585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,184200,278132650,3785,3785,3785,3785,1024
|
|
20240307,184100,278132650,3785,3785,3785,3785,0
|
|
20240307,184000,278132650,3785,3785,3785,3785,0
|
|
20240307,183900,278132650,3785,3785,3785,3785,0
|
|
20240307,183800,278132650,3785,3785,3785,3785,0
|
|
20240307,183700,278132650,3785,3785,3785,3785,0
|
|
20240307,183600,278132650,3785,3785,3785,3785,0
|
|
20240307,183500,278132650,3785,3785,3785,3785,0
|
|
20240307,183400,278132650,3785,3785,3785,3785,0
|
|
20240307,183300,278132650,3785,3785,3785,3785,0
|
|
20240307,183200,278132650,3785,3785,3785,3785,0
|
|
20240307,183100,278132650,3785,3785,3785,3785,0
|
|
20240307,183000,278132650,3785,3785,3785,3785,0
|
|
20240307,182900,278132650,3785,3785,3785,3785,0
|
|
20240307,182800,278132650,3785,3785,3785,3785,0
|
|
20240307,182700,278132650,3785,3785,3785,3785,0
|
|
20240307,182600,278132650,3785,3785,3785,3785,0
|
|
20240307,182500,278132650,3785,3785,3785,3785,0
|
|
20240307,182400,278132650,3785,3785,3785,3785,0
|
|
20240307,182300,278132650,3785,3785,3785,3785,0
|
|
20240307,182200,278132650,3785,3785,3785,3785,0
|
|
20240307,182100,278132650,3785,3785,3785,3785,0
|
|
20240307,182000,278132650,3785,3785,3785,3785,0
|
|
20240307,181900,278132650,3785,3785,3785,3785,0
|
|
20240307,181800,278132650,3785,3785,3785,3785,0
|
|
20240307,181700,278132650,3785,3785,3785,3785,0
|
|
20240307,181600,278132650,3785,3785,3785,3785,0
|
|
20240307,181500,278132650,3785,3785,3785,3785,0
|
|
20240307,181400,278132650,3785,3785,3785,3785,0
|
|
20240307,181300,278132650,3785,3785,3785,3785,0
|
|
20240307,181200,278132650,3785,3785,3785,3785,1024
|
|
20240307,181100,278132650,3785,3785,3785,3785,0
|
|
20240307,181000,278132650,3785,3785,3785,3785,0
|
|
20240307,180900,278132650,3785,3785,3785,3785,0
|
|
20240307,180800,278132650,3785,3785,3785,3785,0
|
|
20240307,180700,278132650,3785,3785,3785,3785,0
|
|
20240307,180600,278132650,3785,3785,3785,3785,0
|
|
20240307,180500,278132650,3785,3785,3785,3785,0
|
|
20240307,180400,278132650,3785,3785,3785,3785,0
|
|
20240307,180300,278132650,3785,3785,3785,3785,0
|
|
20240307,180200,278132650,3785,3785,3785,3785,0
|
|
20240307,180100,278132650,3785,3785,3785,3785,0
|
|
20240307,180000,278132650,3785,3785,3785,3785,0
|
|
20240307,175900,278132650,3785,3785,3785,3785,0
|
|
20240307,175800,278132650,3785,3785,3785,3785,0
|
|
20240307,175700,278132650,3785,3785,3785,3785,0
|
|
20240307,175600,278132650,3785,3785,3785,3785,0
|
|
20240307,175500,278132650,3785,3785,3785,3785,0
|
|
20240307,175400,278132650,3785,3785,3785,3785,0
|
|
20240307,175300,278132650,3785,3785,3785,3785,0
|
|
20240307,175200,278132650,3785,3785,3785,3785,0
|
|
20240307,175100,278132650,3785,3785,3785,3785,0
|
|
20240307,175000,278132650,3785,3785,3785,3785,0
|
|
20240307,174900,278132650,3785,3785,3785,3785,0
|
|
20240307,174800,278132650,3785,3785,3785,3785,0
|
|
20240307,174700,278132650,3785,3785,3785,3785,0
|
|
20240307,174600,278132650,3785,3785,3785,3785,0
|
|
20240307,174500,278132650,3785,3785,3785,3785,0
|
|
20240307,174400,278132650,3785,3785,3785,3785,0
|
|
20240307,174300,278132650,3785,3785,3785,3785,0
|
|
20240307,174200,278132650,3785,3785,3785,3785,1024
|
|
20240307,174100,278132650,3785,3785,3785,3785,0
|
|
20240307,174000,278132650,3785,3785,3785,3785,0
|
|
20240307,173900,278132650,3785,3785,3785,3785,0
|
|
20240307,173800,278132650,3785,3785,3785,3785,0
|
|
20240307,173700,278132650,3785,3785,3785,3785,0
|
|
20240307,173600,278132650,3785,3785,3785,3785,0
|
|
20240307,173500,278132650,3785,3785,3785,3785,0
|
|
20240307,173400,278132650,3785,3785,3785,3785,0
|
|
20240307,173300,278132650,3785,3785,3785,3785,0
|
|
20240307,173200,278132650,3785,3785,3785,3785,0
|
|
20240307,173100,278132650,3785,3785,3785,3785,0
|
|
20240307,173000,278132650,3785,3785,3785,3785,0
|
|
20240307,172900,278132650,3785,3785,3785,3785,0
|
|
20240307,172800,278132650,3785,3785,3785,3785,0
|
|
20240307,172700,278132650,3785,3785,3785,3785,0
|
|
20240307,172600,278132650,3785,3785,3785,3785,0
|
|
20240307,172500,278132650,3785,3785,3785,3785,0
|
|
20240307,172400,278132650,3785,3785,3785,3785,0
|
|
20240307,172300,278132650,3785,3785,3785,3785,0
|
|
20240307,172200,278132650,3785,3785,3785,3785,0
|
|
20240307,172100,278132650,3785,3785,3785,3785,0
|
|
20240307,172000,278132650,3785,3785,3785,3785,0
|
|
20240307,171900,278132650,3785,3785,3785,3785,0
|
|
20240307,171800,278132650,3785,3785,3785,3785,0
|
|
20240307,171700,278132650,3785,3785,3785,3785,0
|
|
20240307,171600,278132650,3785,3785,3785,3785,0
|
|
20240307,171500,278132650,3785,3785,3785,3785,0
|
|
20240307,171400,278132650,3785,3785,3785,3785,0
|
|
20240307,171300,278132650,3785,3785,3785,3785,0
|
|
20240307,171200,278132650,3785,3785,3785,3785,1024
|
|
20240307,171100,278132650,3785,3785,3785,3785,0
|
|
20240307,171000,278132650,3785,3785,3785,3785,0
|
|
20240307,170900,278132650,3785,3785,3785,3785,0
|
|
20240307,170800,278132650,3785,3785,3785,3785,0
|
|
20240307,170700,278132650,3785,3785,3785,3785,0
|
|
20240307,170600,278132650,3785,3785,3785,3785,0
|
|
20240307,170500,278132650,3785,3785,3785,3785,0
|
|
20240307,170400,278132650,3785,3785,3785,3785,0
|
|
20240307,170300,278132650,3785,3785,3785,3785,0
|
|
20240307,170200,278132650,3785,3785,3785,3785,0
|
|
20240307,170100,278132650,3785,3785,3785,3785,0
|
|
20240307,170000,278132650,3785,3785,3785,3785,0
|
|
20240307,165900,278132650,3785,3785,3785,3785,0
|
|
20240307,165800,278132650,3785,3785,3785,3785,0
|
|
20240307,165700,278132650,3785,3785,3785,3785,0
|
|
20240307,165600,278132650,3785,3785,3785,3785,0
|
|
20240307,165500,278132650,3785,3785,3785,3785,0
|
|
20240307,165400,278132650,3785,3785,3785,3785,0
|
|
20240307,165300,278132650,3785,3785,3785,3785,0
|
|
20240307,165200,278132650,3785,3785,3785,3785,0
|
|
20240307,165100,278132650,3785,3785,3785,3785,0
|
|
20240307,165000,278132650,3785,3785,3785,3785,0
|
|
20240307,164900,278132650,3785,3785,3785,3785,0
|
|
20240307,164800,278132650,3785,3785,3785,3785,0
|
|
20240307,164700,278132650,3785,3785,3785,3785,0
|
|
20240307,164600,278132650,3785,3785,3785,3785,0
|
|
20240307,164500,278132650,3785,3785,3785,3785,0
|
|
20240307,164400,278132650,3785,3785,3785,3785,0
|
|
20240307,164300,278132650,3785,3785,3785,3785,0
|
|
20240307,164200,278132650,3785,3785,3785,3785,1024
|
|
20240307,164100,278132650,3785,3785,3785,3785,0
|
|
20240307,164000,278132650,3785,3785,3785,3785,0
|
|
20240307,163900,278132650,3785,3785,3785,3785,0
|
|
20240307,163800,278132650,3785,3785,3785,3785,0
|
|
20240307,163700,278132650,3785,3785,3785,3785,0
|
|
20240307,163600,278132650,3785,3785,3785,3785,0
|
|
20240307,163500,278132650,3785,3785,3785,3785,0
|
|
20240307,163400,278132650,3785,3785,3785,3785,0
|
|
20240307,163300,278132650,3785,3785,3785,3785,0
|
|
20240307,163200,278132650,3785,3785,3785,3785,0
|
|
20240307,163100,278132650,3785,3785,3785,3785,0
|
|
20240307,163000,278132650,3785,3785,3785,3785,0
|
|
20240307,162900,278132650,3785,3785,3785,3785,0
|
|
20240307,162800,278132650,3785,3785,3785,3785,0
|
|
20240307,162700,278132650,3785,3785,3785,3785,0
|
|
20240307,162600,278132650,3785,3785,3785,3785,0
|
|
20240307,162500,278132650,3785,3785,3785,3785,0
|
|
20240307,162400,278132650,3785,3785,3785,3785,0
|
|
20240307,162300,278132650,3785,3785,3785,3785,0
|
|
20240307,162200,278132650,3785,3785,3785,3785,0
|
|
20240307,162100,278132650,3785,3785,3785,3785,0
|
|
20240307,162000,278132650,3785,3785,3785,3785,0
|
|
20240307,161900,278132650,3785,3785,3785,3785,0
|
|
20240307,161800,278132650,3785,3785,3785,3785,0
|
|
20240307,161700,278132650,3785,3785,3785,3785,0
|
|
20240307,161600,278132650,3785,3785,3785,3785,0
|
|
20240307,161500,278132650,3785,3785,3785,3785,0
|
|
20240307,161400,278132650,3785,3785,3785,3785,0
|
|
20240307,161300,278132650,3785,3785,3785,3785,0
|
|
20240307,161200,278132650,3785,3785,3785,3785,1024
|
|
20240307,161100,278132650,3785,3785,3785,3785,0
|
|
20240307,161000,278132650,3785,3785,3785,3785,0
|
|
20240307,160900,278132650,3785,3785,3785,3785,0
|
|
20240307,160800,278132650,3785,3785,3785,3785,0
|
|
20240307,160700,278132650,3785,3785,3785,3785,0
|
|
20240307,160600,278132650,3785,3785,3785,3785,0
|
|
20240307,160500,278132650,3785,3785,3785,3785,0
|
|
20240307,160400,278132650,3785,3785,3785,3785,0
|
|
20240307,160300,278132650,3785,3785,3785,3785,0
|
|
20240307,160200,278132650,3785,3785,3785,3785,0
|
|
20240307,160100,278132650,3785,3785,3785,3785,0
|
|
20240307,160000,278132650,3785,3785,3785,3785,0
|
|
20240307,155900,278132650,3785,3785,3785,3785,0
|
|
20240307,155800,278132650,3785,3785,3785,3785,0
|
|
20240307,155700,278132650,3785,3785,3785,3785,0
|
|
20240307,155600,278132650,3785,3785,3785,3785,0
|
|
20240307,155500,278132650,3785,3785,3785,3785,0
|
|
20240307,155400,278132650,3785,3785,3785,3785,0
|
|
20240307,155300,278132650,3785,3785,3785,3785,0
|
|
20240307,155200,278132650,3785,3785,3785,3785,0
|
|
20240307,155100,278132650,3785,3785,3785,3785,0
|
|
20240307,155000,278132650,3785,3785,3785,3785,0
|
|
20240307,154900,278132650,3785,3785,3785,3785,0
|
|
20240307,154800,278132650,3785,3785,3785,3785,0
|
|
20240307,154700,278132650,3785,3785,3785,3785,0
|
|
20240307,154600,278132650,3785,3785,3785,3785,0
|
|
20240307,154500,278132650,3785,3785,3785,3785,0
|
|
20240307,154400,278132650,3785,3785,3785,3785,0
|
|
20240307,154300,278132650,3785,3785,3785,3785,0
|
|
20240307,154200,278132650,3785,3785,3785,3785,1024
|
|
20240307,154100,278132650,3785,3785,3785,3785,0
|
|
20240307,154000,278132650,3785,3785,3785,3785,0
|
|
20240307,153900,278132650,3785,3785,3785,3785,0
|
|
20240307,153800,278132650,3785,3785,3785,3785,0
|
|
20240307,153700,278132650,3785,3785,3785,3785,0
|
|
20240307,153600,278132650,3785,3785,3785,3785,0
|
|
20240307,153500,278132650,3785,3785,3785,3785,0
|
|
20240307,153400,278132650,3785,3785,3785,3785,0
|
|
20240307,153300,278132650,3785,3785,3785,3785,0
|
|
20240307,153200,278132650,3785,3785,3785,3785,0
|
|
20240307,153100,278132650,3785,3785,3785,3785,0
|
|
20240307,153000,278132650,3785,3785,3785,3785,1024
|
|
20240307,152900,274256810,3780,3780,3780,3780,0
|
|
20240307,152800,274256810,3780,3780,3780,3780,0
|
|
20240307,152700,274256810,3780,3780,3780,3780,0
|
|
20240307,152600,274256810,3780,3780,3780,3780,0
|
|
20240307,152500,274256810,3780,3780,3780,3780,0
|
|
20240307,152400,274256810,3780,3780,3780,3780,0
|
|
20240307,152300,274256810,3780,3780,3780,3780,0
|
|
20240307,152200,274256810,3780,3780,3780,3780,0
|
|
20240307,152100,274256810,3780,3780,3780,3780,0
|
|
20240307,152000,274256810,3780,3780,3780,3780,0
|
|
20240307,151900,274256810,3780,3775,3780,3770,3450
|
|
20240307,151800,261234605,3780,3775,3780,3775,132
|
|
20240307,151700,260735800,3775,3775,3780,3775,17
|
|
20240307,151600,260671610,3780,3780,3780,3780,29
|
|
20240307,151500,260561990,3780,3780,3780,3780,1
|
|
20240307,151400,260558210,3780,3780,3780,3780,2
|
|
20240307,151300,260550650,3775,3780,3780,3775,82
|
|
20240307,151200,260240925,3780,3780,3780,3780,1
|
|
20240307,151100,260237145,3780,3780,3780,3780,124
|
|
20240307,151000,259768425,3780,3780,3780,3780,23
|
|
20240307,150900,259681485,3775,3780,3780,3775,40
|
|
20240307,150800,259530480,3780,3780,3785,3780,613
|
|
20240307,150700,257213335,3785,3780,3790,3780,1583
|
|
20240307,150600,251229080,3780,3780,3780,3780,3
|
|
20240307,150500,251217740,3775,3775,3775,3770,329
|
|
20240307,150400,249975955,3775,3775,3775,3775,1
|
|
20240307,150300,249972180,3775,3775,3775,3775,27
|
|
20240307,150200,249870255,3775,3775,3775,3775,2
|
|
20240307,150100,249862705,3770,3775,3775,3770,39
|
|
20240307,150000,249715670,3775,3775,3775,3775,34
|
|
20240307,145900,249587320,3775,3775,3775,3775,12
|
|
20240307,145800,249542020,3770,3775,3775,3770,123
|
|
20240307,145700,249077810,3775,3775,3775,3770,67
|
|
20240307,145600,248825085,3775,3775,3775,3775,295
|
|
20240307,145500,247711460,3775,3775,3775,3775,11
|
|
20240307,145400,247669935,3775,3775,3775,3775,33
|
|
20240307,145300,247545360,3775,3770,3775,3770,40
|
|
20240307,145200,247394550,3775,3770,3775,3770,111
|
|
20240307,145100,246976075,3775,3775,3775,3775,1
|
|
20240307,145000,246972300,3775,3775,3775,3770,76
|
|
20240307,144900,246685650,3770,3770,3770,3770,38
|
|
20240307,144800,246542390,3775,3775,3775,3775,2
|
|
20240307,144700,246534840,3775,3775,3775,3775,31
|
|
20240307,144600,246417815,3775,3775,3775,3775,2
|
|
20240307,144500,246410265,3770,3775,3775,3770,44
|
|
20240307,144400,246244355,3775,3775,3775,3775,26
|
|
20240307,144300,246146205,3775,3775,3775,3775,9
|
|
20240307,144200,246112230,3775,3775,3775,3775,2
|
|
20240307,144100,246104680,3770,3775,3775,3770,74
|
|
20240307,144000,245825525,3775,3775,3775,3775,2
|
|
20240307,143900,245817975,3775,3775,3775,3775,12
|
|
20240307,143800,245772675,3775,3775,3775,3775,3
|
|
20240307,143700,245761350,3775,3770,3775,3770,73
|
|
20240307,143600,245485970,3775,3775,3775,3775,1
|
|
20240307,143500,245482195,3775,3775,3775,3775,1
|
|
20240307,143400,245478420,3775,3775,3775,3775,48
|
|
20240307,143300,245297220,3770,3770,3770,3770,39
|
|
20240307,143200,245150190,3775,3775,3775,3775,0
|
|
20240307,143100,245150190,3775,3775,3775,3775,27
|
|
20240307,143000,245048265,3775,3775,3775,3775,1
|
|
20240307,142900,245044490,3775,3770,3775,3770,77
|
|
20240307,142800,244754005,3775,3775,3775,3775,37
|
|
20240307,142700,244614330,3770,3770,3770,3770,0
|
|
20240307,142600,244614330,3770,3770,3770,3770,0
|
|
20240307,142500,244614330,3770,3770,3770,3770,38
|
|
20240307,142400,244471070,3775,3775,3775,3775,28
|
|
20240307,142300,244365370,3770,3770,3770,3770,150
|
|
20240307,142200,243799870,3775,3775,3775,3775,0
|
|
20240307,142100,243799870,3775,3770,3775,3770,75
|
|
20240307,142000,243516940,3775,3775,3775,3775,50
|
|
20240307,141900,243328190,3775,3775,3775,3775,0
|
|
20240307,141800,243328190,3775,3775,3775,3775,21
|
|
20240307,141700,243248915,3770,3770,3770,3770,38
|
|
20240307,141600,243105655,3775,3775,3775,3775,150
|
|
20240307,141500,242539405,3775,3775,3775,3775,30
|
|
20240307,141400,242426155,3775,3775,3775,3775,31
|
|
20240307,141300,242309130,3770,3770,3770,3770,38
|
|
20240307,141200,242165870,3775,3775,3775,3775,10
|
|
20240307,141100,242128120,3775,3775,3775,3775,25
|
|
20240307,141000,242033745,3775,3770,3775,3770,160
|
|
20240307,140900,241430495,3770,3770,3770,3770,310
|
|
20240307,140800,240261795,3770,3775,3775,3770,262
|
|
20240307,140700,239273895,3775,3775,3775,3775,0
|
|
20240307,140600,239273895,3775,3775,3775,3775,0
|
|
20240307,140500,239273895,3775,3775,3775,3775,24
|
|
20240307,140400,239183295,3770,3780,3780,3770,40
|
|
20240307,140300,239032485,3775,3775,3775,3775,0
|
|
20240307,140200,239032485,3775,3775,3775,3775,106
|
|
20240307,140100,238632335,3775,3775,3775,3775,1
|
|
20240307,140000,238628560,3770,3770,3770,3770,38
|
|
20240307,135900,238485300,3775,3775,3775,3775,27
|
|
20240307,135800,238383375,3775,3775,3775,3775,1
|
|
20240307,135700,238379600,3770,3770,3770,3770,0
|
|
20240307,135600,238379600,3770,3770,3770,3770,38
|
|
20240307,135500,238236340,3775,3775,3775,3775,28
|
|
20240307,135400,238130640,3775,3775,3775,3775,1
|
|
20240307,135300,238126865,3780,3780,3780,3780,0
|
|
20240307,135200,238126865,3780,3780,3780,3780,27
|
|
20240307,135100,238024805,3775,3775,3775,3775,1998
|
|
20240307,135000,230482355,3775,3775,3775,3775,300
|
|
20240307,134900,229349855,3780,3780,3780,3780,32
|
|
20240307,134800,229228895,3775,3775,3775,3775,39
|
|
20240307,134700,229081670,3780,3780,3780,3780,0
|
|
20240307,134600,229081670,3780,3780,3780,3780,23
|
|
20240307,134500,228994730,3780,3780,3780,3780,15
|
|
20240307,134400,228938030,3775,3775,3775,3775,39
|
|
20240307,134300,228790805,3780,3780,3780,3780,0
|
|
20240307,134200,228790805,3780,3780,3780,3780,32
|
|
20240307,134100,228669845,3775,3775,3775,3775,0
|
|
20240307,134000,228669845,3775,3775,3775,3775,39
|
|
20240307,133900,228522620,3780,3775,3780,3775,151
|
|
20240307,133800,227952480,3775,3775,3775,3775,60
|
|
20240307,133700,227725980,3775,3775,3775,3775,0
|
|
20240307,133600,227725980,3775,3780,3780,3775,65
|
|
20240307,133500,227480470,3775,3775,3775,3775,0
|
|
20240307,133400,227480470,3775,3775,3775,3775,0
|
|
20240307,133300,227480470,3775,3780,3780,3775,96
|
|
20240307,133200,227117930,3775,3775,3775,3775,39
|
|
20240307,133100,226970705,3780,3780,3780,3780,0
|
|
20240307,133000,226970705,3780,3780,3780,3780,220
|
|
20240307,132900,226139105,3780,3780,3780,3780,34
|
|
20240307,132800,226010585,3775,3775,3775,3775,37
|
|
20240307,132700,225870910,3780,3780,3780,3780,0
|
|
20240307,132600,225870910,3780,3775,3780,3775,51
|
|
20240307,132500,225678280,3775,3775,3775,3775,0
|
|
20240307,132400,225678280,3775,3775,3775,3775,39
|
|
20240307,132300,225531055,3780,3775,3780,3775,37
|
|
20240307,132200,225391200,3775,3775,3775,3775,253
|
|
20240307,132100,224436125,3780,3780,3780,3780,2
|
|
20240307,132000,224428565,3775,3780,3780,3775,58
|
|
20240307,131900,224209520,3780,3780,3780,3780,25
|
|
20240307,131800,224115020,3780,3780,3780,3780,50
|
|
20240307,131700,223926020,3780,3780,3780,3780,0
|
|
20240307,131600,223926020,3780,3775,3780,3775,73
|
|
20240307,131500,223650275,3775,3775,3775,3775,0
|
|
20240307,131400,223650275,3775,3775,3775,3775,37
|
|
20240307,131300,223510600,3780,3780,3780,3780,22
|
|
20240307,131200,223427440,3775,3775,3775,3775,38
|
|
20240307,131100,223283990,3780,3780,3780,3780,0
|
|
20240307,131000,223283990,3780,3780,3780,3780,29
|
|
20240307,130900,223174370,3780,3780,3780,3780,78
|
|
20240307,130800,222879530,3780,3780,3780,3780,340
|
|
20240307,130700,221594330,3785,3785,3785,3785,27
|
|
20240307,130600,221492135,3780,3780,3780,3780,0
|
|
20240307,130500,221492135,3780,3780,3780,3780,0
|
|
20240307,130400,221492135,3780,3780,3780,3780,38
|
|
20240307,130300,221348495,3785,3785,3785,3785,29
|
|
20240307,130200,221238730,3785,3785,3785,3785,0
|
|
20240307,130100,221238730,3785,3785,3785,3785,0
|
|
20240307,130000,221238730,3785,3780,3785,3780,153
|
|
20240307,125900,220660260,3785,3785,3785,3785,0
|
|
20240307,125800,220660260,3785,3785,3785,3785,50
|
|
20240307,125700,220471010,3785,3780,3785,3780,332
|
|
20240307,125600,219215890,3785,3785,3785,3785,0
|
|
20240307,125500,219215890,3785,3785,3785,3785,0
|
|
20240307,125400,219215890,3785,3785,3785,3785,26
|
|
20240307,125300,219117480,3785,3785,3785,3785,0
|
|
20240307,125200,219117480,3785,3785,3785,3785,0
|
|
20240307,125100,219117480,3785,3785,3785,3785,1
|
|
20240307,125000,219113695,3785,3785,3785,3785,34
|
|
20240307,124900,218985005,3785,3785,3785,3785,0
|
|
20240307,124800,218985005,3785,3785,3785,3785,0
|
|
20240307,124700,218985005,3785,3785,3785,3785,21
|
|
20240307,124600,218905520,3790,3790,3790,3790,1
|
|
20240307,124500,218901730,3790,3790,3790,3790,0
|
|
20240307,124400,218901730,3790,3790,3790,3790,28
|
|
20240307,124300,218795610,3785,3785,3785,3785,0
|
|
20240307,124200,218795610,3785,3785,3785,3785,3
|
|
20240307,124100,218784255,3790,3790,3790,3790,27
|
|
20240307,124000,218681925,3785,3785,3785,3785,0
|
|
20240307,123900,218681925,3785,3785,3785,3785,50
|
|
20240307,123800,218492675,3785,3785,3785,3785,60
|
|
20240307,123700,218265575,3785,3785,3785,3785,30
|
|
20240307,123600,218152025,3785,3785,3785,3785,0
|
|
20240307,123500,218152025,3785,3785,3785,3785,265
|
|
20240307,123400,217149000,3785,3785,3785,3785,225
|
|
20240307,123300,216297375,3785,3785,3785,3785,0
|
|
20240307,123200,216297375,3785,3785,3785,3785,1
|
|
20240307,123100,216293590,3785,3790,3790,3785,229
|
|
20240307,123000,215426680,3785,3785,3785,3785,0
|
|
20240307,122900,215426680,3785,3785,3785,3785,439
|
|
20240307,122800,213765065,3790,3790,3790,3790,26
|
|
20240307,122700,213666525,3785,3785,3785,3785,0
|
|
20240307,122600,213666525,3785,3785,3785,3785,105
|
|
20240307,122500,213269100,3785,3785,3785,3785,28
|
|
20240307,122400,213163120,3785,3785,3785,3785,0
|
|
20240307,122300,213163120,3785,3785,3785,3785,0
|
|
20240307,122200,213163120,3785,3785,3785,3785,0
|
|
20240307,122100,213163120,3785,3785,3785,3785,27
|
|
20240307,122000,213060925,3780,3780,3780,3780,0
|
|
20240307,121900,213060925,3780,3780,3780,3780,0
|
|
20240307,121800,213060925,3780,3785,3785,3780,36
|
|
20240307,121700,212924670,3785,3785,3785,3785,2
|
|
20240307,121600,212917100,3785,3785,3785,3785,0
|
|
20240307,121500,212917100,3785,3785,3785,3785,21
|
|
20240307,121400,212837615,3780,3780,3780,3780,1
|
|
20240307,121300,212833835,3780,3780,3780,3780,1
|
|
20240307,121200,212830055,3780,3790,3790,3780,33
|
|
20240307,121100,212704995,3780,3780,3780,3780,0
|
|
20240307,121000,212704995,3780,3780,3780,3780,10
|
|
20240307,120900,212667195,3780,3780,3780,3780,10
|
|
20240307,120800,212629395,3780,3790,3790,3780,279
|
|
20240307,120700,211574545,3790,3790,3790,3790,0
|
|
20240307,120600,211574545,3790,3790,3790,3790,0
|
|
20240307,120500,211574545,3790,3780,3790,3780,66
|
|
20240307,120400,211324765,3790,3790,3790,3790,0
|
|
20240307,120300,211324765,3790,3790,3790,3790,0
|
|
20240307,120200,211324765,3790,3790,3790,3790,25
|
|
20240307,120100,211230015,3790,3790,3790,3790,0
|
|
20240307,120000,211230015,3790,3790,3790,3790,1
|
|
20240307,115900,211226225,3795,3795,3795,3795,34
|
|
20240307,115800,211097195,3795,3795,3795,3795,0
|
|
20240307,115700,211097195,3795,3795,3795,3795,0
|
|
20240307,115600,211097195,3795,3795,3795,3795,2
|
|
20240307,115500,211089605,3795,3780,3795,3780,22
|
|
20240307,115400,211006130,3800,3800,3800,3800,0
|
|
20240307,115300,211006130,3800,3800,3800,3800,0
|
|
20240307,115200,211006130,3800,3800,3800,3800,34
|
|
20240307,115100,210876930,3780,3780,3780,3780,112
|
|
20240307,115000,210453570,3780,3780,3780,3780,0
|
|
20240307,114900,210453570,3780,3780,3780,3780,21
|
|
20240307,114800,210374190,3780,3780,3780,3780,0
|
|
20240307,114700,210374190,3780,3780,3780,3780,0
|
|
20240307,114600,210374190,3780,3780,3780,3780,32
|
|
20240307,114500,210253230,3780,3780,3780,3780,0
|
|
20240307,114400,210253230,3780,3780,3780,3780,5
|
|
20240307,114300,210234330,3780,3780,3780,3780,0
|
|
20240307,114200,210234330,3780,3780,3780,3780,23
|
|
20240307,114100,210147390,3780,3780,3780,3780,0
|
|
20240307,114000,210147390,3780,3780,3780,3780,0
|
|
20240307,113900,210147390,3780,3780,3780,3780,35
|
|
20240307,113800,210015090,3785,3785,3785,3785,254
|
|
20240307,113700,209053700,3785,3785,3785,3785,0
|
|
20240307,113600,209053700,3785,3785,3785,3785,20
|
|
20240307,113500,208978000,3785,3775,3785,3770,699
|
|
20240307,113400,206340335,3785,3785,3785,3785,100
|
|
20240307,113300,205961835,3785,3785,3785,3785,31
|
|
20240307,113200,205844500,3780,3780,3780,3780,10
|
|
20240307,113100,205806700,3785,3785,3785,3785,1
|
|
20240307,113000,205802915,3785,3785,3785,3785,126
|
|
20240307,112900,205326005,3785,3785,3785,3785,33
|
|
20240307,112800,205201100,3785,3785,3785,3785,0
|
|
20240307,112700,205201100,3785,3785,3785,3785,0
|
|
20240307,112600,205201100,3785,3785,3785,3785,36
|
|
20240307,112500,205064840,3780,3780,3780,3780,0
|
|
20240307,112400,205064840,3780,3780,3780,3780,16
|
|
20240307,112300,205004360,3785,3785,3785,3785,20
|
|
20240307,112200,204928660,3780,3780,3780,3780,0
|
|
20240307,112100,204928660,3780,3780,3780,3780,0
|
|
20240307,112000,204928660,3780,3780,3780,3780,16
|
|
20240307,111900,204868180,3770,3770,3770,3770,115
|
|
20240307,111800,204434630,3775,3775,3775,3775,1
|
|
20240307,111700,204430855,3780,3780,3780,3780,0
|
|
20240307,111600,204430855,3780,3780,3780,3780,23
|
|
20240307,111500,204343915,3770,3775,3775,3770,300
|
|
20240307,111400,203212905,3775,3775,3775,3775,1
|
|
20240307,111300,203209130,3775,3780,3780,3775,34
|
|
20240307,111200,203080635,3785,3785,3785,3785,0
|
|
20240307,111100,203080635,3785,3785,3785,3785,0
|
|
20240307,111000,203080635,3785,3785,3785,3785,32
|
|
20240307,110900,202959515,3785,3785,3785,3785,7
|
|
20240307,110800,202933020,3785,3785,3785,3785,248
|
|
20240307,110700,201994340,3785,3785,3785,3785,30
|
|
20240307,110600,201880790,3785,3785,3785,3785,0
|
|
20240307,110500,201880790,3785,3785,3785,3785,3
|
|
20240307,110400,201869435,3785,3785,3785,3785,25
|
|
20240307,110300,201774810,3785,3785,3785,3785,3
|
|
20240307,110200,201763455,3785,3785,3785,3785,0
|
|
20240307,110100,201763455,3785,3785,3785,3785,0
|
|
20240307,110000,201763455,3785,3785,3785,3785,27
|
|
20240307,105900,201661260,3770,3770,3770,3770,0
|
|
20240307,105800,201661260,3770,3775,3775,3770,224
|
|
20240307,105700,200816135,3785,3785,3785,3785,0
|
|
20240307,105600,200816135,3785,3785,3785,3785,5
|
|
20240307,105500,200797210,3785,3785,3785,3785,0
|
|
20240307,105400,200797210,3785,3785,3785,3785,132
|
|
20240307,105300,200297590,3785,3770,3785,3770,15
|
|
20240307,105200,200240890,3770,3770,3770,3770,0
|
|
20240307,105100,200240890,3770,3770,3775,3770,485
|
|
20240307,105000,198412145,3770,3770,3770,3770,0
|
|
20240307,104900,198412145,3770,3760,3770,3760,636
|
|
20240307,104800,196019555,3760,3760,3760,3760,91
|
|
20240307,104700,195677395,3760,3770,3770,3760,28
|
|
20240307,104600,195571940,3770,3770,3770,3770,0
|
|
20240307,104500,195571940,3770,3770,3770,3770,2
|
|
20240307,104400,195564400,3760,3760,3845,3760,1119
|
|
20240307,104300,191315160,3755,3765,3765,3750,711
|
|
20240307,104200,188647425,3765,3770,3770,3765,444
|
|
20240307,104100,186975260,3770,3770,3770,3770,1
|
|
20240307,104000,186971490,3770,3770,3770,3770,1
|
|
20240307,103900,186967720,3770,3770,3770,3770,4
|
|
20240307,103800,186952640,3770,3770,3770,3770,209
|
|
20240307,103700,186164710,3775,3775,3775,3775,1
|
|
20240307,103600,186160935,3775,3780,3780,3775,113
|
|
20240307,103500,185734160,3775,3775,3775,3775,47
|
|
20240307,103400,185556735,3775,3775,3775,3775,232
|
|
20240307,103300,184680935,3770,3770,3770,3770,0
|
|
20240307,103200,184680935,3770,3770,3770,3770,0
|
|
20240307,103100,184680935,3770,3775,3775,3770,26
|
|
20240307,103000,184582860,3775,3775,3775,3775,501
|
|
20240307,102900,182691585,3775,3775,3775,3775,1
|
|
20240307,102800,182687810,3775,3775,3775,3775,5
|
|
20240307,102700,182668935,3765,3765,3765,3765,136
|
|
20240307,102600,182156895,3745,3755,3755,3745,478
|
|
20240307,102500,180364965,3755,3770,3770,3750,4962
|
|
20240307,102400,161732855,3770,3765,3770,3760,82
|
|
20240307,102300,161424295,3765,3770,3770,3765,60
|
|
20240307,102200,161198345,3770,3780,3780,3765,7127
|
|
20240307,102100,134281620,3785,3785,3785,3785,71
|
|
20240307,102000,134012885,3780,3795,3795,3780,5153
|
|
20240307,101900,114460470,3800,3800,3800,3800,250
|
|
20240307,101800,113510470,3795,3790,3795,3785,238
|
|
20240307,101700,112608275,3795,3795,3795,3795,28
|
|
20240307,101600,112502015,3795,3790,3795,3785,1717
|
|
20240307,101500,105999245,3790,3795,3800,3790,2299
|
|
20240307,101400,97281765,3795,3795,3795,3795,0
|
|
20240307,101300,97281765,3795,3795,3795,3795,0
|
|
20240307,101200,97281765,3795,3795,3795,3795,0
|
|
20240307,101100,97281765,3795,3795,3795,3795,41
|
|
20240307,101000,97126170,3795,3800,3800,3795,13
|
|
20240307,100900,97076815,3795,3795,3795,3795,0
|
|
20240307,100800,97076815,3795,3795,3795,3795,0
|
|
20240307,100700,97076815,3795,3795,3795,3795,0
|
|
20240307,100600,97076815,3795,3795,3795,3795,0
|
|
20240307,100500,97076815,3795,3795,3795,3795,150
|
|
20240307,100400,96507565,3795,3800,3800,3795,600
|
|
20240307,100300,94229065,3795,3795,3795,3795,200
|
|
20240307,100200,93470065,3800,3800,3800,3800,265
|
|
20240307,100100,92463065,3800,3800,3800,3800,22
|
|
20240307,100000,92379465,3800,3800,3800,3800,116
|
|
20240307,095900,91938665,3800,3800,3800,3800,0
|
|
20240307,095800,91938665,3800,3800,3800,3800,1
|
|
20240307,095700,91934865,3790,3790,3790,3790,0
|
|
20240307,095600,91934865,3790,3800,3800,3790,12
|
|
20240307,095500,91889365,3785,3785,3785,3785,527
|
|
20240307,095400,89894670,3790,3790,3790,3790,10
|
|
20240307,095300,89856770,3790,3790,3790,3790,18
|
|
20240307,095200,89788550,3790,3790,3790,3790,0
|
|
20240307,095100,89788550,3790,3790,3790,3790,516
|
|
20240307,095000,87832910,3790,3790,3790,3790,0
|
|
20240307,094900,87832910,3790,3790,3790,3790,29
|
|
20240307,094800,87723000,3785,3785,3785,3785,0
|
|
20240307,094700,87723000,3785,3805,3805,3785,2701
|
|
20240307,094600,77479245,3800,3800,3800,3800,0
|
|
20240307,094500,77479245,3800,3800,3800,3800,0
|
|
20240307,094400,77479245,3800,3800,3800,3800,0
|
|
20240307,094300,77479245,3800,3820,3820,3800,206
|
|
20240307,094200,76696325,3820,3800,3820,3800,3
|
|
20240307,094100,76684885,3800,3800,3800,3800,30
|
|
20240307,094000,76570885,3795,3795,3795,3795,0
|
|
20240307,093900,76570885,3795,3800,3800,3795,625
|
|
20240307,093800,74196185,3820,3820,3820,3820,0
|
|
20240307,093700,74196185,3820,3820,3820,3820,5
|
|
20240307,093600,74177085,3800,3805,3805,3800,64
|
|
20240307,093500,73933880,3800,3810,3810,3800,3623
|
|
20240307,093400,60154450,3815,3815,3815,3815,3
|
|
20240307,093300,60143005,3805,3810,3810,3805,15
|
|
20240307,093200,60085925,3805,3810,3810,3805,794
|
|
20240307,093100,57064745,3820,3820,3820,3820,0
|
|
20240307,093000,57064745,3820,3805,3820,3805,65
|
|
20240307,092900,56817375,3810,3810,3810,3810,0
|
|
20240307,092800,56817375,3810,3810,3810,3810,25
|
|
20240307,092700,56722125,3805,3805,3805,3805,4
|
|
20240307,092600,56706905,3805,3805,3805,3805,1196
|
|
20240307,092500,52156125,3805,3815,3820,3805,6422
|
|
20240307,092400,27665670,3820,3820,3820,3820,0
|
|
20240307,092300,27665670,3820,3820,3820,3820,0
|
|
20240307,092200,27665670,3820,3825,3825,3820,836
|
|
20240307,092100,24470485,3820,3820,3820,3820,0
|
|
20240307,092000,24470485,3820,3820,3820,3820,0
|
|
20240307,091900,24470485,3820,3820,3820,3820,0
|
|
20240307,091800,24470485,3820,3820,3820,3820,206
|
|
20240307,091700,23683565,3825,3825,3825,3825,0
|
|
20240307,091600,23683565,3825,3825,3825,3825,35
|
|
20240307,091500,23549690,3825,3825,3825,3825,0
|
|
20240307,091400,23549690,3825,3825,3825,3825,0
|
|
20240307,091300,23549690,3825,3815,3825,3815,323
|
|
20240307,091200,22316215,3825,3820,3825,3820,502
|
|
20240307,091100,20398565,3820,3825,3825,3820,1356
|
|
20240307,091000,15214505,3835,3835,3835,3835,21
|
|
20240307,090900,15133970,3835,3835,3835,3835,0
|
|
20240307,090800,15133970,3835,3835,3835,3835,983
|
|
20240307,090700,11364165,3835,3840,3845,3835,25
|
|
20240307,090600,11268275,3835,3835,3835,3835,0
|
|
20240307,090500,11268275,3835,3835,3835,3835,0
|
|
20240307,090400,11268275,3835,3835,3835,3835,105
|
|
20240307,090300,10865600,3820,3820,3820,3820,120
|
|
20240307,090200,10407200,3825,3815,3825,3815,1222
|
|
20240307,090100,5733605,3815,3825,3825,3815,1413
|
|
20240307,090000,333715,3835,3835,3845,3835,87
|