585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,184200,213968485,3780,3780,3780,3780,1062
|
|
20240305,184100,213968485,3780,3780,3780,3780,0
|
|
20240305,184000,213968485,3780,3780,3780,3780,0
|
|
20240305,183900,213968485,3780,3780,3780,3780,0
|
|
20240305,183800,213968485,3780,3780,3780,3780,0
|
|
20240305,183700,213968485,3780,3780,3780,3780,0
|
|
20240305,183600,213968485,3780,3780,3780,3780,0
|
|
20240305,183500,213968485,3780,3780,3780,3780,0
|
|
20240305,183400,213968485,3780,3780,3780,3780,0
|
|
20240305,183300,213968485,3780,3780,3780,3780,0
|
|
20240305,183200,213968485,3780,3780,3780,3780,0
|
|
20240305,183100,213968485,3780,3780,3780,3780,0
|
|
20240305,183000,213968485,3780,3780,3780,3780,0
|
|
20240305,182900,213968485,3780,3780,3780,3780,0
|
|
20240305,182800,213968485,3780,3780,3780,3780,0
|
|
20240305,182700,213968485,3780,3780,3780,3780,0
|
|
20240305,182600,213968485,3780,3780,3780,3780,0
|
|
20240305,182500,213968485,3780,3780,3780,3780,0
|
|
20240305,182400,213968485,3780,3780,3780,3780,0
|
|
20240305,182300,213968485,3780,3780,3780,3780,0
|
|
20240305,182200,213968485,3780,3780,3780,3780,0
|
|
20240305,182100,213968485,3780,3780,3780,3780,0
|
|
20240305,182000,213968485,3780,3780,3780,3780,0
|
|
20240305,181900,213968485,3780,3780,3780,3780,0
|
|
20240305,181800,213968485,3780,3780,3780,3780,0
|
|
20240305,181700,213968485,3780,3780,3780,3780,0
|
|
20240305,181600,213968485,3780,3780,3780,3780,0
|
|
20240305,181500,213968485,3780,3780,3780,3780,0
|
|
20240305,181400,213968485,3780,3780,3780,3780,0
|
|
20240305,181300,213968485,3780,3780,3780,3780,0
|
|
20240305,181200,213968485,3780,3780,3780,3780,1062
|
|
20240305,181100,213968485,3780,3780,3780,3780,0
|
|
20240305,181000,213968485,3780,3780,3780,3780,0
|
|
20240305,180900,213968485,3780,3780,3780,3780,0
|
|
20240305,180800,213968485,3780,3780,3780,3780,0
|
|
20240305,180700,213968485,3780,3780,3780,3780,0
|
|
20240305,180600,213968485,3780,3780,3780,3780,0
|
|
20240305,180500,213968485,3780,3780,3780,3780,0
|
|
20240305,180400,213968485,3780,3780,3780,3780,0
|
|
20240305,180300,213968485,3780,3780,3780,3780,0
|
|
20240305,180200,213968485,3780,3780,3780,3780,0
|
|
20240305,180100,213968485,3780,3780,3780,3780,0
|
|
20240305,180000,213968485,3780,3780,3780,3780,0
|
|
20240305,175900,213968485,3780,3780,3780,3780,0
|
|
20240305,175800,213968485,3780,3780,3780,3780,0
|
|
20240305,175700,213968485,3780,3780,3780,3780,0
|
|
20240305,175600,213968485,3780,3780,3780,3780,0
|
|
20240305,175500,213968485,3780,3780,3780,3780,0
|
|
20240305,175400,213968485,3780,3780,3780,3780,0
|
|
20240305,175300,213968485,3780,3780,3780,3780,0
|
|
20240305,175200,213968485,3780,3780,3780,3780,0
|
|
20240305,175100,213968485,3780,3780,3780,3780,0
|
|
20240305,175000,213968485,3780,3780,3780,3780,0
|
|
20240305,174900,213968485,3780,3780,3780,3780,0
|
|
20240305,174800,213968485,3780,3780,3780,3780,0
|
|
20240305,174700,213968485,3780,3780,3780,3780,0
|
|
20240305,174600,213968485,3780,3780,3780,3780,0
|
|
20240305,174500,213968485,3780,3780,3780,3780,0
|
|
20240305,174400,213968485,3780,3780,3780,3780,0
|
|
20240305,174300,213968485,3780,3780,3780,3780,0
|
|
20240305,174200,213968485,3780,3780,3780,3780,1062
|
|
20240305,174100,213968485,3780,3780,3780,3780,0
|
|
20240305,174000,213968485,3780,3780,3780,3780,0
|
|
20240305,173900,213968485,3780,3780,3780,3780,0
|
|
20240305,173800,213968485,3780,3780,3780,3780,0
|
|
20240305,173700,213968485,3780,3780,3780,3780,0
|
|
20240305,173600,213968485,3780,3780,3780,3780,0
|
|
20240305,173500,213968485,3780,3780,3780,3780,0
|
|
20240305,173400,213968485,3780,3780,3780,3780,0
|
|
20240305,173300,213968485,3780,3780,3780,3780,0
|
|
20240305,173200,213968485,3780,3780,3780,3780,0
|
|
20240305,173100,213968485,3780,3780,3780,3780,0
|
|
20240305,173000,213968485,3780,3780,3780,3780,0
|
|
20240305,172900,213968485,3780,3780,3780,3780,0
|
|
20240305,172800,213968485,3780,3780,3780,3780,0
|
|
20240305,172700,213968485,3780,3780,3780,3780,0
|
|
20240305,172600,213968485,3780,3780,3780,3780,0
|
|
20240305,172500,213968485,3780,3780,3780,3780,0
|
|
20240305,172400,213968485,3780,3780,3780,3780,0
|
|
20240305,172300,213968485,3780,3780,3780,3780,0
|
|
20240305,172200,213968485,3780,3780,3780,3780,0
|
|
20240305,172100,213968485,3780,3780,3780,3780,0
|
|
20240305,172000,213968485,3780,3780,3780,3780,0
|
|
20240305,171900,213968485,3780,3780,3780,3780,0
|
|
20240305,171800,213968485,3780,3780,3780,3780,0
|
|
20240305,171700,213968485,3780,3780,3780,3780,0
|
|
20240305,171600,213968485,3780,3780,3780,3780,0
|
|
20240305,171500,213968485,3780,3780,3780,3780,0
|
|
20240305,171400,213968485,3780,3780,3780,3780,0
|
|
20240305,171300,213968485,3780,3780,3780,3780,0
|
|
20240305,171200,213968485,3780,3780,3780,3780,1062
|
|
20240305,171100,213968485,3780,3780,3780,3780,0
|
|
20240305,171000,213968485,3780,3780,3780,3780,0
|
|
20240305,170900,213968485,3780,3780,3780,3780,0
|
|
20240305,170800,213968485,3780,3780,3780,3780,0
|
|
20240305,170700,213968485,3780,3780,3780,3780,0
|
|
20240305,170600,213968485,3780,3780,3780,3780,0
|
|
20240305,170500,213968485,3780,3780,3780,3780,0
|
|
20240305,170400,213968485,3780,3780,3780,3780,0
|
|
20240305,170300,213968485,3780,3780,3780,3780,0
|
|
20240305,170200,213968485,3780,3780,3780,3780,0
|
|
20240305,170100,213968485,3780,3780,3780,3780,0
|
|
20240305,170000,213968485,3780,3780,3780,3780,0
|
|
20240305,165900,213968485,3780,3780,3780,3780,0
|
|
20240305,165800,213968485,3780,3780,3780,3780,0
|
|
20240305,165700,213968485,3780,3780,3780,3780,0
|
|
20240305,165600,213968485,3780,3780,3780,3780,0
|
|
20240305,165500,213968485,3780,3780,3780,3780,0
|
|
20240305,165400,213968485,3780,3780,3780,3780,0
|
|
20240305,165300,213968485,3780,3780,3780,3780,0
|
|
20240305,165200,213968485,3780,3780,3780,3780,0
|
|
20240305,165100,213968485,3780,3780,3780,3780,0
|
|
20240305,165000,213968485,3780,3780,3780,3780,0
|
|
20240305,164900,213968485,3780,3780,3780,3780,0
|
|
20240305,164800,213968485,3780,3780,3780,3780,0
|
|
20240305,164700,213968485,3780,3780,3780,3780,0
|
|
20240305,164600,213968485,3780,3780,3780,3780,0
|
|
20240305,164500,213968485,3780,3780,3780,3780,0
|
|
20240305,164400,213968485,3780,3780,3780,3780,0
|
|
20240305,164300,213968485,3780,3780,3780,3780,0
|
|
20240305,164200,213968485,3780,3780,3780,3780,1062
|
|
20240305,164100,213968485,3780,3780,3780,3780,0
|
|
20240305,164000,213968485,3780,3780,3780,3780,0
|
|
20240305,163900,213968485,3780,3780,3780,3780,0
|
|
20240305,163800,213968485,3780,3780,3780,3780,0
|
|
20240305,163700,213968485,3780,3780,3780,3780,0
|
|
20240305,163600,213968485,3780,3780,3780,3780,0
|
|
20240305,163500,213968485,3780,3780,3780,3780,0
|
|
20240305,163400,213968485,3780,3780,3780,3780,0
|
|
20240305,163300,213968485,3780,3780,3780,3780,0
|
|
20240305,163200,213968485,3780,3780,3780,3780,0
|
|
20240305,163100,213968485,3780,3780,3780,3780,0
|
|
20240305,163000,213968485,3780,3780,3780,3780,0
|
|
20240305,162900,213968485,3780,3780,3780,3780,0
|
|
20240305,162800,213968485,3780,3780,3780,3780,0
|
|
20240305,162700,213968485,3780,3780,3780,3780,0
|
|
20240305,162600,213968485,3780,3780,3780,3780,0
|
|
20240305,162500,213968485,3780,3780,3780,3780,0
|
|
20240305,162400,213968485,3780,3780,3780,3780,0
|
|
20240305,162300,213968485,3780,3780,3780,3780,0
|
|
20240305,162200,213968485,3780,3780,3780,3780,0
|
|
20240305,162100,213968485,3780,3780,3780,3780,0
|
|
20240305,162000,213968485,3780,3780,3780,3780,0
|
|
20240305,161900,213968485,3780,3780,3780,3780,0
|
|
20240305,161800,213968485,3780,3780,3780,3780,0
|
|
20240305,161700,213968485,3780,3780,3780,3780,0
|
|
20240305,161600,213968485,3780,3780,3780,3780,0
|
|
20240305,161500,213968485,3780,3780,3780,3780,0
|
|
20240305,161400,213968485,3780,3780,3780,3780,0
|
|
20240305,161300,213968485,3780,3780,3780,3780,0
|
|
20240305,161200,213968485,3780,3780,3780,3780,1062
|
|
20240305,161100,213968485,3780,3780,3780,3780,0
|
|
20240305,161000,213968485,3780,3780,3780,3780,0
|
|
20240305,160900,213968485,3780,3780,3780,3780,0
|
|
20240305,160800,213968485,3780,3780,3780,3780,0
|
|
20240305,160700,213968485,3780,3780,3780,3780,0
|
|
20240305,160600,213968485,3780,3780,3780,3780,0
|
|
20240305,160500,213968485,3780,3780,3780,3780,0
|
|
20240305,160400,213968485,3780,3780,3780,3780,0
|
|
20240305,160300,213968485,3780,3780,3780,3780,0
|
|
20240305,160200,213968485,3780,3780,3780,3780,0
|
|
20240305,160100,213968485,3780,3780,3780,3780,0
|
|
20240305,160000,213968485,3780,3780,3780,3780,0
|
|
20240305,155900,213968485,3780,3780,3780,3780,0
|
|
20240305,155800,213968485,3780,3780,3780,3780,0
|
|
20240305,155700,213968485,3780,3780,3780,3780,0
|
|
20240305,155600,213968485,3780,3780,3780,3780,0
|
|
20240305,155500,213968485,3780,3780,3780,3780,0
|
|
20240305,155400,213968485,3780,3780,3780,3780,0
|
|
20240305,155300,213968485,3780,3780,3780,3780,0
|
|
20240305,155200,213968485,3780,3780,3780,3780,0
|
|
20240305,155100,213968485,3780,3780,3780,3780,0
|
|
20240305,155000,213968485,3780,3780,3780,3780,0
|
|
20240305,154900,213968485,3780,3780,3780,3780,0
|
|
20240305,154800,213968485,3780,3780,3780,3780,0
|
|
20240305,154700,213968485,3780,3780,3780,3780,0
|
|
20240305,154600,213968485,3780,3780,3780,3780,0
|
|
20240305,154500,213968485,3780,3780,3780,3780,0
|
|
20240305,154400,213968485,3780,3780,3780,3780,0
|
|
20240305,154300,213968485,3780,3780,3780,3780,0
|
|
20240305,154200,213968485,3780,3780,3780,3780,1062
|
|
20240305,154100,213968485,3780,3780,3780,3780,0
|
|
20240305,154000,213968485,3780,3780,3780,3780,0
|
|
20240305,153900,213968485,3780,3780,3780,3780,0
|
|
20240305,153800,213968485,3780,3780,3780,3780,0
|
|
20240305,153700,213968485,3780,3780,3780,3780,0
|
|
20240305,153600,213968485,3780,3780,3780,3780,0
|
|
20240305,153500,213968485,3780,3780,3780,3780,0
|
|
20240305,153400,213968485,3780,3780,3780,3780,0
|
|
20240305,153300,213968485,3780,3780,3780,3780,0
|
|
20240305,153200,213968485,3780,3780,3780,3780,0
|
|
20240305,153100,213968485,3780,3780,3780,3780,0
|
|
20240305,153000,213968485,3780,3780,3780,3780,1062
|
|
20240305,152900,209954125,3790,3790,3790,3790,0
|
|
20240305,152800,209954125,3790,3790,3790,3790,0
|
|
20240305,152700,209954125,3790,3790,3790,3790,0
|
|
20240305,152600,209954125,3790,3790,3790,3790,0
|
|
20240305,152500,209954125,3790,3790,3790,3790,0
|
|
20240305,152400,209954125,3790,3790,3790,3790,0
|
|
20240305,152300,209954125,3790,3790,3790,3790,0
|
|
20240305,152200,209954125,3790,3790,3790,3790,0
|
|
20240305,152100,209954125,3790,3790,3790,3790,0
|
|
20240305,152000,209954125,3790,3790,3790,3790,0
|
|
20240305,151900,209954125,3790,3785,3790,3780,2163
|
|
20240305,151800,201776325,3790,3780,3790,3780,616
|
|
20240305,151700,199446915,3785,3785,3785,3785,91
|
|
20240305,151600,199102480,3785,3780,3785,3780,7
|
|
20240305,151500,199076015,3780,3790,3790,3780,35
|
|
20240305,151400,198943480,3790,3790,3790,3790,10
|
|
20240305,151300,198905580,3790,3790,3790,3790,0
|
|
20240305,151200,198905580,3790,3790,3790,3790,0
|
|
20240305,151100,198905580,3790,3785,3790,3780,31
|
|
20240305,151000,198788385,3790,3790,3790,3790,0
|
|
20240305,150900,198788385,3790,3790,3790,3790,0
|
|
20240305,150800,198788385,3790,3790,3790,3790,16
|
|
20240305,150700,198727745,3790,3790,3790,3790,66
|
|
20240305,150600,198477605,3790,3790,3790,3790,3
|
|
20240305,150500,198466235,3790,3790,3790,3790,0
|
|
20240305,150400,198466235,3790,3790,3790,3790,264
|
|
20240305,150300,197465675,3790,3790,3790,3780,666
|
|
20240305,150200,194946665,3780,3780,3780,3780,36
|
|
20240305,150100,194810585,3790,3790,3790,3790,10
|
|
20240305,150000,194772685,3790,3790,3790,3790,0
|
|
20240305,145900,194772685,3790,3790,3790,3790,1
|
|
20240305,145800,194768895,3780,3790,3790,3780,2175
|
|
20240305,145700,186547145,3785,3785,3785,3785,0
|
|
20240305,145600,186547145,3785,3785,3785,3785,390
|
|
20240305,145500,185070995,3790,3790,3790,3790,0
|
|
20240305,145400,185070995,3790,3790,3790,3790,1
|
|
20240305,145300,185067205,3785,3785,3785,3785,0
|
|
20240305,145200,185067205,3785,3785,3785,3785,0
|
|
20240305,145100,185067205,3785,3785,3785,3785,0
|
|
20240305,145000,185067205,3785,3785,3785,3785,0
|
|
20240305,144900,185067205,3785,3785,3785,3785,0
|
|
20240305,144800,185067205,3785,3785,3785,3785,18
|
|
20240305,144700,184999075,3790,3790,3790,3790,1
|
|
20240305,144600,184995285,3785,3785,3785,3785,0
|
|
20240305,144500,184995285,3785,3785,3785,3785,415
|
|
20240305,144400,183424510,3785,3785,3785,3785,10
|
|
20240305,144300,183386660,3790,3790,3790,3790,20
|
|
20240305,144200,183310860,3790,3790,3790,3790,0
|
|
20240305,144100,183310860,3790,3790,3790,3790,0
|
|
20240305,144000,183310860,3790,3790,3790,3790,1
|
|
20240305,143900,183307070,3785,3785,3785,3785,0
|
|
20240305,143800,183307070,3785,3785,3785,3785,10
|
|
20240305,143700,183269220,3785,3785,3785,3785,0
|
|
20240305,143600,183269220,3785,3785,3785,3785,0
|
|
20240305,143500,183269220,3785,3785,3785,3785,0
|
|
20240305,143400,183269220,3785,3785,3785,3785,0
|
|
20240305,143300,183269220,3785,3785,3785,3785,0
|
|
20240305,143200,183269220,3785,3785,3785,3785,0
|
|
20240305,143100,183269220,3785,3785,3785,3785,0
|
|
20240305,143000,183269220,3785,3785,3785,3785,0
|
|
20240305,142900,183269220,3785,3785,3785,3785,0
|
|
20240305,142800,183269220,3785,3785,3785,3785,260
|
|
20240305,142700,182285120,3785,3785,3785,3785,0
|
|
20240305,142600,182285120,3785,3785,3785,3785,0
|
|
20240305,142500,182285120,3785,3785,3785,3785,0
|
|
20240305,142400,182285120,3785,3785,3785,3785,0
|
|
20240305,142300,182285120,3785,3785,3785,3785,0
|
|
20240305,142200,182285120,3785,3785,3785,3785,0
|
|
20240305,142100,182285120,3785,3785,3785,3785,15
|
|
20240305,142000,182228345,3785,3785,3785,3785,0
|
|
20240305,141900,182228345,3785,3785,3785,3785,0
|
|
20240305,141800,182228345,3785,3785,3785,3785,16
|
|
20240305,141700,182167785,3785,3785,3785,3785,447
|
|
20240305,141600,180475890,3785,3785,3785,3785,0
|
|
20240305,141500,180475890,3785,3785,3785,3785,0
|
|
20240305,141400,180475890,3785,3785,3785,3785,0
|
|
20240305,141300,180475890,3785,3785,3785,3785,700
|
|
20240305,141200,177826390,3780,3780,3780,3780,0
|
|
20240305,141100,177826390,3780,3780,3780,3780,0
|
|
20240305,141000,177826390,3780,3780,3780,3780,0
|
|
20240305,140900,177826390,3780,3780,3780,3780,0
|
|
20240305,140800,177826390,3780,3780,3780,3780,0
|
|
20240305,140700,177826390,3780,3780,3780,3780,0
|
|
20240305,140600,177826390,3780,3780,3780,3780,0
|
|
20240305,140500,177826390,3780,3780,3780,3780,0
|
|
20240305,140400,177826390,3780,3780,3780,3780,0
|
|
20240305,140300,177826390,3780,3780,3780,3780,0
|
|
20240305,140200,177826390,3780,3780,3780,3780,0
|
|
20240305,140100,177826390,3780,3775,3780,3775,183
|
|
20240305,140000,177134810,3780,3780,3780,3780,0
|
|
20240305,135900,177134810,3780,3780,3780,3780,10
|
|
20240305,135800,177097010,3780,3780,3780,3780,0
|
|
20240305,135700,177097010,3780,3780,3780,3780,0
|
|
20240305,135600,177097010,3780,3780,3780,3780,1
|
|
20240305,135500,177093230,3780,3780,3780,3780,0
|
|
20240305,135400,177093230,3780,3780,3780,3780,0
|
|
20240305,135300,177093230,3780,3780,3780,3780,154
|
|
20240305,135200,176511110,3780,3780,3780,3780,46
|
|
20240305,135100,176337230,3780,3780,3780,3780,0
|
|
20240305,135000,176337230,3780,3780,3780,3780,0
|
|
20240305,134900,176337230,3780,3780,3780,3780,608
|
|
20240305,134800,174038990,3780,3780,3780,3780,0
|
|
20240305,134700,174038990,3780,3780,3780,3780,0
|
|
20240305,134600,174038990,3780,3780,3780,3780,0
|
|
20240305,134500,174038990,3780,3780,3780,3780,0
|
|
20240305,134400,174038990,3780,3780,3780,3780,0
|
|
20240305,134300,174038990,3780,3780,3780,3780,0
|
|
20240305,134200,174038990,3780,3780,3780,3780,211
|
|
20240305,134100,173241410,3780,3780,3780,3780,0
|
|
20240305,134000,173241410,3780,3780,3780,3780,0
|
|
20240305,133900,173241410,3780,3780,3780,3780,5
|
|
20240305,133800,173222510,3780,3780,3780,3780,26
|
|
20240305,133700,173124230,3780,3780,3780,3780,0
|
|
20240305,133600,173124230,3780,3780,3780,3780,0
|
|
20240305,133500,173124230,3780,3780,3780,3780,0
|
|
20240305,133400,173124230,3780,3780,3780,3780,0
|
|
20240305,133300,173124230,3780,3780,3780,3780,0
|
|
20240305,133200,173124230,3780,3780,3780,3780,49
|
|
20240305,133100,172939010,3780,3780,3780,3780,0
|
|
20240305,133000,172939010,3780,3780,3780,3780,216
|
|
20240305,132900,172122530,3780,3780,3780,3780,0
|
|
20240305,132800,172122530,3780,3780,3780,3780,0
|
|
20240305,132700,172122530,3780,3780,3780,3780,0
|
|
20240305,132600,172122530,3780,3780,3780,3780,264
|
|
20240305,132500,171124610,3780,3780,3780,3780,0
|
|
20240305,132400,171124610,3780,3780,3780,3780,0
|
|
20240305,132300,171124610,3780,3780,3780,3780,265
|
|
20240305,132200,170122910,3780,3780,3780,3780,50
|
|
20240305,132100,169933910,3775,3775,3775,3775,0
|
|
20240305,132000,169933910,3775,3775,3775,3775,0
|
|
20240305,131900,169933910,3775,3775,3775,3775,0
|
|
20240305,131800,169933910,3775,3775,3775,3775,0
|
|
20240305,131700,169933910,3775,3775,3775,3775,0
|
|
20240305,131600,169933910,3775,3775,3775,3775,0
|
|
20240305,131500,169933910,3775,3775,3775,3775,0
|
|
20240305,131400,169933910,3775,3775,3775,3775,0
|
|
20240305,131300,169933910,3775,3775,3775,3775,0
|
|
20240305,131200,169933910,3775,3775,3775,3775,66
|
|
20240305,131100,169684760,3775,3775,3775,3775,0
|
|
20240305,131000,169684760,3775,3775,3775,3775,0
|
|
20240305,130900,169684760,3775,3775,3775,3775,40
|
|
20240305,130800,169533760,3775,3775,3775,3775,52
|
|
20240305,130700,169337460,3780,3780,3780,3780,0
|
|
20240305,130600,169337460,3780,3780,3780,3780,0
|
|
20240305,130500,169337460,3780,3780,3780,3780,0
|
|
20240305,130400,169337460,3780,3780,3780,3780,0
|
|
20240305,130300,169337460,3780,3780,3780,3780,0
|
|
20240305,130200,169337460,3780,3780,3780,3780,0
|
|
20240305,130100,169337460,3780,3780,3780,3780,0
|
|
20240305,130000,169337460,3780,3780,3780,3780,20
|
|
20240305,125900,169261860,3780,3780,3780,3780,0
|
|
20240305,125800,169261860,3780,3780,3780,3780,9
|
|
20240305,125700,169227840,3775,3775,3775,3775,20
|
|
20240305,125600,169152340,3780,3780,3780,3780,200
|
|
20240305,125500,168396340,3775,3775,3775,3775,0
|
|
20240305,125400,168396340,3775,3775,3775,3775,0
|
|
20240305,125300,168396340,3775,3775,3775,3775,0
|
|
20240305,125200,168396340,3775,3775,3775,3775,391
|
|
20240305,125100,166920315,3775,3775,3775,3775,0
|
|
20240305,125000,166920315,3775,3775,3775,3775,151
|
|
20240305,124900,166350290,3775,3775,3775,3775,0
|
|
20240305,124800,166350290,3775,3775,3775,3775,402
|
|
20240305,124700,164832740,3775,3775,3775,3775,2
|
|
20240305,124600,164825190,3775,3775,3775,3775,1
|
|
20240305,124500,164821415,3780,3780,3780,3780,2056
|
|
20240305,124400,157049735,3780,3780,3780,3780,4
|
|
20240305,124300,157034615,3780,3780,3780,3780,10
|
|
20240305,124200,156996815,3780,3780,3780,3780,7
|
|
20240305,124100,156970355,3780,3780,3780,3780,3
|
|
20240305,124000,156959015,3780,3780,3780,3780,55
|
|
20240305,123900,156751115,3785,3785,3785,3785,0
|
|
20240305,123800,156751115,3785,3785,3785,3785,0
|
|
20240305,123700,156751115,3785,3785,3785,3785,0
|
|
20240305,123600,156751115,3785,3785,3785,3785,0
|
|
20240305,123500,156751115,3785,3785,3785,3785,2
|
|
20240305,123400,156743545,3785,3785,3785,3785,0
|
|
20240305,123300,156743545,3785,3785,3785,3785,0
|
|
20240305,123200,156743545,3785,3785,3785,3785,0
|
|
20240305,123100,156743545,3785,3785,3785,3785,0
|
|
20240305,123000,156743545,3785,3785,3785,3785,0
|
|
20240305,122900,156743545,3785,3785,3785,3785,0
|
|
20240305,122800,156743545,3785,3785,3785,3785,0
|
|
20240305,122700,156743545,3785,3785,3785,3785,1
|
|
20240305,122600,156739760,3785,3785,3785,3785,0
|
|
20240305,122500,156739760,3785,3785,3785,3785,0
|
|
20240305,122400,156739760,3785,3785,3785,3785,5
|
|
20240305,122300,156720835,3785,3780,3785,3780,11
|
|
20240305,122200,156679205,3780,3780,3780,3780,0
|
|
20240305,122100,156679205,3780,3780,3780,3780,3
|
|
20240305,122000,156667865,3780,3780,3780,3780,0
|
|
20240305,121900,156667865,3780,3780,3780,3780,0
|
|
20240305,121800,156667865,3780,3780,3780,3780,0
|
|
20240305,121700,156667865,3780,3780,3780,3780,0
|
|
20240305,121600,156667865,3780,3780,3780,3780,0
|
|
20240305,121500,156667865,3780,3780,3780,3780,0
|
|
20240305,121400,156667865,3780,3780,3780,3780,0
|
|
20240305,121300,156667865,3780,3780,3780,3780,135
|
|
20240305,121200,156157565,3780,3780,3780,3780,0
|
|
20240305,121100,156157565,3780,3780,3780,3780,0
|
|
20240305,121000,156157565,3780,3780,3780,3780,4
|
|
20240305,120900,156142445,3780,3780,3780,3780,1
|
|
20240305,120800,156138665,3780,3780,3780,3780,0
|
|
20240305,120700,156138665,3780,3780,3780,3780,0
|
|
20240305,120600,156138665,3780,3780,3780,3780,0
|
|
20240305,120500,156138665,3780,3775,3780,3775,255
|
|
20240305,120400,155176035,3775,3775,3775,3775,0
|
|
20240305,120300,155176035,3775,3775,3775,3775,0
|
|
20240305,120200,155176035,3775,3775,3775,3775,0
|
|
20240305,120100,155176035,3775,3775,3775,3775,125
|
|
20240305,120000,154704160,3775,3775,3775,3775,0
|
|
20240305,115900,154704160,3775,3775,3775,3775,37
|
|
20240305,115800,154564485,3775,3775,3775,3775,0
|
|
20240305,115700,154564485,3775,3770,3775,3770,14
|
|
20240305,115600,154511670,3775,3775,3775,3775,73
|
|
20240305,115500,154236095,3775,3770,3775,3770,111
|
|
20240305,115400,153817075,3775,3775,3775,3775,510
|
|
20240305,115300,151891825,3775,3775,3775,3770,3523
|
|
20240305,115200,138606495,3775,3775,3775,3775,100
|
|
20240305,115100,138228995,3775,3775,3775,3770,580
|
|
20240305,115000,136041495,3775,3775,3775,3775,148
|
|
20240305,114900,135482795,3775,3780,3780,3775,67
|
|
20240305,114800,135229795,3775,3775,3775,3775,3858
|
|
20240305,114700,120665845,3780,3780,3780,3780,0
|
|
20240305,114600,120665845,3780,3780,3780,3780,0
|
|
20240305,114500,120665845,3780,3780,3780,3780,0
|
|
20240305,114400,120665845,3780,3785,3785,3780,2513
|
|
20240305,114300,111166690,3785,3785,3785,3785,0
|
|
20240305,114200,111166690,3785,3785,3785,3785,0
|
|
20240305,114100,111166690,3785,3785,3785,3785,1
|
|
20240305,114000,111162905,3785,3785,3785,3785,0
|
|
20240305,113900,111162905,3785,3785,3785,3785,0
|
|
20240305,113800,111162905,3785,3785,3785,3785,0
|
|
20240305,113700,111162905,3785,3785,3785,3785,30
|
|
20240305,113600,111049355,3785,3785,3785,3785,18
|
|
20240305,113500,110981225,3785,3785,3785,3785,7
|
|
20240305,113400,110954730,3780,3780,3780,3780,37
|
|
20240305,113300,110814870,3785,3785,3785,3785,0
|
|
20240305,113200,110814870,3785,3785,3785,3785,0
|
|
20240305,113100,110814870,3785,3785,3785,3785,0
|
|
20240305,113000,110814870,3785,3785,3785,3785,0
|
|
20240305,112900,110814870,3785,3785,3785,3785,0
|
|
20240305,112800,110814870,3785,3785,3785,3785,0
|
|
20240305,112700,110814870,3785,3785,3785,3785,0
|
|
20240305,112600,110814870,3785,3785,3785,3785,418
|
|
20240305,112500,109232740,3785,3785,3785,3785,100
|
|
20240305,112400,108854240,3785,3785,3785,3785,0
|
|
20240305,112300,108854240,3785,3785,3785,3785,55
|
|
20240305,112200,108646065,3790,3790,3790,3790,0
|
|
20240305,112100,108646065,3790,3790,3790,3790,0
|
|
20240305,112000,108646065,3790,3790,3790,3790,0
|
|
20240305,111900,108646065,3790,3790,3790,3790,3
|
|
20240305,111800,108634695,3785,3785,3785,3785,0
|
|
20240305,111700,108634695,3785,3785,3785,3785,0
|
|
20240305,111600,108634695,3785,3785,3785,3785,0
|
|
20240305,111500,108634695,3785,3785,3785,3785,0
|
|
20240305,111400,108634695,3785,3785,3785,3785,1
|
|
20240305,111300,108630910,3785,3785,3785,3785,0
|
|
20240305,111200,108630910,3785,3785,3785,3785,0
|
|
20240305,111100,108630910,3785,3785,3785,3785,0
|
|
20240305,111000,108630910,3785,3785,3785,3785,0
|
|
20240305,110900,108630910,3785,3785,3785,3785,628
|
|
20240305,110800,106253930,3795,3795,3795,3795,0
|
|
20240305,110700,106253930,3795,3795,3795,3795,0
|
|
20240305,110600,106253930,3795,3795,3795,3795,0
|
|
20240305,110500,106253930,3795,3795,3795,3795,527
|
|
20240305,110400,104253965,3790,3790,3790,3790,0
|
|
20240305,110300,104253965,3790,3790,3790,3790,88
|
|
20240305,110200,103920445,3785,3785,3785,3785,0
|
|
20240305,110100,103920445,3785,3785,3785,3785,0
|
|
20240305,110000,103920445,3785,3785,3785,3785,0
|
|
20240305,105900,103920445,3785,3785,3785,3785,0
|
|
20240305,105800,103920445,3785,3785,3785,3785,0
|
|
20240305,105700,103920445,3785,3785,3785,3785,0
|
|
20240305,105600,103920445,3785,3785,3785,3785,0
|
|
20240305,105500,103920445,3785,3785,3785,3785,0
|
|
20240305,105400,103920445,3785,3785,3785,3785,0
|
|
20240305,105300,103920445,3785,3785,3785,3785,0
|
|
20240305,105200,103920445,3785,3785,3785,3785,0
|
|
20240305,105100,103920445,3785,3785,3785,3785,0
|
|
20240305,105000,103920445,3785,3785,3785,3785,271
|
|
20240305,104900,102894710,3785,3785,3785,3785,38
|
|
20240305,104800,102750880,3785,3785,3785,3785,0
|
|
20240305,104700,102750880,3785,3790,3790,3785,1000
|
|
20240305,104600,98963380,3780,3780,3780,3780,0
|
|
20240305,104500,98963380,3780,3780,3780,3780,300
|
|
20240305,104400,97829380,3780,3780,3780,3780,189
|
|
20240305,104300,97114960,3785,3785,3785,3785,0
|
|
20240305,104200,97114960,3785,3785,3785,3785,0
|
|
20240305,104100,97114960,3785,3785,3785,3785,300
|
|
20240305,104000,95979460,3790,3790,3790,3790,0
|
|
20240305,103900,95979460,3790,3790,3790,3790,0
|
|
20240305,103800,95979460,3790,3790,3790,3790,0
|
|
20240305,103700,95979460,3790,3790,3790,3785,2037
|
|
20240305,103600,88259410,3785,3785,3785,3785,559
|
|
20240305,103500,86143595,3785,3785,3785,3785,0
|
|
20240305,103400,86143595,3785,3785,3785,3785,54
|
|
20240305,103300,85939205,3785,3785,3785,3785,334
|
|
20240305,103200,84675015,3785,3785,3785,3785,516
|
|
20240305,103100,82721955,3785,3785,3785,3785,60
|
|
20240305,103000,82494855,3785,3785,3785,3785,560
|
|
20240305,102900,80375255,3785,3785,3785,3785,0
|
|
20240305,102800,80375255,3785,3785,3785,3785,0
|
|
20240305,102700,80375255,3785,3785,3785,3785,0
|
|
20240305,102600,80375255,3785,3785,3785,3785,0
|
|
20240305,102500,80375255,3785,3785,3785,3785,1000
|
|
20240305,102400,76590255,3790,3790,3790,3790,1
|
|
20240305,102300,76586465,3790,3790,3790,3790,0
|
|
20240305,102200,76586465,3790,3790,3790,3790,1
|
|
20240305,102100,76582675,3790,3790,3790,3790,7
|
|
20240305,102000,76556145,3785,3785,3785,3785,2
|
|
20240305,101900,76548575,3790,3790,3790,3790,0
|
|
20240305,101800,76548575,3790,3790,3790,3790,0
|
|
20240305,101700,76548575,3790,3790,3790,3790,0
|
|
20240305,101600,76548575,3790,3790,3790,3790,0
|
|
20240305,101500,76548575,3790,3790,3790,3790,77
|
|
20240305,101400,76256745,3790,3790,3790,3790,0
|
|
20240305,101300,76256745,3790,3790,3790,3790,0
|
|
20240305,101200,76256745,3790,3785,3790,3785,889
|
|
20240305,101100,72887445,3785,3785,3785,3785,0
|
|
20240305,101000,72887445,3785,3790,3790,3785,1598
|
|
20240305,100900,66836025,3790,3790,3790,3790,0
|
|
20240305,100800,66836025,3790,3790,3790,3790,0
|
|
20240305,100700,66836025,3790,3790,3790,3790,4129
|
|
20240305,100600,51187115,3790,3790,3790,3790,80
|
|
20240305,100500,50883915,3785,3785,3785,3785,0
|
|
20240305,100400,50883915,3785,3785,3785,3785,0
|
|
20240305,100300,50883915,3785,3785,3785,3785,0
|
|
20240305,100200,50883915,3785,3785,3785,3785,0
|
|
20240305,100100,50883915,3785,3785,3785,3785,400
|
|
20240305,100000,49369915,3785,3785,3785,3785,439
|
|
20240305,095900,47708300,3785,3785,3785,3785,0
|
|
20240305,095800,47708300,3785,3785,3785,3785,0
|
|
20240305,095700,47708300,3785,3785,3785,3785,335
|
|
20240305,095600,46440325,3785,3785,3785,3785,0
|
|
20240305,095500,46440325,3785,3785,3790,3785,633
|
|
20240305,095400,44044270,3790,3790,3790,3790,11
|
|
20240305,095300,44002580,3790,3790,3790,3790,32
|
|
20240305,095200,43881300,3790,3790,3790,3790,50
|
|
20240305,095100,43691800,3790,3790,3790,3790,0
|
|
20240305,095000,43691800,3790,3790,3790,3790,2
|
|
20240305,094900,43684220,3790,3785,3790,3785,892
|
|
20240305,094800,40307775,3790,3790,3790,3790,14
|
|
20240305,094700,40254715,3790,3790,3790,3790,0
|
|
20240305,094600,40254715,3790,3790,3790,3790,174
|
|
20240305,094500,39595255,3795,3795,3795,3795,0
|
|
20240305,094400,39595255,3795,3795,3795,3795,30
|
|
20240305,094300,39481405,3785,3790,3790,3785,81
|
|
20240305,094200,39174810,3795,3795,3795,3795,0
|
|
20240305,094100,39174810,3795,3795,3795,3795,300
|
|
20240305,094000,38036310,3795,3795,3795,3795,0
|
|
20240305,093900,38036310,3795,3785,3795,3785,1351
|
|
20240305,093800,32922765,3785,3785,3785,3785,12
|
|
20240305,093700,32877345,3785,3795,3795,3785,6
|
|
20240305,093600,32854625,3795,3795,3795,3795,102
|
|
20240305,093500,32467535,3795,3785,3795,3785,1030
|
|
20240305,093400,28568685,3785,3795,3795,3785,1508
|
|
20240305,093300,22855925,3795,3795,3795,3795,18
|
|
20240305,093200,22787615,3800,3800,3800,3800,0
|
|
20240305,093100,22787615,3800,3800,3800,3800,26
|
|
20240305,093000,22688815,3800,3795,3800,3785,207
|
|
20240305,092900,21903770,3785,3785,3785,3785,300
|
|
20240305,092800,20768270,3780,3780,3780,3780,0
|
|
20240305,092700,20768270,3780,3780,3780,3780,0
|
|
20240305,092600,20768270,3780,3800,3800,3780,405
|
|
20240305,092500,19237270,3800,3800,3800,3800,463
|
|
20240305,092400,17477870,3800,3800,3800,3800,0
|
|
20240305,092300,17477870,3800,3800,3800,3800,0
|
|
20240305,092200,17477870,3800,3800,3800,3800,0
|
|
20240305,092100,17477870,3800,3800,3800,3800,0
|
|
20240305,092000,17477870,3800,3800,3800,3800,0
|
|
20240305,091900,17477870,3800,3800,3800,3800,2
|
|
20240305,091800,17470270,3800,3800,3800,3800,4
|
|
20240305,091700,17455070,3780,3780,3780,3780,396
|
|
20240305,091600,15958190,3785,3785,3785,3785,318
|
|
20240305,091500,14754560,3790,3790,3790,3790,0
|
|
20240305,091400,14754560,3790,3785,3790,3785,272
|
|
20240305,091300,13723685,3780,3795,3795,3780,51
|
|
20240305,091200,13530540,3790,3800,3800,3790,86
|
|
20240305,091100,13204590,3790,3790,3790,3790,0
|
|
20240305,091000,13204590,3790,3790,3790,3790,590
|
|
20240305,090900,10968490,3790,3790,3790,3790,11
|
|
20240305,090800,10926800,3785,3785,3785,3785,1
|
|
20240305,090700,10923015,3780,3780,3780,3780,0
|
|
20240305,090600,10923015,3780,3780,3780,3780,2
|
|
20240305,090500,10915455,3800,3800,3800,3800,13
|
|
20240305,090400,10866055,3775,3790,3790,3770,1025
|
|
20240305,090300,6990390,3795,3795,3795,3795,241
|
|
20240305,090200,6075795,3795,3795,3795,3795,785
|
|
20240305,090100,3096720,3795,3795,3795,3795,5
|
|
20240305,090000,3077745,3795,3795,3795,3795,811
|