585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,184200,141848185,3805,3805,3805,3805,422
|
|
20240308,184100,141848185,3805,3805,3805,3805,0
|
|
20240308,184000,141848185,3805,3805,3805,3805,0
|
|
20240308,183900,141848185,3805,3805,3805,3805,0
|
|
20240308,183800,141848185,3805,3805,3805,3805,0
|
|
20240308,183700,141848185,3805,3805,3805,3805,0
|
|
20240308,183600,141848185,3805,3805,3805,3805,0
|
|
20240308,183500,141848185,3805,3805,3805,3805,0
|
|
20240308,183400,141848185,3805,3805,3805,3805,0
|
|
20240308,183300,141848185,3805,3805,3805,3805,0
|
|
20240308,183200,141848185,3805,3805,3805,3805,0
|
|
20240308,183100,141848185,3805,3805,3805,3805,0
|
|
20240308,183000,141848185,3805,3805,3805,3805,0
|
|
20240308,182900,141848185,3805,3805,3805,3805,0
|
|
20240308,182800,141848185,3805,3805,3805,3805,0
|
|
20240308,182700,141848185,3805,3805,3805,3805,0
|
|
20240308,182600,141848185,3805,3805,3805,3805,0
|
|
20240308,182500,141848185,3805,3805,3805,3805,0
|
|
20240308,182400,141848185,3805,3805,3805,3805,0
|
|
20240308,182300,141848185,3805,3805,3805,3805,0
|
|
20240308,182200,141848185,3805,3805,3805,3805,0
|
|
20240308,182100,141848185,3805,3805,3805,3805,0
|
|
20240308,182000,141848185,3805,3805,3805,3805,0
|
|
20240308,181900,141848185,3805,3805,3805,3805,0
|
|
20240308,181800,141848185,3805,3805,3805,3805,0
|
|
20240308,181700,141848185,3805,3805,3805,3805,0
|
|
20240308,181600,141848185,3805,3805,3805,3805,0
|
|
20240308,181500,141848185,3805,3805,3805,3805,0
|
|
20240308,181400,141848185,3805,3805,3805,3805,0
|
|
20240308,181300,141848185,3805,3805,3805,3805,0
|
|
20240308,181200,141848185,3805,3805,3805,3805,422
|
|
20240308,181100,141848185,3805,3805,3805,3805,0
|
|
20240308,181000,141848185,3805,3805,3805,3805,0
|
|
20240308,180900,141848185,3805,3805,3805,3805,0
|
|
20240308,180800,141848185,3805,3805,3805,3805,0
|
|
20240308,180700,141848185,3805,3805,3805,3805,0
|
|
20240308,180600,141848185,3805,3805,3805,3805,0
|
|
20240308,180500,141848185,3805,3805,3805,3805,0
|
|
20240308,180400,141848185,3805,3805,3805,3805,0
|
|
20240308,180300,141848185,3805,3805,3805,3805,0
|
|
20240308,180200,141848185,3805,3805,3805,3805,0
|
|
20240308,180100,141848185,3805,3805,3805,3805,0
|
|
20240308,180000,141848185,3805,3805,3805,3805,0
|
|
20240308,175900,141848185,3805,3805,3805,3805,0
|
|
20240308,175800,141848185,3805,3805,3805,3805,0
|
|
20240308,175700,141848185,3805,3805,3805,3805,0
|
|
20240308,175600,141848185,3805,3805,3805,3805,0
|
|
20240308,175500,141848185,3805,3805,3805,3805,0
|
|
20240308,175400,141848185,3805,3805,3805,3805,0
|
|
20240308,175300,141848185,3805,3805,3805,3805,0
|
|
20240308,175200,141848185,3805,3805,3805,3805,0
|
|
20240308,175100,141848185,3805,3805,3805,3805,0
|
|
20240308,175000,141848185,3805,3805,3805,3805,0
|
|
20240308,174900,141848185,3805,3805,3805,3805,0
|
|
20240308,174800,141848185,3805,3805,3805,3805,0
|
|
20240308,174700,141848185,3805,3805,3805,3805,0
|
|
20240308,174600,141848185,3805,3805,3805,3805,0
|
|
20240308,174500,141848185,3805,3805,3805,3805,0
|
|
20240308,174400,141848185,3805,3805,3805,3805,0
|
|
20240308,174300,141848185,3805,3805,3805,3805,0
|
|
20240308,174200,141848185,3805,3805,3805,3805,422
|
|
20240308,174100,141848185,3805,3805,3805,3805,0
|
|
20240308,174000,141848185,3805,3805,3805,3805,0
|
|
20240308,173900,141848185,3805,3805,3805,3805,0
|
|
20240308,173800,141848185,3805,3805,3805,3805,0
|
|
20240308,173700,141848185,3805,3805,3805,3805,0
|
|
20240308,173600,141848185,3805,3805,3805,3805,0
|
|
20240308,173500,141848185,3805,3805,3805,3805,0
|
|
20240308,173400,141848185,3805,3805,3805,3805,0
|
|
20240308,173300,141848185,3805,3805,3805,3805,0
|
|
20240308,173200,141848185,3805,3805,3805,3805,0
|
|
20240308,173100,141848185,3805,3805,3805,3805,0
|
|
20240308,173000,141848185,3805,3805,3805,3805,0
|
|
20240308,172900,141848185,3805,3805,3805,3805,0
|
|
20240308,172800,141848185,3805,3805,3805,3805,0
|
|
20240308,172700,141848185,3805,3805,3805,3805,0
|
|
20240308,172600,141848185,3805,3805,3805,3805,0
|
|
20240308,172500,141848185,3805,3805,3805,3805,0
|
|
20240308,172400,141848185,3805,3805,3805,3805,0
|
|
20240308,172300,141848185,3805,3805,3805,3805,0
|
|
20240308,172200,141848185,3805,3805,3805,3805,0
|
|
20240308,172100,141848185,3805,3805,3805,3805,0
|
|
20240308,172000,141848185,3805,3805,3805,3805,0
|
|
20240308,171900,141848185,3805,3805,3805,3805,0
|
|
20240308,171800,141848185,3805,3805,3805,3805,0
|
|
20240308,171700,141848185,3805,3805,3805,3805,0
|
|
20240308,171600,141848185,3805,3805,3805,3805,0
|
|
20240308,171500,141848185,3805,3805,3805,3805,0
|
|
20240308,171400,141848185,3805,3805,3805,3805,0
|
|
20240308,171300,141848185,3805,3805,3805,3805,0
|
|
20240308,171200,141848185,3805,3805,3805,3805,422
|
|
20240308,171100,141848185,3805,3805,3805,3805,0
|
|
20240308,171000,141848185,3805,3805,3805,3805,0
|
|
20240308,170900,141848185,3805,3805,3805,3805,0
|
|
20240308,170800,141848185,3805,3805,3805,3805,0
|
|
20240308,170700,141848185,3805,3805,3805,3805,0
|
|
20240308,170600,141848185,3805,3805,3805,3805,0
|
|
20240308,170500,141848185,3805,3805,3805,3805,0
|
|
20240308,170400,141848185,3805,3805,3805,3805,0
|
|
20240308,170300,141848185,3805,3805,3805,3805,0
|
|
20240308,170200,141848185,3805,3805,3805,3805,0
|
|
20240308,170100,141848185,3805,3805,3805,3805,0
|
|
20240308,170000,141848185,3805,3805,3805,3805,0
|
|
20240308,165900,141848185,3805,3805,3805,3805,0
|
|
20240308,165800,141848185,3805,3805,3805,3805,0
|
|
20240308,165700,141848185,3805,3805,3805,3805,0
|
|
20240308,165600,141848185,3805,3805,3805,3805,0
|
|
20240308,165500,141848185,3805,3805,3805,3805,0
|
|
20240308,165400,141848185,3805,3805,3805,3805,0
|
|
20240308,165300,141848185,3805,3805,3805,3805,0
|
|
20240308,165200,141848185,3805,3805,3805,3805,0
|
|
20240308,165100,141848185,3805,3805,3805,3805,0
|
|
20240308,165000,141848185,3805,3805,3805,3805,0
|
|
20240308,164900,141848185,3805,3805,3805,3805,0
|
|
20240308,164800,141848185,3805,3805,3805,3805,0
|
|
20240308,164700,141848185,3805,3805,3805,3805,0
|
|
20240308,164600,141848185,3805,3805,3805,3805,0
|
|
20240308,164500,141848185,3805,3805,3805,3805,0
|
|
20240308,164400,141848185,3805,3805,3805,3805,0
|
|
20240308,164300,141848185,3805,3805,3805,3805,0
|
|
20240308,164200,141848185,3805,3805,3805,3805,422
|
|
20240308,164100,141848185,3805,3805,3805,3805,0
|
|
20240308,164000,141848185,3805,3805,3805,3805,0
|
|
20240308,163900,141848185,3805,3805,3805,3805,0
|
|
20240308,163800,141848185,3805,3805,3805,3805,0
|
|
20240308,163700,141848185,3805,3805,3805,3805,0
|
|
20240308,163600,141848185,3805,3805,3805,3805,0
|
|
20240308,163500,141848185,3805,3805,3805,3805,0
|
|
20240308,163400,141848185,3805,3805,3805,3805,0
|
|
20240308,163300,141848185,3805,3805,3805,3805,0
|
|
20240308,163200,141848185,3805,3805,3805,3805,0
|
|
20240308,163100,141848185,3805,3805,3805,3805,0
|
|
20240308,163000,141848185,3805,3805,3805,3805,0
|
|
20240308,162900,141848185,3805,3805,3805,3805,0
|
|
20240308,162800,141848185,3805,3805,3805,3805,0
|
|
20240308,162700,141848185,3805,3805,3805,3805,0
|
|
20240308,162600,141848185,3805,3805,3805,3805,0
|
|
20240308,162500,141848185,3805,3805,3805,3805,0
|
|
20240308,162400,141848185,3805,3805,3805,3805,0
|
|
20240308,162300,141848185,3805,3805,3805,3805,0
|
|
20240308,162200,141848185,3805,3805,3805,3805,0
|
|
20240308,162100,141848185,3805,3805,3805,3805,0
|
|
20240308,162000,141848185,3805,3805,3805,3805,0
|
|
20240308,161900,141848185,3805,3805,3805,3805,0
|
|
20240308,161800,141848185,3805,3805,3805,3805,0
|
|
20240308,161700,141848185,3805,3805,3805,3805,0
|
|
20240308,161600,141848185,3805,3805,3805,3805,0
|
|
20240308,161500,141848185,3805,3805,3805,3805,0
|
|
20240308,161400,141848185,3805,3805,3805,3805,0
|
|
20240308,161300,141848185,3805,3805,3805,3805,0
|
|
20240308,161200,141848185,3805,3805,3805,3805,422
|
|
20240308,161100,141848185,3805,3805,3805,3805,0
|
|
20240308,161000,141848185,3805,3805,3805,3805,0
|
|
20240308,160900,141848185,3805,3805,3805,3805,0
|
|
20240308,160800,141848185,3805,3805,3805,3805,0
|
|
20240308,160700,141848185,3805,3805,3805,3805,0
|
|
20240308,160600,141848185,3805,3805,3805,3805,0
|
|
20240308,160500,141848185,3805,3805,3805,3805,0
|
|
20240308,160400,141848185,3805,3805,3805,3805,0
|
|
20240308,160300,141848185,3805,3805,3805,3805,0
|
|
20240308,160200,141848185,3805,3805,3805,3805,0
|
|
20240308,160100,141848185,3805,3805,3805,3805,0
|
|
20240308,160000,141848185,3805,3805,3805,3805,0
|
|
20240308,155900,141848185,3805,3805,3805,3805,0
|
|
20240308,155800,141848185,3805,3805,3805,3805,0
|
|
20240308,155700,141848185,3805,3805,3805,3805,0
|
|
20240308,155600,141848185,3805,3805,3805,3805,0
|
|
20240308,155500,141848185,3805,3805,3805,3805,0
|
|
20240308,155400,141848185,3805,3805,3805,3805,0
|
|
20240308,155300,141848185,3805,3805,3805,3805,0
|
|
20240308,155200,141848185,3805,3805,3805,3805,0
|
|
20240308,155100,141848185,3805,3805,3805,3805,0
|
|
20240308,155000,141848185,3805,3805,3805,3805,0
|
|
20240308,154900,141848185,3805,3805,3805,3805,0
|
|
20240308,154800,141848185,3805,3805,3805,3805,0
|
|
20240308,154700,141848185,3805,3805,3805,3805,0
|
|
20240308,154600,141848185,3805,3805,3805,3805,0
|
|
20240308,154500,141848185,3805,3805,3805,3805,0
|
|
20240308,154400,141848185,3805,3805,3805,3805,0
|
|
20240308,154300,141848185,3805,3805,3805,3805,0
|
|
20240308,154200,141848185,3805,3805,3805,3805,422
|
|
20240308,154100,141848185,3805,3805,3805,3805,0
|
|
20240308,154000,141848185,3805,3805,3805,3805,0
|
|
20240308,153900,141848185,3805,3805,3805,3805,0
|
|
20240308,153800,141848185,3805,3805,3805,3805,0
|
|
20240308,153700,141848185,3805,3805,3805,3805,0
|
|
20240308,153600,141848185,3805,3805,3805,3805,0
|
|
20240308,153500,141848185,3805,3805,3805,3805,0
|
|
20240308,153400,141848185,3805,3805,3805,3805,0
|
|
20240308,153300,141848185,3805,3805,3805,3805,0
|
|
20240308,153200,141848185,3805,3805,3805,3805,0
|
|
20240308,153100,141848185,3805,3805,3805,3805,0
|
|
20240308,153000,141848185,3805,3805,3805,3805,422
|
|
20240308,152900,140242475,3805,3805,3805,3805,0
|
|
20240308,152800,140242475,3805,3805,3805,3805,0
|
|
20240308,152700,140242475,3805,3805,3805,3805,0
|
|
20240308,152600,140242475,3805,3805,3805,3805,0
|
|
20240308,152500,140242475,3805,3805,3805,3805,0
|
|
20240308,152400,140242475,3805,3805,3805,3805,0
|
|
20240308,152300,140242475,3805,3805,3805,3805,0
|
|
20240308,152200,140242475,3805,3805,3805,3805,0
|
|
20240308,152100,140242475,3805,3805,3805,3805,0
|
|
20240308,152000,140242475,3805,3805,3805,3805,0
|
|
20240308,151900,140242475,3805,3800,3805,3800,29
|
|
20240308,151800,140132205,3805,3800,3805,3800,3
|
|
20240308,151700,140120795,3805,3800,3805,3800,235
|
|
20240308,151600,139227790,3800,3790,3800,3790,14
|
|
20240308,151500,139174720,3800,3800,3800,3800,0
|
|
20240308,151400,139174720,3800,3800,3800,3800,0
|
|
20240308,151300,139174720,3800,3800,3800,3800,0
|
|
20240308,151200,139174720,3800,3800,3800,3800,0
|
|
20240308,151100,139174720,3800,3800,3800,3800,1
|
|
20240308,151000,139170920,3790,3790,3790,3790,7
|
|
20240308,150900,139144390,3800,3800,3800,3800,0
|
|
20240308,150800,139144390,3800,3800,3800,3800,5
|
|
20240308,150700,139125390,3800,3800,3800,3800,0
|
|
20240308,150600,139125390,3800,3800,3800,3800,0
|
|
20240308,150500,139125390,3800,3800,3800,3800,0
|
|
20240308,150400,139125390,3800,3800,3800,3800,0
|
|
20240308,150300,139125390,3800,3800,3800,3800,1
|
|
20240308,150200,139121590,3790,3800,3800,3790,144
|
|
20240308,150100,138575390,3800,3800,3800,3800,8
|
|
20240308,150000,138544990,3800,3800,3800,3800,45
|
|
20240308,145900,138373990,3800,3800,3800,3800,0
|
|
20240308,145800,138373990,3800,3800,3800,3800,0
|
|
20240308,145700,138373990,3800,3800,3800,3800,501
|
|
20240308,145600,136470190,3800,3800,3800,3800,0
|
|
20240308,145500,136470190,3800,3800,3800,3800,0
|
|
20240308,145400,136470190,3800,3800,3800,3800,0
|
|
20240308,145300,136470190,3800,3800,3800,3800,400
|
|
20240308,145200,134950190,3790,3790,3790,3790,1
|
|
20240308,145100,134946400,3800,3800,3800,3800,0
|
|
20240308,145000,134946400,3800,3800,3800,3800,0
|
|
20240308,144900,134946400,3800,3795,3800,3795,50
|
|
20240308,144800,134756405,3790,3790,3790,3790,0
|
|
20240308,144700,134756405,3790,3790,3790,3790,0
|
|
20240308,144600,134756405,3790,3785,3790,3785,102
|
|
20240308,144500,134369840,3785,3785,3785,3785,27
|
|
20240308,144400,134267645,3785,3785,3785,3785,3
|
|
20240308,144300,134256290,3780,3780,3780,3780,0
|
|
20240308,144200,134256290,3780,3785,3785,3780,1400
|
|
20240308,144100,128962290,3780,3790,3790,3780,8000
|
|
20240308,144000,98708065,3790,3790,3790,3790,101
|
|
20240308,143900,98325275,3785,3785,3785,3785,0
|
|
20240308,143800,98325275,3785,3785,3785,3785,0
|
|
20240308,143700,98325275,3785,3785,3785,3785,0
|
|
20240308,143600,98325275,3785,3785,3785,3785,0
|
|
20240308,143500,98325275,3785,3785,3785,3785,0
|
|
20240308,143400,98325275,3785,3785,3785,3785,0
|
|
20240308,143300,98325275,3785,3785,3785,3785,0
|
|
20240308,143200,98325275,3785,3785,3785,3785,0
|
|
20240308,143100,98325275,3785,3785,3785,3785,0
|
|
20240308,143000,98325275,3785,3785,3785,3785,0
|
|
20240308,142900,98325275,3785,3800,3800,3785,1514
|
|
20240308,142800,92594045,3800,3800,3800,3800,0
|
|
20240308,142700,92594045,3800,3800,3800,3800,1460
|
|
20240308,142600,87046045,3800,3800,3800,3800,0
|
|
20240308,142500,87046045,3800,3800,3800,3800,400
|
|
20240308,142400,85526045,3790,3790,3790,3790,0
|
|
20240308,142300,85526045,3790,3790,3790,3790,0
|
|
20240308,142200,85526045,3790,3790,3790,3790,0
|
|
20240308,142100,85526045,3790,3790,3790,3790,0
|
|
20240308,142000,85526045,3790,3790,3790,3790,0
|
|
20240308,141900,85526045,3790,3790,3790,3790,0
|
|
20240308,141800,85526045,3790,3790,3790,3790,1
|
|
20240308,141700,85522255,3790,3790,3790,3790,0
|
|
20240308,141600,85522255,3790,3790,3790,3790,132
|
|
20240308,141500,85021975,3790,3790,3790,3790,997
|
|
20240308,141400,81243345,3800,3800,3800,3800,30
|
|
20240308,141300,81129345,3790,3790,3790,3790,0
|
|
20240308,141200,81129345,3790,3790,3790,3790,0
|
|
20240308,141100,81129345,3790,3790,3790,3790,0
|
|
20240308,141000,81129345,3790,3790,3790,3790,0
|
|
20240308,140900,81129345,3790,3790,3790,3790,0
|
|
20240308,140800,81129345,3790,3790,3790,3790,3
|
|
20240308,140700,81117975,3790,3790,3790,3790,1000
|
|
20240308,140600,77327975,3790,3790,3790,3790,0
|
|
20240308,140500,77327975,3790,3790,3790,3790,24
|
|
20240308,140400,77237015,3800,3800,3800,3800,0
|
|
20240308,140300,77237015,3800,3800,3800,3800,0
|
|
20240308,140200,77237015,3800,3800,3800,3800,0
|
|
20240308,140100,77237015,3800,3800,3800,3800,0
|
|
20240308,140000,77237015,3800,3800,3800,3800,1
|
|
20240308,135900,77233215,3800,3800,3800,3800,50
|
|
20240308,135800,77043215,3790,3790,3790,3790,2
|
|
20240308,135700,77035635,3800,3800,3800,3800,0
|
|
20240308,135600,77035635,3800,3800,3800,3800,0
|
|
20240308,135500,77035635,3800,3800,3800,3800,0
|
|
20240308,135400,77035635,3800,3800,3800,3800,50
|
|
20240308,135300,76845635,3790,3790,3790,3790,30
|
|
20240308,135200,76731935,3790,3790,3790,3790,25
|
|
20240308,135100,76637185,3795,3795,3795,3795,0
|
|
20240308,135000,76637185,3795,3795,3795,3795,0
|
|
20240308,134900,76637185,3795,3795,3795,3795,0
|
|
20240308,134800,76637185,3795,3795,3795,3795,0
|
|
20240308,134700,76637185,3795,3795,3795,3795,0
|
|
20240308,134600,76637185,3795,3795,3795,3795,0
|
|
20240308,134500,76637185,3795,3795,3795,3795,0
|
|
20240308,134400,76637185,3795,3795,3795,3795,0
|
|
20240308,134300,76637185,3795,3795,3795,3795,0
|
|
20240308,134200,76637185,3795,3795,3795,3795,8
|
|
20240308,134100,76606825,3795,3795,3795,3795,1
|
|
20240308,134000,76603030,3795,3795,3795,3795,0
|
|
20240308,133900,76603030,3795,3795,3795,3795,0
|
|
20240308,133800,76603030,3795,3795,3795,3795,0
|
|
20240308,133700,76603030,3795,3795,3795,3795,13
|
|
20240308,133600,76553695,3800,3800,3800,3800,0
|
|
20240308,133500,76553695,3800,3800,3800,3800,0
|
|
20240308,133400,76553695,3800,3800,3800,3800,0
|
|
20240308,133300,76553695,3800,3800,3800,3800,0
|
|
20240308,133200,76553695,3800,3800,3800,3800,0
|
|
20240308,133100,76553695,3800,3800,3800,3800,0
|
|
20240308,133000,76553695,3800,3800,3800,3800,0
|
|
20240308,132900,76553695,3800,3800,3800,3800,0
|
|
20240308,132800,76553695,3800,3800,3800,3800,0
|
|
20240308,132700,76553695,3800,3800,3800,3800,0
|
|
20240308,132600,76553695,3800,3800,3800,3800,0
|
|
20240308,132500,76553695,3800,3800,3800,3800,0
|
|
20240308,132400,76553695,3800,3800,3800,3800,1
|
|
20240308,132300,76549895,3800,3800,3800,3800,0
|
|
20240308,132200,76549895,3800,3800,3800,3800,0
|
|
20240308,132100,76549895,3800,3800,3800,3800,0
|
|
20240308,132000,76549895,3800,3800,3800,3800,402
|
|
20240308,131900,75022295,3800,3800,3800,3800,3
|
|
20240308,131800,75010895,3790,3790,3790,3790,0
|
|
20240308,131700,75010895,3790,3790,3790,3790,10
|
|
20240308,131600,74972995,3800,3800,3800,3800,2
|
|
20240308,131500,74965395,3800,3800,3800,3800,0
|
|
20240308,131400,74965395,3800,3800,3800,3800,0
|
|
20240308,131300,74965395,3800,3800,3800,3800,0
|
|
20240308,131200,74965395,3800,3800,3800,3800,0
|
|
20240308,131100,74965395,3800,3800,3800,3800,0
|
|
20240308,131000,74965395,3800,3800,3800,3800,0
|
|
20240308,130900,74965395,3800,3800,3800,3800,0
|
|
20240308,130800,74965395,3800,3800,3800,3800,0
|
|
20240308,130700,74965395,3800,3800,3800,3800,0
|
|
20240308,130600,74965395,3800,3800,3800,3800,0
|
|
20240308,130500,74965395,3800,3800,3800,3800,0
|
|
20240308,130400,74965395,3800,3800,3800,3800,0
|
|
20240308,130300,74965395,3800,3800,3800,3800,0
|
|
20240308,130200,74965395,3800,3800,3800,3800,0
|
|
20240308,130100,74965395,3800,3800,3800,3800,0
|
|
20240308,130000,74965395,3800,3800,3800,3800,0
|
|
20240308,125900,74965395,3800,3800,3800,3800,0
|
|
20240308,125800,74965395,3800,3800,3800,3800,0
|
|
20240308,125700,74965395,3800,3800,3800,3800,0
|
|
20240308,125600,74965395,3800,3800,3800,3800,0
|
|
20240308,125500,74965395,3800,3800,3800,3800,0
|
|
20240308,125400,74965395,3800,3800,3800,3800,0
|
|
20240308,125300,74965395,3800,3800,3800,3800,0
|
|
20240308,125200,74965395,3800,3800,3800,3800,0
|
|
20240308,125100,74965395,3800,3800,3800,3800,0
|
|
20240308,125000,74965395,3800,3800,3800,3800,0
|
|
20240308,124900,74965395,3800,3800,3800,3800,0
|
|
20240308,124800,74965395,3800,3800,3800,3800,0
|
|
20240308,124700,74965395,3800,3800,3800,3800,0
|
|
20240308,124600,74965395,3800,3800,3800,3800,0
|
|
20240308,124500,74965395,3800,3800,3800,3800,2
|
|
20240308,124400,74957795,3790,3790,3790,3790,0
|
|
20240308,124300,74957795,3790,3790,3790,3790,0
|
|
20240308,124200,74957795,3790,3790,3790,3790,181
|
|
20240308,124100,74271805,3790,3790,3790,3790,0
|
|
20240308,124000,74271805,3790,3790,3790,3790,0
|
|
20240308,123900,74271805,3790,3790,3790,3790,0
|
|
20240308,123800,74271805,3790,3790,3790,3790,3
|
|
20240308,123700,74260435,3785,3785,3785,3785,0
|
|
20240308,123600,74260435,3785,3785,3785,3785,100
|
|
20240308,123500,73881935,3790,3790,3790,3790,0
|
|
20240308,123400,73881935,3790,3790,3790,3790,10
|
|
20240308,123300,73844035,3790,3790,3790,3790,0
|
|
20240308,123200,73844035,3790,3790,3790,3790,0
|
|
20240308,123100,73844035,3790,3790,3790,3790,23
|
|
20240308,123000,73756865,3800,3800,3800,3800,0
|
|
20240308,122900,73756865,3800,3800,3800,3800,0
|
|
20240308,122800,73756865,3800,3800,3800,3800,0
|
|
20240308,122700,73756865,3800,3800,3800,3800,3
|
|
20240308,122600,73745465,3800,3800,3800,3800,7
|
|
20240308,122500,73718865,3800,3800,3800,3800,0
|
|
20240308,122400,73718865,3800,3800,3800,3800,0
|
|
20240308,122300,73718865,3800,3800,3800,3800,0
|
|
20240308,122200,73718865,3800,3800,3800,3800,0
|
|
20240308,122100,73718865,3800,3800,3800,3800,0
|
|
20240308,122000,73718865,3800,3800,3800,3800,0
|
|
20240308,121900,73718865,3800,3800,3800,3800,0
|
|
20240308,121800,73718865,3800,3800,3800,3800,0
|
|
20240308,121700,73718865,3800,3800,3800,3800,500
|
|
20240308,121600,71818865,3800,3800,3800,3800,0
|
|
20240308,121500,71818865,3800,3800,3800,3800,0
|
|
20240308,121400,71818865,3800,3800,3800,3800,0
|
|
20240308,121300,71818865,3800,3800,3800,3800,0
|
|
20240308,121200,71818865,3800,3800,3800,3800,0
|
|
20240308,121100,71818865,3800,3800,3800,3800,0
|
|
20240308,121000,71818865,3800,3800,3800,3800,2
|
|
20240308,120900,71811265,3785,3785,3785,3785,0
|
|
20240308,120800,71811265,3785,3785,3785,3785,0
|
|
20240308,120700,71811265,3785,3785,3785,3785,0
|
|
20240308,120600,71811265,3785,3785,3785,3785,4
|
|
20240308,120500,71796125,3785,3785,3785,3785,0
|
|
20240308,120400,71796125,3785,3785,3785,3785,900
|
|
20240308,120300,68389625,3785,3785,3785,3785,0
|
|
20240308,120200,68389625,3785,3785,3785,3785,0
|
|
20240308,120100,68389625,3785,3785,3785,3785,0
|
|
20240308,120000,68389625,3785,3785,3785,3785,0
|
|
20240308,115900,68389625,3785,3785,3785,3785,0
|
|
20240308,115800,68389625,3785,3785,3785,3785,0
|
|
20240308,115700,68389625,3785,3785,3785,3785,0
|
|
20240308,115600,68389625,3785,3785,3785,3785,0
|
|
20240308,115500,68389625,3785,3785,3785,3785,1
|
|
20240308,115400,68385840,3800,3800,3800,3800,201
|
|
20240308,115300,67622040,3800,3800,3800,3800,0
|
|
20240308,115200,67622040,3800,3800,3800,3800,2
|
|
20240308,115100,67614440,3780,3780,3780,3780,0
|
|
20240308,115000,67614440,3780,3780,3780,3780,0
|
|
20240308,114900,67614440,3780,3780,3780,3780,30
|
|
20240308,114800,67501040,3800,3800,3800,3800,1
|
|
20240308,114700,67497240,3800,3800,3800,3800,1
|
|
20240308,114600,67493440,3780,3780,3780,3780,0
|
|
20240308,114500,67493440,3780,3780,3780,3780,0
|
|
20240308,114400,67493440,3780,3780,3780,3780,0
|
|
20240308,114300,67493440,3780,3780,3780,3780,0
|
|
20240308,114200,67493440,3780,3780,3780,3780,0
|
|
20240308,114100,67493440,3780,3780,3780,3780,0
|
|
20240308,114000,67493440,3780,3780,3780,3780,0
|
|
20240308,113900,67493440,3780,3785,3785,3780,519
|
|
20240308,113800,65529390,3800,3800,3800,3800,0
|
|
20240308,113700,65529390,3800,3800,3800,3800,0
|
|
20240308,113600,65529390,3800,3790,3800,3785,528
|
|
20240308,113500,63527030,3785,3785,3785,3785,0
|
|
20240308,113400,63527030,3785,3785,3785,3785,0
|
|
20240308,113300,63527030,3785,3785,3785,3785,0
|
|
20240308,113200,63527030,3785,3785,3785,3785,0
|
|
20240308,113100,63527030,3785,3790,3790,3785,1006
|
|
20240308,113000,59717715,3790,3790,3790,3790,0
|
|
20240308,112900,59717715,3790,3790,3790,3790,0
|
|
20240308,112800,59717715,3790,3795,3795,3790,298
|
|
20240308,112700,58588020,3795,3795,3795,3795,0
|
|
20240308,112600,58588020,3795,3795,3795,3795,0
|
|
20240308,112500,58588020,3795,3795,3795,3795,0
|
|
20240308,112400,58588020,3795,3795,3795,3795,0
|
|
20240308,112300,58588020,3795,3795,3795,3795,0
|
|
20240308,112200,58588020,3795,3795,3795,3795,0
|
|
20240308,112100,58588020,3795,3795,3795,3795,0
|
|
20240308,112000,58588020,3795,3795,3795,3795,0
|
|
20240308,111900,58588020,3795,3795,3795,3795,45
|
|
20240308,111800,58417245,3795,3795,3795,3795,0
|
|
20240308,111700,58417245,3795,3795,3795,3795,0
|
|
20240308,111600,58417245,3795,3795,3795,3795,2
|
|
20240308,111500,58409655,3795,3795,3795,3795,0
|
|
20240308,111400,58409655,3795,3795,3795,3795,0
|
|
20240308,111300,58409655,3795,3795,3795,3795,600
|
|
20240308,111200,56132655,3790,3790,3790,3790,300
|
|
20240308,111100,54995655,3795,3795,3795,3795,153
|
|
20240308,111000,54415020,3805,3805,3805,3805,0
|
|
20240308,110900,54415020,3805,3805,3805,3805,0
|
|
20240308,110800,54415020,3805,3805,3805,3805,0
|
|
20240308,110700,54415020,3805,3805,3805,3805,0
|
|
20240308,110600,54415020,3805,3805,3805,3805,100
|
|
20240308,110500,54034520,3805,3805,3805,3805,0
|
|
20240308,110400,54034520,3805,3805,3805,3805,0
|
|
20240308,110300,54034520,3805,3805,3805,3805,0
|
|
20240308,110200,54034520,3805,3805,3805,3805,1
|
|
20240308,110100,54030715,3790,3790,3790,3790,0
|
|
20240308,110000,54030715,3790,3790,3790,3790,0
|
|
20240308,105900,54030715,3790,3790,3790,3790,0
|
|
20240308,105800,54030715,3790,3790,3790,3790,0
|
|
20240308,105700,54030715,3790,3790,3790,3790,0
|
|
20240308,105600,54030715,3790,3790,3790,3790,1
|
|
20240308,105500,54026925,3805,3805,3805,3805,1
|
|
20240308,105400,54023120,3805,3800,3805,3800,201
|
|
20240308,105300,53258700,3800,3800,3800,3800,0
|
|
20240308,105200,53258700,3800,3800,3800,3800,23
|
|
20240308,105100,53171300,3800,3800,3800,3800,0
|
|
20240308,105000,53171300,3800,3800,3800,3800,50
|
|
20240308,104900,52981300,3800,3800,3800,3800,0
|
|
20240308,104800,52981300,3800,3790,3800,3790,5041
|
|
20240308,104700,33825640,3800,3800,3800,3800,0
|
|
20240308,104600,33825640,3800,3800,3800,3800,0
|
|
20240308,104500,33825640,3800,3800,3800,3800,0
|
|
20240308,104400,33825640,3800,3785,3800,3785,674
|
|
20240308,104300,31267050,3785,3785,3785,3785,300
|
|
20240308,104200,30131550,3785,3785,3785,3785,0
|
|
20240308,104100,30131550,3785,3785,3785,3785,0
|
|
20240308,104000,30131550,3785,3785,3785,3785,0
|
|
20240308,103900,30131550,3785,3785,3785,3785,0
|
|
20240308,103800,30131550,3785,3785,3785,3785,150
|
|
20240308,103700,29563800,3785,3785,3785,3785,0
|
|
20240308,103600,29563800,3785,3785,3785,3785,0
|
|
20240308,103500,29563800,3785,3785,3785,3785,0
|
|
20240308,103400,29563800,3785,3785,3785,3785,100
|
|
20240308,103300,29185300,3805,3805,3805,3805,0
|
|
20240308,103200,29185300,3805,3805,3805,3805,0
|
|
20240308,103100,29185300,3805,3805,3805,3805,0
|
|
20240308,103000,29185300,3805,3805,3805,3805,0
|
|
20240308,102900,29185300,3805,3805,3805,3805,1
|
|
20240308,102800,29181495,3785,3785,3785,3785,0
|
|
20240308,102700,29181495,3785,3785,3785,3785,112
|
|
20240308,102600,28757575,3805,3805,3805,3805,0
|
|
20240308,102500,28757575,3805,3805,3805,3805,0
|
|
20240308,102400,28757575,3805,3805,3805,3805,0
|
|
20240308,102300,28757575,3805,3805,3805,3805,0
|
|
20240308,102200,28757575,3805,3805,3805,3805,2
|
|
20240308,102100,28749965,3780,3780,3780,3780,0
|
|
20240308,102000,28749965,3780,3795,3795,3780,103
|
|
20240308,101900,28360520,3805,3805,3805,3805,0
|
|
20240308,101800,28360520,3805,3800,3805,3800,500
|
|
20240308,101700,26460050,3795,3795,3795,3795,494
|
|
20240308,101600,24585320,3780,3780,3780,3780,0
|
|
20240308,101500,24585320,3780,3780,3780,3780,0
|
|
20240308,101400,24585320,3780,3780,3780,3780,0
|
|
20240308,101300,24585320,3780,3780,3780,3780,0
|
|
20240308,101200,24585320,3780,3780,3780,3780,0
|
|
20240308,101100,24585320,3780,3780,3780,3780,0
|
|
20240308,101000,24585320,3780,3780,3780,3780,0
|
|
20240308,100900,24585320,3780,3780,3780,3780,0
|
|
20240308,100800,24585320,3780,3780,3780,3780,39
|
|
20240308,100700,24437900,3780,3785,3785,3780,420
|
|
20240308,100600,22849300,3795,3795,3795,3795,0
|
|
20240308,100500,22849300,3795,3795,3795,3795,0
|
|
20240308,100400,22849300,3795,3795,3795,3795,0
|
|
20240308,100300,22849300,3795,3795,3795,3795,0
|
|
20240308,100200,22849300,3795,3795,3795,3795,5
|
|
20240308,100100,22830325,3795,3795,3795,3795,0
|
|
20240308,100000,22830325,3795,3795,3795,3795,0
|
|
20240308,095900,22830325,3795,3795,3795,3795,0
|
|
20240308,095800,22830325,3795,3795,3795,3795,0
|
|
20240308,095700,22830325,3795,3795,3795,3795,0
|
|
20240308,095600,22830325,3795,3795,3795,3795,3
|
|
20240308,095500,22818940,3795,3785,3795,3785,31
|
|
20240308,095400,22701595,3785,3795,3795,3785,11
|
|
20240308,095300,22659950,3790,3790,3790,3790,0
|
|
20240308,095200,22659950,3790,3790,3790,3790,0
|
|
20240308,095100,22659950,3790,3790,3790,3790,0
|
|
20240308,095000,22659950,3790,3790,3790,3790,1
|
|
20240308,094900,22656160,3790,3785,3790,3785,109
|
|
20240308,094800,22243290,3790,3790,3790,3790,52
|
|
20240308,094700,22046210,3790,3790,3790,3790,1
|
|
20240308,094600,22042420,3790,3790,3790,3790,98
|
|
20240308,094500,21671000,3790,3790,3790,3790,74
|
|
20240308,094400,21390540,3795,3795,3795,3795,0
|
|
20240308,094300,21390540,3795,3795,3795,3795,2
|
|
20240308,094200,21382950,3790,3790,3790,3790,0
|
|
20240308,094100,21382950,3790,3790,3790,3790,2
|
|
20240308,094000,21375370,3795,3795,3795,3795,0
|
|
20240308,093900,21375370,3795,3795,3795,3795,5
|
|
20240308,093800,21356395,3795,3795,3795,3795,0
|
|
20240308,093700,21356395,3795,3795,3795,3795,2
|
|
20240308,093600,21348805,3790,3790,3790,3790,0
|
|
20240308,093500,21348805,3790,3790,3790,3790,0
|
|
20240308,093400,21348805,3790,3790,3790,3790,45
|
|
20240308,093300,21178255,3790,3790,3790,3790,4
|
|
20240308,093200,21163095,3785,3785,3785,3785,0
|
|
20240308,093100,21163095,3785,3785,3785,3785,30
|
|
20240308,093000,21049545,3785,3785,3785,3785,273
|
|
20240308,092900,20016240,3785,3785,3785,3785,153
|
|
20240308,092800,19437135,3785,3785,3785,3785,0
|
|
20240308,092700,19437135,3785,3785,3785,3785,493
|
|
20240308,092600,17571130,3800,3800,3800,3800,0
|
|
20240308,092500,17571130,3800,3800,3800,3800,20
|
|
20240308,092400,17495130,3785,3785,3785,3785,300
|
|
20240308,092300,16359630,3785,3785,3785,3785,127
|
|
20240308,092200,15878935,3780,3780,3780,3780,1
|
|
20240308,092100,15875155,3780,3780,3780,3780,294
|
|
20240308,092000,14763835,3785,3785,3785,3785,0
|
|
20240308,091900,14763835,3785,3780,3785,3780,25
|
|
20240308,091800,14669285,3785,3780,3785,3780,854
|
|
20240308,091700,11436905,3785,3785,3785,3785,97
|
|
20240308,091600,11069760,3785,3780,3785,3780,489
|
|
20240308,091500,9218955,3780,3780,3780,3780,252
|
|
20240308,091400,8266395,3780,3780,3780,3780,1
|
|
20240308,091300,8262615,3780,3780,3780,3780,2
|
|
20240308,091200,8255055,3780,3780,3780,3780,2
|
|
20240308,091100,8247495,3775,3775,3775,3775,60
|
|
20240308,091000,8020995,3775,3780,3785,3775,618
|
|
20240308,090900,5687545,3780,3785,3785,3780,160
|
|
20240308,090800,5081990,3780,3780,3780,3780,39
|
|
20240308,090700,4934570,3780,3780,3780,3780,81
|
|
20240308,090600,4628390,3775,3775,3785,3770,200
|
|
20240308,090500,3872640,3785,3785,3785,3780,373
|
|
20240308,090400,2462555,3785,3795,3795,3785,10
|
|
20240308,090300,2424695,3785,3785,3785,3785,487
|
|
20240308,090200,581400,3800,3800,3800,3800,1
|
|
20240308,090100,577600,3800,3800,3800,3800,150
|
|
20240308,090000,7600,3800,3800,3800,3800,2
|