3740,343
|
|
20240315,142700,63723060,3740,3740,3740,3740,0
|
|
20240315,142600,63723060,3740,3730,3740,3730,43
|
|
20240315,142500,63562590,3740,3740,3740,3740,0
|
|
20240315,142400,63562590,3740,3740,3740,3740,0
|
|
20240315,142300,63562590,3740,3740,3740,3740,0
|
|
20240315,142200,63562590,3740,3740,3740,3740,0
|
|
20240315,142100,63562590,3740,3740,3740,3740,0
|
|
20240315,142000,63562590,3740,3740,3740,3740,1
|
|
20240315,141900,63558850,3735,3735,3735,3735,54
|
|
20240315,141800,63357160,3735,3735,3735,3735,17
|
|
20240315,141700,63293665,3740,3740,3740,3740,0
|
|
20240315,141600,63293665,3740,3740,3740,3740,0
|
|
20240315,141500,63293665,3740,3740,3740,3740,0
|
|
20240315,141400,63293665,3740,3740,3740,3740,2
|
|
20240315,141300,63286185,3735,3735,3735,3735,0
|
|
20240315,141200,63286185,3735,3735,3735,3735,0
|
|
20240315,141100,63286185,3735,3735,3735,3735,0
|
|
20240315,141000,63286185,3735,3735,3735,3735,0
|
|
20240315,140900,63286185,3735,3735,3735,3735,0
|
|
20240315,140800,63286185,3735,3735,3735,3735,0
|
|
20240315,140700,63286185,3735,3735,3735,3735,5
|
|
20240315,140600,63267510,3735,3735,3735,3735,0
|
|
20240315,140500,63267510,3735,3735,3735,3735,100
|
|
20240315,140400,62894010,3735,3735,3735,3735,0
|
|
20240315,140300,62894010,3735,3735,3735,3735,0
|
|
20240315,140200,62894010,3735,3735,3735,3735,0
|
|
20240315,140100,62894010,3735,3735,3735,3735,0
|
|
20240315,140000,62894010,3735,3735,3735,3735,0
|
|
20240315,135900,62894010,3735,3735,3735,3735,70
|
|
20240315,135800,62632560,3745,3740,3745,3735,428
|
|
20240315,135700,61031800,3755,3755,3755,3755,0
|
|
20240315,135600,61031800,3755,3755,3755,3755,0
|
|
20240315,135500,61031800,3755,3755,3755,3755,0
|
|
20240315,135400,61031800,3755,3755,3755,3755,1
|
|
20240315,135300,61028045,3755,3755,3755,3755,0
|
|
20240315,135200,61028045,3755,3755,3755,3755,0
|
|
20240315,135100,61028045,3755,3755,3755,3755,0
|
|
20240315,135000,61028045,3755,3755,3755,3755,0
|
|
20240315,134900,61028045,3755,3755,3755,3755,0
|
|
20240315,134800,61028045,3755,3755,3755,3755,1
|
|
20240315,134700,61024290,3745,3745,3745,3745,1886
|
|
20240315,134600,53961220,3755,3755,3755,3755,0
|
|
20240315,134500,53961220,3755,3755,3755,3755,0
|
|
20240315,134400,53961220,3755,3755,3755,3755,19
|
|
20240315,134300,53889875,3760,3760,3760,3760,0
|
|
20240315,134200,53889875,3760,3755,3760,3755,3
|
|
20240315,134100,53878605,3755,3755,3760,3755,24
|
|
20240315,134000,53788385,3755,3760,3760,3755,41
|
|
20240315,133900,53634230,3765,3765,3765,3765,0
|
|
20240315,133800,53634230,3765,3765,3765,3765,0
|
|
20240315,133700,53634230,3765,3765,3765,3765,0
|
|
20240315,133600,53634230,3765,3770,3770,3765,101
|
|
20240315,133500,53253465,3770,3770,3770,3770,0
|
|
20240315,133400,53253465,3770,3770,3770,3770,0
|
|
20240315,133300,53253465,3770,3770,3770,3770,0
|
|
20240315,133200,53253465,3770,3770,3770,3770,0
|
|
20240315,133100,53253465,3770,3770,3770,3770,0
|
|
20240315,133000,53253465,3770,3770,3770,3770,1
|
|
20240315,132900,53249695,3770,3770,3770,3770,0
|
|
20240315,132800,53249695,3770,3770,3770,3770,0
|
|
20240315,132700,53249695,3770,3770,3770,3770,0
|
|
20240315,132600,53249695,3770,3770,3770,3770,0
|
|
20240315,132500,53249695,3770,3770,3770,3770,0
|
|
20240315,132400,53249695,3770,3770,3770,3770,1
|
|
20240315,132300,53245925,3770,3770,3770,3770,0
|
|
20240315,132200,53245925,3770,3770,3770,3770,0
|
|
20240315,132100,53245925,3770,3770,3770,3770,0
|
|
20240315,132000,53245925,3770,3770,3770,3770,0
|
|
20240315,131900,53245925,3770,3770,3770,3770,0
|
|
20240315,131800,53245925,3770,3770,3770,3770,1
|
|
20240315,131700,53242155,3745,3745,3745,3745,0
|
|
20240315,131600,53242155,3745,3745,3745,3745,0
|
|
20240315,131500,53242155,3745,3745,3745,3745,0
|
|
20240315,131400,53242155,3745,3745,3745,3745,0
|
|
20240315,131300,53242155,3745,3745,3745,3745,673
|
|
20240315,131200,50721770,3770,3770,3770,3770,1
|
|
20240315,131100,50718000,3750,3750,3750,3750,0
|
|
20240315,131000,50718000,3750,3750,3750,3750,145
|
|
20240315,130900,50174250,3750,3750,3750,3750,2
|
|
20240315,130800,50166750,3750,3750,3750,3750,2
|
|
20240315,130700,50159250,3745,3745,3745,3745,718
|
|
20240315,130600,47470340,3745,3745,3745,3745,1
|
|
20240315,130500,47466595,3740,3740,3740,3740,3
|
|
20240315,130400,47455375,3740,3740,3740,3740,0
|
|
20240315,130300,47455375,3740,3740,3740,3740,0
|
|
20240315,130200,47455375,3740,3740,3740,3740,0
|
|
20240315,130100,47455375,3740,3740,3740,3740,30
|
|
20240315,130000,47343175,3750,3740,3750,3740,8
|
|
20240315,125900,47313245,3740,3740,3740,3740,1
|
|
20240315,125800,47309505,3750,3750,3750,3750,0
|
|
20240315,125700,47309505,3750,3750,3750,3750,0
|
|
20240315,125600,47309505,3750,3750,3750,3750,0
|
|
20240315,125500,47309505,3750,3750,3750,3750,0
|
|
20240315,125400,47309505,3750,3750,3750,3750,2
|
|
20240315,125300,47302005,3740,3740,3740,3740,45
|
|
20240315,125200,47133705,3750,3750,3750,3750,0
|
|
20240315,125100,47133705,3750,3750,3750,3750,0
|
|
20240315,125000,47133705,3750,3750,3750,3750,0
|
|
20240315,124900,47133705,3750,3750,3750,3750,2
|
|
20240315,124800,47126205,3750,3750,3750,3750,1
|
|
20240315,124700,47122455,3750,3750,3750,3750,0
|
|
20240315,124600,47122455,3750,3750,3750,3750,0
|
|
20240315,124500,47122455,3750,3750,3750,3750,0
|
|
20240315,124400,47122455,3750,3750,3750,3750,290
|
|
20240315,124300,46034955,3750,3750,3750,3750,0
|
|
20240315,124200,46034955,3750,3750,3750,3740,10
|
|
20240315,124100,45997465,3745,3745,3745,3745,0
|
|
20240315,124000,45997465,3745,3745,3745,3745,703
|
|
20240315,123900,43364730,3750,3750,3750,3750,0
|
|
20240315,123800,43364730,3750,3750,3750,3750,0
|
|
20240315,123700,43364730,3750,3750,3750,3750,0
|
|
20240315,123600,43364730,3750,3750,3750,3750,1
|
|
20240315,123500,43360980,3750,3750,3750,3750,0
|
|
20240315,123400,43360980,3750,3750,3750,3750,0
|
|
20240315,123300,43360980,3750,3750,3750,3750,0
|
|
20240315,123200,43360980,3750,3750,3750,3750,1
|
|
20240315,123100,43357230,3750,3755,3755,3750,390
|
|
20240315,123000,41894035,3770,3770,3770,3770,1
|
|
20240315,122900,41890265,3770,3770,3770,3770,0
|
|
20240315,122800,41890265,3770,3770,3770,3770,0
|
|
20240315,122700,41890265,3770,3770,3770,3770,0
|
|
20240315,122600,41890265,3770,3770,3770,3770,0
|
|
20240315,122500,41890265,3770,3770,3770,3770,0
|
|
20240315,122400,41890265,3770,3770,3770,3770,1
|
|
20240315,122300,41886495,3770,3770,3770,3770,0
|
|
20240315,122200,41886495,3770,3770,3770,3770,0
|
|
20240315,122100,41886495,3770,3770,3770,3770,0
|
|
20240315,122000,41886495,3770,3770,3770,3770,0
|
|
20240315,121900,41886495,3770,3770,3770,3770,10
|
|
20240315,121800,41848795,3770,3770,3770,3770,54
|
|
20240315,121700,41645215,3755,3755,3755,3755,0
|
|
20240315,121600,41645215,3755,3755,3755,3755,0
|
|
20240315,121500,41645215,3755,3770,3770,3755,191
|
|
20240315,121400,40926360,3770,3770,3770,3770,302
|
|
20240315,121300,39787820,3775,3775,3775,3775,186
|
|
20240315,121200,39085670,3780,3780,3780,3780,1
|
|
20240315,121100,39081890,3775,3775,3775,3775,14
|
|
20240315,121000,39029040,3780,3780,3780,3780,0
|
|
20240315,120900,39029040,3780,3780,3780,3780,0
|
|
20240315,120800,39029040,3780,3780,3780,3780,0
|
|
20240315,120700,39029040,3780,3780,3780,3780,0
|
|
20240315,120600,39029040,3780,3780,3780,3780,39
|
|
20240315,120500,38881620,3780,3780,3780,3780,0
|
|
20240315,120400,38881620,3780,3780,3780,3780,0
|
|
20240315,120300,38881620,3780,3780,3780,3780,0
|
|
20240315,120200,38881620,3780,3780,3780,3780,0
|
|
20240315,120100,38881620,3780,3780,3780,3780,0
|
|
20240315,120000,38881620,3780,3780,3780,3780,1
|
|
20240315,115900,38877840,3780,3780,3780,3780,22
|
|
20240315,115800,38794680,3780,3780,3780,3780,0
|
|
20240315,115700,38794680,3780,3780,3780,3780,0
|
|
20240315,115600,38794680,3780,3780,3780,3780,0
|
|
20240315,115500,38794680,3780,3780,3780,3780,1
|
|
20240315,115400,38790900,3780,3780,3780,3780,1
|
|
20240315,115300,38787120,3780,3780,3780,3780,0
|
|
20240315,115200,38787120,3780,3780,3780,3780,0
|
|
20240315,115100,38787120,3780,3780,3780,3780,10
|
|
20240315,115000,38749320,3780,3780,3780,3780,0
|
|
20240315,114900,38749320,3780,3780,3780,3780,0
|
|
20240315,114800,38749320,3780,3780,3780,3780,1
|
|
20240315,114700,38745540,3780,3780,3780,3780,0
|
|
20240315,114600,38745540,3780,3780,3780,3780,0
|
|
20240315,114500,38745540,3780,3780,3780,3780,0
|
|
20240315,114400,38745540,3780,3780,3780,3780,0
|
|
20240315,114300,38745540,3780,3780,3780,3780,0
|
|
20240315,114200,38745540,3780,3780,3780,3780,1
|
|
20240315,114100,38741760,3775,3775,3775,3775,0
|
|
20240315,114000,38741760,3775,3775,3775,3775,0
|
|
20240315,113900,38741760,3775,3775,3775,3775,30
|
|
20240315,113800,38628510,3780,3780,3780,3780,0
|
|
20240315,113700,38628510,3780,3780,3780,3780,0
|
|
20240315,113600,38628510,3780,3780,3780,3780,1
|
|
20240315,113500,38624730,3780,3780,3780,3780,0
|
|
20240315,113400,38624730,3780,3780,3780,3780,0
|
|
20240315,113300,38624730,3780,3780,3780,3780,0
|
|
20240315,113200,38624730,3780,3780,3780,3780,0
|
|
20240315,113100,38624730,3780,3780,3780,3780,0
|
|
20240315,113000,38624730,3780,3780,3780,3780,1
|
|
20240315,112900,38620950,3780,3780,3780,3780,0
|
|
20240315,112800,38620950,3780,3780,3780,3780,0
|
|
20240315,112700,38620950,3780,3780,3780,3780,0
|
|
20240315,112600,38620950,3780,3780,3780,3780,0
|
|
20240315,112500,38620950,3780,3780,3780,3780,0
|
|
20240315,112400,38620950,3780,3780,3780,3780,1
|
|
20240315,112300,38617170,3780,3775,3780,3775,8
|
|
20240315,112200,38586965,3780,3780,3780,3780,93
|
|
20240315,112100,38235425,3785,3785,3785,3785,0
|
|
20240315,112000,38235425,3785,3785,3785,3785,0
|
|
20240315,111900,38235425,3785,3785,3785,3785,0
|
|
20240315,111800,38235425,3785,3785,3785,3785,1
|
|
20240315,111700,38231640,3780,3780,3780,3780,0
|
|
20240315,111600,38231640,3780,3780,3780,3780,0
|
|
20240315,111500,38231640,3780,3780,3780,3780,0
|
|
20240315,111400,38231640,3780,3780,3780,3780,0
|
|
20240315,111300,38231640,3780,3780,3780,3780,0
|
|
20240315,111200,38231640,3780,3790,3790,3780,9
|
|
20240315,111100,38197610,3780,3780,3780,3780,0
|
|
20240315,111000,38197610,3780,3780,3780,3780,28
|
|
20240315,110900,38091770,3790,3790,3790,3790,0
|
|
20240315,110800,38091770,3790,3790,3790,3790,0
|
|
20240315,110700,38091770,3790,3790,3790,3790,0
|
|
20240315,110600,38091770,3790,3790,3790,3790,1
|
|
20240315,110500,38087980,3790,3790,3790,3790,0
|
|
20240315,110400,38087980,3790,3790,3790,3790,0
|
|
20240315,110300,38087980,3790,3790,3790,3790,0
|
|
20240315,110200,38087980,3790,3790,3790,3790,0
|
|
20240315,110100,38087980,3790,3790,3790,3790,0
|
|
20240315,110000,38087980,3790,3790,3790,3790,0
|
|
20240315,105900,38087980,3790,3790,3790,3790,0
|
|
20240315,105800,38087980,3790,3790,3790,3790,0
|
|
20240315,105700,38087980,3790,3790,3790,3790,0
|
|
20240315,105600,38087980,3790,3790,3790,3790,0
|
|
20240315,105500,38087980,3790,3790,3790,3790,0
|
|
20240315,105400,38087980,3790,3790,3790,3790,0
|
|
20240315,105300,38087980,3790,3790,3790,3790,14
|
|
20240315,105200,38034920,3780,3780,3780,3780,0
|
|
20240315,105100,38034920,3780,3780,3780,3780,0
|
|
20240315,105000,38034920,3780,3780,3780,3780,0
|
|
20240315,104900,38034920,3780,3780,3780,3780,2
|
|
20240315,104800,38027360,3795,3795,3795,3795,0
|
|
20240315,104700,38027360,3795,3785,3795,3785,131
|
|
20240315,104600,37531005,3790,3790,3790,3790,0
|
|
20240315,104500,37531005,3790,3790,3790,3790,50
|
|
20240315,104400,37341505,3790,3790,3790,3790,0
|
|
20240315,104300,37341505,3790,3790,3790,3790,100
|
|
20240315,104200,36962505,3785,3785,3785,3785,0
|
|
20240315,104100,36962505,3785,3785,3785,3785,0
|
|
20240315,104000,36962505,3785,3785,3785,3785,0
|
|
20240315,103900,36962505,3785,3785,3785,3785,0
|
|
20240315,103800,36962505,3785,3785,3785,3785,1
|
|
20240315,103700,36958720,3790,3790,3790,3790,0
|
|
20240315,103600,36958720,3790,3790,3790,3790,0
|
|
20240315,103500,36958720,3790,3790,3790,3790,0
|
|
20240315,103400,36958720,3790,3790,3790,3790,0
|
|
20240315,103300,36958720,3790,3790,3790,3790,0
|
|
20240315,103200,36958720,3790,3790,3790,3790,0
|
|
20240315,103100,36958720,3790,3790,3790,3790,0
|
|
20240315,103000,36958720,3790,3790,3790,3790,0
|
|
20240315,102900,36958720,3790,3790,3790,3790,0
|
|
20240315,102800,36958720,3790,3790,3790,3790,0
|
|
20240315,102700,36958720,3790,3790,3790,3790,0
|
|
20240315,102600,36958720,3790,3790,3790,3790,0
|
|
20240315,102500,36958720,3790,3790,3790,3790,1068
|
|
20240315,102400,32911000,3790,3790,3790,3790,0
|
|
20240315,102300,32911000,3790,3790,3790,3790,0
|
|
20240315,102200,32911000,3790,3790,3790,3790,0
|
|
20240315,102100,32911000,3790,3790,3790,3790,394
|
|
20240315,102000,31417740,3790,3790,3790,3790,10
|
|
20240315,101900,31379840,3790,3780,3790,3780,14
|
|
20240315,101800,31326910,3790,3790,3790,3790,132
|
|
20240315,101700,30826630,3790,3790,3790,3790,0
|
|
20240315,101600,30826630,3790,3790,3790,3790,0
|
|
20240315,101500,30826630,3790,3790,3790,3790,10
|
|
20240315,101400,30788730,3780,3785,3785,3780,517
|
|
20240315,101300,28831945,3790,3790,3790,3790,332
|
|
20240315,101200,27573665,3795,3795,3795,3795,0
|
|
20240315,101100,27573665,3795,3790,3795,3790,1022
|
|
20240315,101000,23700230,3790,3790,3790,3790,0
|
|
20240315,100900,23700230,3790,3790,3790,3790,0
|
|
20240315,100800,23700230,3790,3790,3790,3790,0
|
|
20240315,100700,23700230,3790,3790,3790,3790,239
|
|
20240315,100600,22794420,3800,3800,3800,3800,2
|
|
20240315,100500,22786820,3790,3790,3790,3790,0
|
|
20240315,100400,22786820,3790,3790,3790,3790,0
|
|
20240315,100300,22786820,3790,3795,3800,3790,136
|
|
20240315,100200,22271180,3795,3795,3795,3790,141
|
|
20240315,100100,21736090,3810,3800,3810,3800,150
|
|
20240315,100000,21165490,3800,3800,3800,3795,42
|
|
20240315,095900,21005935,3790,3790,3790,3785,40
|
|
20240315,095800,20854340,3790,3790,3790,3790,60
|
|
20240315,095700,20626940,3790,3790,3800,3790,69
|
|
20240315,095600,20365320,3790,3785,3790,3785,3
|
|
20240315,095500,20353960,3780,3780,3780,3780,278
|
|
20240315,095400,19303120,3780,3780,3780,3780,21
|
|
20240315,095300,19223740,3775,3775,3775,3775,0
|
|
20240315,095200,19223740,3775,3775,3775,3775,336
|
|
20240315,095100,17955340,3770,3770,3770,3770,18
|
|
20240315,095000,17887480,3770,3770,3770,3770,83
|
|
20240315,094900,17574570,3770,3770,3770,3770,0
|
|
20240315,094800,17574570,3770,3770,3770,3770,1
|
|
20240315,094700,17570800,3775,3775,3775,3775,0
|
|
20240315,094600,17570800,3775,3775,3775,3775,0
|
|
20240315,094500,17570800,3775,3775,3775,3775,4
|
|
20240315,094400,17555700,3770,3770,3770,3770,29
|
|
20240315,094300,17446370,3770,3770,3770,3770,0
|
|
20240315,094200,17446370,3770,3770,3770,3770,88
|
|
20240315,094100,17114610,3770,3765,3770,3765,17
|
|
20240315,094000,17050555,3765,3760,3770,3760,172
|
|
20240315,093900,16403725,3760,3760,3760,3760,0
|
|
20240315,093800,16403725,3760,3760,3760,3760,8
|
|
20240315,093700,16373645,3760,3760,3760,3760,6
|
|
20240315,093600,16351085,3760,3760,3760,3760,6
|
|
20240315,093500,16328525,3760,3755,3760,3750,37
|
|
20240315,093400,16189635,3755,3755,3755,3755,23
|
|
20240315,093300,16103270,3755,3755,3755,3755,11
|
|
20240315,093200,16061965,3755,3755,3755,3755,387
|
|
20240315,093100,14608780,3750,3750,3750,3750,51
|
|
20240315,093000,14417530,3745,3745,3745,3745,0
|
|
20240315,092900,14417530,3745,3745,3745,3745,0
|
|
20240315,092800,14417530,3745,3745,3745,3745,0
|
|
20240315,092700,14417530,3745,3745,3745,3745,0
|
|
20240315,092600,14417530,3745,3745,3745,3745,30
|
|
20240315,092500,14305180,3745,3750,3750,3745,848
|
|
20240315,092400,11129410,3750,3750,3750,3750,3
|
|
20240315,092300,11118160,3750,3750,3750,3750,2
|
|
20240315,092200,11110660,3745,3745,3745,3745,0
|
|
20240315,092100,11110660,3745,3745,3745,3745,0
|
|
20240315,092000,11110660,3745,3745,3745,3745,84
|
|
20240315,091900,10796080,3745,3745,3745,3745,14
|
|
20240315,091800,10743650,3745,3745,3745,3745,315
|
|
20240315,091700,9563975,3740,3740,3740,3740,0
|
|
20240315,091600,9563975,3740,3745,3745,3740,376
|
|
20240315,091500,8156805,3750,3750,3750,3750,0
|
|
20240315,091400,8156805,3750,3745,3750,3745,4
|
|
20240315,091300,8141810,3745,3745,3745,3745,0
|
|
20240315,091200,8141810,3745,3745,3745,3745,5
|
|
20240315,091100,8123085,3745,3745,3745,3745,0
|
|
20240315,091000,8123085,3745,3745,3745,3745,0
|
|
20240315,090900,8123085,3745,3745,3745,3745,5
|
|
20240315,090800,8104360,3740,3740,3740,3740,2
|
|
20240315,090700,8096880,3735,3735,3735,3735,0
|
|
20240315,090600,8096880,3735,3735,3735,3735,25
|
|
20240315,090500,8003505,3735,3735,3735,3735,4
|
|
20240315,090400,7988565,3735,3735,3735,3735,0
|
|
20240315,090300,7988565,3735,3735,3735,3735,16
|
|
20240315,090200,7928805,3750,3750,3750,3750,1
|
|
20240315,090100,7925055,3745,3740,3745,3740,1027
|
|
20240315,090000,4084055,3740,3740,3740,3735,820
|