585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240311,184200,192523110,3820,3820,3820,3820,361
|
|
20240311,184100,192523110,3820,3820,3820,3820,0
|
|
20240311,184000,192523110,3820,3820,3820,3820,0
|
|
20240311,183900,192523110,3820,3820,3820,3820,0
|
|
20240311,183800,192523110,3820,3820,3820,3820,0
|
|
20240311,183700,192523110,3820,3820,3820,3820,0
|
|
20240311,183600,192523110,3820,3820,3820,3820,0
|
|
20240311,183500,192523110,3820,3820,3820,3820,0
|
|
20240311,183400,192523110,3820,3820,3820,3820,0
|
|
20240311,183300,192523110,3820,3820,3820,3820,0
|
|
20240311,183200,192523110,3820,3820,3820,3820,0
|
|
20240311,183100,192523110,3820,3820,3820,3820,0
|
|
20240311,183000,192523110,3820,3820,3820,3820,0
|
|
20240311,182900,192523110,3820,3820,3820,3820,0
|
|
20240311,182800,192523110,3820,3820,3820,3820,0
|
|
20240311,182700,192523110,3820,3820,3820,3820,0
|
|
20240311,182600,192523110,3820,3820,3820,3820,0
|
|
20240311,182500,192523110,3820,3820,3820,3820,0
|
|
20240311,182400,192523110,3820,3820,3820,3820,0
|
|
20240311,182300,192523110,3820,3820,3820,3820,0
|
|
20240311,182200,192523110,3820,3820,3820,3820,0
|
|
20240311,182100,192523110,3820,3820,3820,3820,0
|
|
20240311,182000,192523110,3820,3820,3820,3820,0
|
|
20240311,181900,192523110,3820,3820,3820,3820,0
|
|
20240311,181800,192523110,3820,3820,3820,3820,0
|
|
20240311,181700,192523110,3820,3820,3820,3820,0
|
|
20240311,181600,192523110,3820,3820,3820,3820,0
|
|
20240311,181500,192523110,3820,3820,3820,3820,0
|
|
20240311,181400,192523110,3820,3820,3820,3820,0
|
|
20240311,181300,192523110,3820,3820,3820,3820,0
|
|
20240311,181200,192523110,3820,3820,3820,3820,361
|
|
20240311,181100,192523110,3820,3820,3820,3820,0
|
|
20240311,181000,192523110,3820,3820,3820,3820,0
|
|
20240311,180900,192523110,3820,3820,3820,3820,0
|
|
20240311,180800,192523110,3820,3820,3820,3820,0
|
|
20240311,180700,192523110,3820,3820,3820,3820,0
|
|
20240311,180600,192523110,3820,3820,3820,3820,0
|
|
20240311,180500,192523110,3820,3820,3820,3820,0
|
|
20240311,180400,192523110,3820,3820,3820,3820,0
|
|
20240311,180300,192523110,3820,3820,3820,3820,0
|
|
20240311,180200,192523110,3820,3820,3820,3820,0
|
|
20240311,180100,192523110,3820,3820,3820,3820,0
|
|
20240311,180000,192523110,3820,3820,3820,3820,0
|
|
20240311,175900,192523110,3820,3820,3820,3820,0
|
|
20240311,175800,192523110,3820,3820,3820,3820,0
|
|
20240311,175700,192523110,3820,3820,3820,3820,0
|
|
20240311,175600,192523110,3820,3820,3820,3820,0
|
|
20240311,175500,192523110,3820,3820,3820,3820,0
|
|
20240311,175400,192523110,3820,3820,3820,3820,0
|
|
20240311,175300,192523110,3820,3820,3820,3820,0
|
|
20240311,175200,192523110,3820,3820,3820,3820,0
|
|
20240311,175100,192523110,3820,3820,3820,3820,0
|
|
20240311,175000,192523110,3820,3820,3820,3820,0
|
|
20240311,174900,192523110,3820,3820,3820,3820,0
|
|
20240311,174800,192523110,3820,3820,3820,3820,0
|
|
20240311,174700,192523110,3820,3820,3820,3820,0
|
|
20240311,174600,192523110,3820,3820,3820,3820,0
|
|
20240311,174500,192523110,3820,3820,3820,3820,0
|
|
20240311,174400,192523110,3820,3820,3820,3820,0
|
|
20240311,174300,192523110,3820,3820,3820,3820,0
|
|
20240311,174200,192523110,3820,3820,3820,3820,361
|
|
20240311,174100,192523110,3820,3820,3820,3820,0
|
|
20240311,174000,192523110,3820,3820,3820,3820,0
|
|
20240311,173900,192523110,3820,3820,3820,3820,0
|
|
20240311,173800,192523110,3820,3820,3820,3820,0
|
|
20240311,173700,192523110,3820,3820,3820,3820,0
|
|
20240311,173600,192523110,3820,3820,3820,3820,0
|
|
20240311,173500,192523110,3820,3820,3820,3820,0
|
|
20240311,173400,192523110,3820,3820,3820,3820,0
|
|
20240311,173300,192523110,3820,3820,3820,3820,0
|
|
20240311,173200,192523110,3820,3820,3820,3820,0
|
|
20240311,173100,192523110,3820,3820,3820,3820,0
|
|
20240311,173000,192523110,3820,3820,3820,3820,0
|
|
20240311,172900,192523110,3820,3820,3820,3820,0
|
|
20240311,172800,192523110,3820,3820,3820,3820,0
|
|
20240311,172700,192523110,3820,3820,3820,3820,0
|
|
20240311,172600,192523110,3820,3820,3820,3820,0
|
|
20240311,172500,192523110,3820,3820,3820,3820,0
|
|
20240311,172400,192523110,3820,3820,3820,3820,0
|
|
20240311,172300,192523110,3820,3820,3820,3820,0
|
|
20240311,172200,192523110,3820,3820,3820,3820,0
|
|
20240311,172100,192523110,3820,3820,3820,3820,0
|
|
20240311,172000,192523110,3820,3820,3820,3820,0
|
|
20240311,171900,192523110,3820,3820,3820,3820,0
|
|
20240311,171800,192523110,3820,3820,3820,3820,0
|
|
20240311,171700,192523110,3820,3820,3820,3820,0
|
|
20240311,171600,192523110,3820,3820,3820,3820,0
|
|
20240311,171500,192523110,3820,3820,3820,3820,0
|
|
20240311,171400,192523110,3820,3820,3820,3820,0
|
|
20240311,171300,192523110,3820,3820,3820,3820,0
|
|
20240311,171200,192523110,3820,3820,3820,3820,361
|
|
20240311,171100,192523110,3820,3820,3820,3820,0
|
|
20240311,171000,192523110,3820,3820,3820,3820,0
|
|
20240311,170900,192523110,3820,3820,3820,3820,0
|
|
20240311,170800,192523110,3820,3820,3820,3820,0
|
|
20240311,170700,192523110,3820,3820,3820,3820,0
|
|
20240311,170600,192523110,3820,3820,3820,3820,0
|
|
20240311,170500,192523110,3820,3820,3820,3820,0
|
|
20240311,170400,192523110,3820,3820,3820,3820,0
|
|
20240311,170300,192523110,3820,3820,3820,3820,0
|
|
20240311,170200,192523110,3820,3820,3820,3820,0
|
|
20240311,170100,192523110,3820,3820,3820,3820,0
|
|
20240311,170000,192523110,3820,3820,3820,3820,0
|
|
20240311,165900,192523110,3820,3820,3820,3820,0
|
|
20240311,165800,192523110,3820,3820,3820,3820,0
|
|
20240311,165700,192523110,3820,3820,3820,3820,0
|
|
20240311,165600,192523110,3820,3820,3820,3820,0
|
|
20240311,165500,192523110,3820,3820,3820,3820,0
|
|
20240311,165400,192523110,3820,3820,3820,3820,0
|
|
20240311,165300,192523110,3820,3820,3820,3820,0
|
|
20240311,165200,192523110,3820,3820,3820,3820,0
|
|
20240311,165100,192523110,3820,3820,3820,3820,0
|
|
20240311,165000,192523110,3820,3820,3820,3820,0
|
|
20240311,164900,192523110,3820,3820,3820,3820,0
|
|
20240311,164800,192523110,3820,3820,3820,3820,0
|
|
20240311,164700,192523110,3820,3820,3820,3820,0
|
|
20240311,164600,192523110,3820,3820,3820,3820,0
|
|
20240311,164500,192523110,3820,3820,3820,3820,0
|
|
20240311,164400,192523110,3820,3820,3820,3820,0
|
|
20240311,164300,192523110,3820,3820,3820,3820,0
|
|
20240311,164200,192523110,3820,3820,3820,3820,361
|
|
20240311,164100,192523110,3820,3820,3820,3820,0
|
|
20240311,164000,192523110,3820,3820,3820,3820,0
|
|
20240311,163900,192523110,3820,3820,3820,3820,0
|
|
20240311,163800,192523110,3820,3820,3820,3820,0
|
|
20240311,163700,192523110,3820,3820,3820,3820,0
|
|
20240311,163600,192523110,3820,3820,3820,3820,0
|
|
20240311,163500,192523110,3820,3820,3820,3820,0
|
|
20240311,163400,192523110,3820,3820,3820,3820,0
|
|
20240311,163300,192523110,3820,3820,3820,3820,0
|
|
20240311,163200,192523110,3820,3820,3820,3820,0
|
|
20240311,163100,192523110,3820,3820,3820,3820,0
|
|
20240311,163000,192523110,3820,3820,3820,3820,0
|
|
20240311,162900,192523110,3820,3820,3820,3820,0
|
|
20240311,162800,192523110,3820,3820,3820,3820,0
|
|
20240311,162700,192523110,3820,3820,3820,3820,0
|
|
20240311,162600,192523110,3820,3820,3820,3820,0
|
|
20240311,162500,192523110,3820,3820,3820,3820,0
|
|
20240311,162400,192523110,3820,3820,3820,3820,0
|
|
20240311,162300,192523110,3820,3820,3820,3820,0
|
|
20240311,162200,192523110,3820,3820,3820,3820,0
|
|
20240311,162100,192523110,3820,3820,3820,3820,0
|
|
20240311,162000,192523110,3820,3820,3820,3820,0
|
|
20240311,161900,192523110,3820,3820,3820,3820,0
|
|
20240311,161800,192523110,3820,3820,3820,3820,0
|
|
20240311,161700,192523110,3820,3820,3820,3820,0
|
|
20240311,161600,192523110,3820,3820,3820,3820,0
|
|
20240311,161500,192523110,3820,3820,3820,3820,0
|
|
20240311,161400,192523110,3820,3820,3820,3820,0
|
|
20240311,161300,192523110,3820,3820,3820,3820,0
|
|
20240311,161200,192523110,3820,3820,3820,3820,361
|
|
20240311,161100,192523110,3820,3820,3820,3820,0
|
|
20240311,161000,192523110,3820,3820,3820,3820,0
|
|
20240311,160900,192523110,3820,3820,3820,3820,0
|
|
20240311,160800,192523110,3820,3820,3820,3820,0
|
|
20240311,160700,192523110,3820,3820,3820,3820,0
|
|
20240311,160600,192523110,3820,3820,3820,3820,0
|
|
20240311,160500,192523110,3820,3820,3820,3820,0
|
|
20240311,160400,192523110,3820,3820,3820,3820,0
|
|
20240311,160300,192523110,3820,3820,3820,3820,0
|
|
20240311,160200,192523110,3820,3820,3820,3820,0
|
|
20240311,160100,192523110,3820,3820,3820,3820,0
|
|
20240311,160000,192523110,3820,3820,3820,3820,0
|
|
20240311,155900,192523110,3820,3820,3820,3820,0
|
|
20240311,155800,192523110,3820,3820,3820,3820,0
|
|
20240311,155700,192523110,3820,3820,3820,3820,0
|
|
20240311,155600,192523110,3820,3820,3820,3820,0
|
|
20240311,155500,192523110,3820,3820,3820,3820,0
|
|
20240311,155400,192523110,3820,3820,3820,3820,0
|
|
20240311,155300,192523110,3820,3820,3820,3820,0
|
|
20240311,155200,192523110,3820,3820,3820,3820,0
|
|
20240311,155100,192523110,3820,3820,3820,3820,0
|
|
20240311,155000,192523110,3820,3820,3820,3820,0
|
|
20240311,154900,192523110,3820,3820,3820,3820,0
|
|
20240311,154800,192523110,3820,3820,3820,3820,0
|
|
20240311,154700,192523110,3820,3820,3820,3820,0
|
|
20240311,154600,192523110,3820,3820,3820,3820,0
|
|
20240311,154500,192523110,3820,3820,3820,3820,0
|
|
20240311,154400,192523110,3820,3820,3820,3820,0
|
|
20240311,154300,192523110,3820,3820,3820,3820,0
|
|
20240311,154200,192523110,3820,3820,3820,3820,361
|
|
20240311,154100,192523110,3820,3820,3820,3820,0
|
|
20240311,154000,192523110,3820,3820,3820,3820,0
|
|
20240311,153900,192523110,3820,3820,3820,3820,0
|
|
20240311,153800,192523110,3820,3820,3820,3820,0
|
|
20240311,153700,192523110,3820,3820,3820,3820,0
|
|
20240311,153600,192523110,3820,3820,3820,3820,0
|
|
20240311,153500,192523110,3820,3820,3820,3820,0
|
|
20240311,153400,192523110,3820,3820,3820,3820,0
|
|
20240311,153300,192523110,3820,3820,3820,3820,0
|
|
20240311,153200,192523110,3820,3820,3820,3820,0
|
|
20240311,153100,192523110,3820,3820,3820,3820,0
|
|
20240311,153000,192523110,3820,3820,3820,3820,361
|
|
20240311,152900,191144090,3820,3820,3820,3820,0
|
|
20240311,152800,191144090,3820,3820,3820,3820,0
|
|
20240311,152700,191144090,3820,3820,3820,3820,0
|
|
20240311,152600,191144090,3820,3820,3820,3820,0
|
|
20240311,152500,191144090,3820,3820,3820,3820,0
|
|
20240311,152400,191144090,3820,3820,3820,3820,0
|
|
20240311,152300,191144090,3820,3820,3820,3820,0
|
|
20240311,152200,191144090,3820,3820,3820,3820,0
|
|
20240311,152100,191144090,3820,3820,3820,3820,0
|
|
20240311,152000,191144090,3820,3820,3820,3820,0
|
|
20240311,151900,191144090,3820,3810,3820,3810,92
|
|
20240311,151800,190793550,3820,3820,3820,3820,0
|
|
20240311,151700,190793550,3820,3820,3820,3820,0
|
|
20240311,151600,190793550,3820,3810,3820,3810,12
|
|
20240311,151500,190747820,3820,3820,3820,3820,0
|
|
20240311,151400,190747820,3820,3820,3820,3820,0
|
|
20240311,151300,190747820,3820,3820,3820,3820,0
|
|
20240311,151200,190747820,3820,3820,3820,3820,0
|
|
20240311,151100,190747820,3820,3820,3820,3820,0
|
|
20240311,151000,190747820,3820,3815,3820,3815,3
|
|
20240311,150900,190736370,3820,3820,3820,3820,0
|
|
20240311,150800,190736370,3820,3820,3820,3820,0
|
|
20240311,150700,190736370,3820,3820,3820,3820,1
|
|
20240311,150600,190732550,3825,3825,3825,3825,0
|
|
20240311,150500,190732550,3825,3825,3825,3825,0
|
|
20240311,150400,190732550,3825,3825,3825,3825,3
|
|
20240311,150300,190721075,3825,3825,3825,3825,0
|
|
20240311,150200,190721075,3825,3825,3825,3825,0
|
|
20240311,150100,190721075,3825,3825,3825,3825,0
|
|
20240311,150000,190721075,3825,3825,3825,3825,0
|
|
20240311,145900,190721075,3825,3825,3825,3825,0
|
|
20240311,145800,190721075,3825,3825,3825,3825,0
|
|
20240311,145700,190721075,3825,3825,3825,3825,0
|
|
20240311,145600,190721075,3825,3825,3825,3825,1
|
|
20240311,145500,190717250,3815,3815,3815,3815,0
|
|
20240311,145400,190717250,3815,3815,3815,3815,0
|
|
20240311,145300,190717250,3815,3815,3815,3815,0
|
|
20240311,145200,190717250,3815,3820,3820,3815,33
|
|
20240311,145100,190591195,3820,3820,3820,3820,0
|
|
20240311,145000,190591195,3820,3820,3820,3820,0
|
|
20240311,144900,190591195,3820,3820,3820,3820,0
|
|
20240311,144800,190591195,3820,3820,3820,3820,1
|
|
20240311,144700,190587375,3820,3820,3820,3820,0
|
|
20240311,144600,190587375,3820,3820,3820,3820,0
|
|
20240311,144500,190587375,3820,3820,3820,3820,0
|
|
20240311,144400,190587375,3820,3820,3820,3820,0
|
|
20240311,144300,190587375,3820,3820,3820,3820,0
|
|
20240311,144200,190587375,3820,3820,3820,3820,0
|
|
20240311,144100,190587375,3820,3820,3820,3820,0
|
|
20240311,144000,190587375,3820,3825,3825,3820,452
|
|
20240311,143900,188858490,3825,3825,3825,3825,0
|
|
20240311,143800,188858490,3825,3825,3825,3825,0
|
|
20240311,143700,188858490,3825,3825,3825,3825,11
|
|
20240311,143600,188816415,3825,3825,3825,3825,5
|
|
20240311,143500,188797290,3825,3825,3830,3825,127
|
|
20240311,143400,188311495,3830,3830,3830,3830,15
|
|
20240311,143300,188254045,3830,3820,3830,3820,506
|
|
20240311,143200,186316485,3805,3805,3805,3805,0
|
|
20240311,143100,186316485,3805,3805,3805,3805,0
|
|
20240311,143000,186316485,3805,3805,3805,3805,0
|
|
20240311,142900,186316485,3805,3805,3805,3805,0
|
|
20240311,142800,186316485,3805,3810,3810,3805,228
|
|
20240311,142700,185448245,3820,3820,3820,3820,0
|
|
20240311,142600,185448245,3820,3820,3820,3820,0
|
|
20240311,142500,185448245,3820,3820,3820,3820,4
|
|
20240311,142400,185432965,3820,3820,3820,3820,0
|
|
20240311,142300,185432965,3820,3820,3820,3820,0
|
|
20240311,142200,185432965,3820,3820,3820,3820,1
|
|
20240311,142100,185429145,3805,3805,3805,3805,0
|
|
20240311,142000,185429145,3805,3810,3810,3805,1371
|
|
20240311,141900,180206975,3810,3810,3810,3810,0
|
|
20240311,141800,180206975,3810,3810,3810,3810,0
|
|
20240311,141700,180206975,3810,3810,3810,3810,0
|
|
20240311,141600,180206975,3810,3810,3810,3810,0
|
|
20240311,141500,180206975,3810,3810,3810,3810,0
|
|
20240311,141400,180206975,3810,3810,3810,3810,15
|
|
20240311,141300,180149825,3825,3825,3825,3825,0
|
|
20240311,141200,180149825,3825,3825,3825,3825,0
|
|
20240311,141100,180149825,3825,3825,3825,3825,0
|
|
20240311,141000,180149825,3825,3825,3825,3825,0
|
|
20240311,140900,180149825,3825,3825,3825,3825,0
|
|
20240311,140800,180149825,3825,3825,3825,3825,0
|
|
20240311,140700,180149825,3825,3825,3825,3825,0
|
|
20240311,140600,180149825,3825,3825,3825,3825,0
|
|
20240311,140500,180149825,3825,3825,3825,3825,1321
|
|
20240311,140400,175097000,3825,3825,3825,3825,0
|
|
20240311,140300,175097000,3825,3825,3825,3825,1
|
|
20240311,140200,175093175,3825,3825,3825,3825,0
|
|
20240311,140100,175093175,3825,3825,3825,3825,0
|
|
20240311,140000,175093175,3825,3815,3825,3815,44
|
|
20240311,135900,174925130,3815,3815,3815,3815,0
|
|
20240311,135800,174925130,3815,3815,3815,3815,0
|
|
20240311,135700,174925130,3815,3815,3815,3815,0
|
|
20240311,135600,174925130,3815,3815,3815,3815,3
|
|
20240311,135500,174913685,3805,3805,3805,3805,0
|
|
20240311,135400,174913685,3805,3805,3805,3805,151
|
|
20240311,135300,174339130,3800,3800,3800,3800,0
|
|
20240311,135200,174339130,3800,3800,3800,3800,0
|
|
20240311,135100,174339130,3800,3800,3800,3800,0
|
|
20240311,135000,174339130,3800,3800,3800,3800,0
|
|
20240311,134900,174339130,3800,3800,3800,3800,0
|
|
20240311,134800,174339130,3800,3800,3800,3800,0
|
|
20240311,134700,174339130,3800,3800,3800,3800,0
|
|
20240311,134600,174339130,3800,3805,3805,3800,2000
|
|
20240311,134500,166738880,3800,3800,3800,3800,0
|
|
20240311,134400,166738880,3800,3810,3810,3800,1018
|
|
20240311,134300,162866450,3815,3815,3815,3815,10
|
|
20240311,134200,162828300,3815,3815,3815,3815,44
|
|
20240311,134100,162660440,3810,3810,3810,3810,0
|
|
20240311,134000,162660440,3810,3810,3810,3810,0
|
|
20240311,133900,162660440,3810,3810,3810,3810,0
|
|
20240311,133800,162660440,3810,3810,3810,3810,25
|
|
20240311,133700,162565190,3815,3815,3815,3815,0
|
|
20240311,133600,162565190,3815,3815,3815,3815,0
|
|
20240311,133500,162565190,3815,3815,3815,3815,0
|
|
20240311,133400,162565190,3815,3815,3815,3815,0
|
|
20240311,133300,162565190,3815,3815,3815,3815,0
|
|
20240311,133200,162565190,3815,3815,3815,3815,0
|
|
20240311,133100,162565190,3815,3815,3815,3815,0
|
|
20240311,133000,162565190,3815,3815,3815,3815,0
|
|
20240311,132900,162565190,3815,3815,3815,3815,1
|
|
20240311,132800,162561375,3810,3810,3810,3810,0
|
|
20240311,132700,162561375,3810,3810,3810,3810,0
|
|
20240311,132600,162561375,3810,3810,3810,3810,108
|
|
20240311,132500,162149895,3815,3815,3815,3815,0
|
|
20240311,132400,162149895,3815,3815,3815,3815,50
|
|
20240311,132300,161959145,3815,3815,3815,3815,0
|
|
20240311,132200,161959145,3815,3815,3815,3815,0
|
|
20240311,132100,161959145,3815,3815,3815,3815,0
|
|
20240311,132000,161959145,3815,3815,3815,3815,93
|
|
20240311,131900,161604350,3815,3815,3815,3815,0
|
|
20240311,131800,161604350,3815,3815,3815,3815,0
|
|
20240311,131700,161604350,3815,3815,3815,3815,0
|
|
20240311,131600,161604350,3815,3815,3815,3815,0
|
|
20240311,131500,161604350,3815,3815,3815,3815,10
|
|
20240311,131400,161566200,3815,3815,3815,3815,20
|
|
20240311,131300,161489900,3815,3815,3815,3815,0
|
|
20240311,131200,161489900,3815,3815,3815,3815,560
|
|
20240311,131100,159353500,3820,3820,3820,3820,0
|
|
20240311,131000,159353500,3820,3820,3820,3820,0
|
|
20240311,130900,159353500,3820,3820,3820,3820,0
|
|
20240311,130800,159353500,3820,3820,3820,3820,0
|
|
20240311,130700,159353500,3820,3820,3820,3820,3
|
|
20240311,130600,159342040,3820,3820,3820,3820,0
|
|
20240311,130500,159342040,3820,3820,3820,3820,27
|
|
20240311,130400,159238900,3820,3820,3820,3820,0
|
|
20240311,130300,159238900,3820,3820,3820,3820,0
|
|
20240311,130200,159238900,3820,3820,3820,3820,0
|
|
20240311,130100,159238900,3820,3820,3820,3820,0
|
|
20240311,130000,159238900,3820,3820,3820,3820,0
|
|
20240311,125900,159238900,3820,3820,3820,3820,0
|
|
20240311,125800,159238900,3820,3820,3820,3820,0
|
|
20240311,125700,159238900,3820,3820,3820,3820,0
|
|
20240311,125600,159238900,3820,3820,3820,3820,1
|
|
20240311,125500,159235080,3820,3820,3820,3820,0
|
|
20240311,125400,159235080,3820,3820,3820,3820,0
|
|
20240311,125300,159235080,3820,3820,3820,3820,0
|
|
20240311,125200,159235080,3820,3820,3820,3820,0
|
|
20240311,125100,159235080,3820,3820,3820,3820,0
|
|
20240311,125000,159235080,3820,3820,3820,3820,0
|
|
20240311,124900,159235080,3820,3820,3820,3820,0
|
|
20240311,124800,159235080,3820,3820,3820,3820,0
|
|
20240311,124700,159235080,3820,3820,3820,3820,0
|
|
20240311,124600,159235080,3820,3820,3820,3820,0
|
|
20240311,124500,159235080,3820,3820,3820,3820,119
|
|
20240311,124400,158780500,3825,3825,3825,3825,0
|
|
20240311,124300,158780500,3825,3825,3825,3825,0
|
|
20240311,124200,158780500,3825,3825,3825,3825,0
|
|
20240311,124100,158780500,3825,3825,3825,3825,0
|
|
20240311,124000,158780500,3825,3825,3825,3825,0
|
|
20240311,123900,158780500,3825,3825,3825,3825,0
|
|
20240311,123800,158780500,3825,3825,3825,3825,0
|
|
20240311,123700,158780500,3825,3825,3825,3825,1
|
|
20240311,123600,158776675,3830,3830,3830,3830,0
|
|
20240311,123500,158776675,3830,3830,3830,3830,0
|
|
20240311,123400,158776675,3830,3830,3830,3830,1
|
|
20240311,123300,158772845,3825,3825,3825,3825,0
|
|
20240311,123200,158772845,3825,3825,3825,3825,0
|
|
20240311,123100,158772845,3825,3825,3825,3825,0
|
|
20240311,123000,158772845,3825,3825,3825,3825,0
|
|
20240311,122900,158772845,3825,3825,3825,3825,0
|
|
20240311,122800,158772845,3825,3825,3825,3825,0
|
|
20240311,122700,158772845,3825,3825,3825,3825,0
|
|
20240311,122600,158772845,3825,3825,3825,3825,0
|
|
20240311,122500,158772845,3825,3825,3825,3825,0
|
|
20240311,122400,158772845,3825,3825,3825,3825,0
|
|
20240311,122300,158772845,3825,3825,3825,3825,0
|
|
20240311,122200,158772845,3825,3825,3825,3825,0
|
|
20240311,122100,158772845,3825,3825,3825,3825,0
|
|
20240311,122000,158772845,3825,3825,3825,3825,0
|
|
20240311,121900,158772845,3825,3825,3825,3825,1
|
|
20240311,121800,158769020,3820,3820,3820,3820,0
|
|
20240311,121700,158769020,3820,3820,3820,3820,11
|
|
20240311,121600,158727000,3820,3820,3820,3820,0
|
|
20240311,121500,158727000,3820,3820,3820,3820,0
|
|
20240311,121400,158727000,3820,3820,3820,3820,0
|
|
20240311,121300,158727000,3820,3820,3820,3820,0
|
|
20240311,121200,158727000,3820,3815,3820,3815,237
|
|
20240311,121100,157821895,3815,3815,3815,3815,0
|
|
20240311,121000,157821895,3815,3815,3815,3815,2
|
|
20240311,120900,157814265,3805,3805,3805,3805,0
|
|
20240311,120800,157814265,3805,3805,3805,3805,0
|
|
20240311,120700,157814265,3805,3805,3805,3805,0
|
|
20240311,120600,157814265,3805,3805,3805,3805,0
|
|
20240311,120500,157814265,3805,3805,3805,3805,0
|
|
20240311,120400,157814265,3805,3805,3805,3805,0
|
|
20240311,120300,157814265,3805,3805,3805,3805,450
|
|
20240311,120200,156102015,3805,3805,3805,3805,550
|
|
20240311,120100,154009265,3805,3805,3805,3805,0
|
|
20240311,120000,154009265,3805,3805,3805,3805,557
|
|
20240311,115900,151889880,3805,3805,3805,3805,243
|
|
20240311,115800,150965265,3805,3805,3805,3805,0
|
|
20240311,115700,150965265,3805,3805,3805,3805,0
|
|
20240311,115600,150965265,3805,3805,3805,3805,0
|
|
20240311,115500,150965265,3805,3805,3805,3805,1
|
|
20240311,115400,150961460,3815,3815,3815,3815,0
|
|
20240311,115300,150961460,3815,3815,3815,3815,0
|
|
20240311,115200,150961460,3815,3815,3815,3815,1
|
|
20240311,115100,150957645,3805,3805,3805,3805,0
|
|
20240311,115000,150957645,3805,3805,3805,3805,0
|
|
20240311,114900,150957645,3805,3805,3805,3805,0
|
|
20240311,114800,150957645,3805,3805,3805,3805,0
|
|
20240311,114700,150957645,3805,3810,3810,3805,575
|
|
20240311,114600,148769375,3810,3810,3810,3810,0
|
|
20240311,114500,148769375,3810,3810,3810,3810,0
|
|
20240311,114400,148769375,3810,3820,3820,3810,2500
|
|
20240311,114300,139233970,3830,3830,3830,3830,0
|
|
20240311,114200,139233970,3830,3830,3830,3830,0
|
|
20240311,114100,139233970,3830,3830,3830,3830,0
|
|
20240311,114000,139233970,3830,3830,3830,3830,0
|
|
20240311,113900,139233970,3830,3830,3830,3830,0
|
|
20240311,113800,139233970,3830,3830,3830,3830,0
|
|
20240311,113700,139233970,3830,3830,3830,3830,0
|
|
20240311,113600,139233970,3830,3830,3830,3830,0
|
|
20240311,113500,139233970,3830,3830,3830,3830,0
|
|
20240311,113400,139233970,3830,3830,3830,3830,0
|
|
20240311,113300,139233970,3830,3830,3830,3830,0
|
|
20240311,113200,139233970,3830,3830,3830,3830,0
|
|
20240311,113100,139233970,3830,3830,3830,3830,0
|
|
20240311,113000,139233970,3830,3830,3830,3830,0
|
|
20240311,112900,139233970,3830,3830,3830,3830,0
|
|
20240311,112800,139233970,3830,3830,3830,3830,0
|
|
20240311,112700,139233970,3830,3830,3830,3830,0
|
|
20240311,112600,139233970,3830,3830,3830,3830,0
|
|
20240311,112500,139233970,3830,3830,3830,3830,0
|
|
20240311,112400,139233970,3830,3830,3830,3830,0
|
|
20240311,112300,139233970,3830,3830,3830,3830,0
|
|
20240311,112200,139233970,3830,3830,3830,3830,0
|
|
20240311,112100,139233970,3830,3830,3830,3830,0
|
|
20240311,112000,139233970,3830,3830,3830,3830,0
|
|
20240311,111900,139233970,3830,3830,3830,3830,0
|
|
20240311,111800,139233970,3830,3830,3830,3830,0
|
|
20240311,111700,139233970,3830,3830,3830,3830,0
|
|
20240311,111600,139233970,3830,3830,3830,3830,1
|
|
20240311,111500,139230140,3830,3830,3830,3830,1
|
|
20240311,111400,139226310,3820,3820,3820,3820,0
|
|
20240311,111300,139226310,3820,3820,3820,3820,0
|
|
20240311,111200,139226310,3820,3820,3820,3820,0
|
|
20240311,111100,139226310,3820,3820,3820,3820,148
|
|
20240311,111000,138660950,3820,3820,3820,3820,132
|
|
20240311,110900,138156710,3820,3820,3820,3820,0
|
|
20240311,110800,138156710,3820,3820,3820,3820,0
|
|
20240311,110700,138156710,3820,3820,3820,3820,0
|
|
20240311,110600,138156710,3820,3820,3820,3820,1
|
|
20240311,110500,138152890,3820,3820,3820,3820,0
|
|
20240311,110400,138152890,3820,3820,3820,3820,50
|
|
20240311,110300,137961890,3820,3820,3820,3820,0
|
|
20240311,110200,137961890,3820,3820,3820,3820,0
|
|
20240311,110100,137961890,3820,3820,3820,3820,0
|
|
20240311,110000,137961890,3820,3820,3820,3820,60
|
|
20240311,105900,137732690,3820,3820,3820,3820,1
|
|
20240311,105800,137728870,3830,3830,3830,3830,0
|
|
20240311,105700,137728870,3830,3830,3830,3830,0
|
|
20240311,105600,137728870,3830,3830,3830,3830,0
|
|
20240311,105500,137728870,3830,3830,3830,3830,0
|
|
20240311,105400,137728870,3830,3830,3830,3830,1400
|
|
20240311,105300,132366870,3830,3830,3830,3830,0
|
|
20240311,105200,132366870,3830,3815,3830,3815,5
|
|
20240311,105100,132347735,3830,3830,3830,3830,0
|
|
20240311,105000,132347735,3830,3830,3830,3830,0
|
|
20240311,104900,132347735,3830,3830,3830,3830,300
|
|
20240311,104800,131198735,3810,3810,3810,3810,0
|
|
20240311,104700,131198735,3810,3825,3825,3810,187
|
|
20240311,104600,130485475,3830,3830,3830,3830,0
|
|
20240311,104500,130485475,3830,3830,3830,3830,5
|
|
20240311,104400,130466325,3830,3830,3830,3830,0
|
|
20240311,104300,130466325,3830,3830,3830,3830,0
|
|
20240311,104200,130466325,3830,3830,3830,3830,331
|
|
20240311,104100,129198595,3830,3830,3830,3830,0
|
|
20240311,104000,129198595,3830,3830,3830,3830,50
|
|
20240311,103900,129007095,3830,3830,3830,3830,1
|
|
20240311,103800,129003265,3810,3810,3810,3810,0
|
|
20240311,103700,129003265,3810,3810,3810,3810,0
|
|
20240311,103600,129003265,3810,3820,3820,3810,800
|
|
20240311,103500,125955140,3810,3810,3810,3810,0
|
|
20240311,103400,125955140,3810,3810,3810,3810,0
|
|
20240311,103300,125955140,3810,3810,3810,3810,0
|
|
20240311,103200,125955140,3810,3810,3810,3810,0
|
|
20240311,103100,125955140,3810,3810,3810,3810,0
|
|
20240311,103000,125955140,3810,3810,3810,3810,0
|
|
20240311,102900,125955140,3810,3810,3810,3810,0
|
|
20240311,102800,125955140,3810,3810,3810,3810,0
|
|
20240311,102700,125955140,3810,3810,3810,3810,0
|
|
20240311,102600,125955140,3810,3810,3810,3810,0
|
|
20240311,102500,125955140,3810,3810,3810,3810,0
|
|
20240311,102400,125955140,3810,3810,3810,3810,0
|
|
20240311,102300,125955140,3810,3815,3815,3810,78
|
|
20240311,102200,125657915,3820,3820,3820,3820,0
|
|
20240311,102100,125657915,3820,3820,3820,3820,0
|
|
20240311,102000,125657915,3820,3820,3820,3820,0
|
|
20240311,101900,125657915,3820,3820,3820,3820,853
|
|
20240311,101800,122399455,3815,3815,3815,3815,3
|
|
20240311,101700,122388010,3810,3810,3810,3810,35
|
|
20240311,101600,122254660,3810,3820,3820,3810,26
|
|
20240311,101500,122155590,3820,3820,3820,3820,0
|
|
20240311,101400,122155590,3820,3820,3820,3820,5
|
|
20240311,101300,122136490,3820,3820,3820,3820,0
|
|
20240311,101200,122136490,3820,3820,3820,3820,54
|
|
20240311,101100,121930210,3820,3820,3820,3820,0
|
|
20240311,101000,121930210,3820,3820,3820,3820,0
|
|
20240311,100900,121930210,3820,3820,3820,3820,0
|
|
20240311,100800,121930210,3820,3820,3820,3820,1888
|
|
20240311,100700,114718050,3820,3820,3820,3820,0
|
|
20240311,100600,114718050,3820,3815,3820,3815,9223
|
|
20240311,100500,79504485,3810,3810,3810,3810,0
|
|
20240311,100400,79504485,3810,3810,3810,3810,0
|
|
20240311,100300,79504485,3810,3810,3810,3810,508
|
|
20240311,100200,77569005,3810,3810,3810,3810,1
|
|
20240311,100100,77565195,3810,3810,3810,3810,0
|
|
20240311,100000,77565195,3810,3810,3810,3810,130
|
|
20240311,095900,77069895,3805,3805,3805,3805,5
|
|
20240311,095800,77050870,3805,3805,3805,3805,0
|
|
20240311,095700,77050870,3805,3805,3805,3805,0
|
|
20240311,095600,77050870,3805,3805,3805,3805,0
|
|
20240311,095500,77050870,3805,3805,3805,3805,0
|
|
20240311,095400,77050870,3805,3805,3805,3805,120
|
|
20240311,095300,76594270,3810,3810,3810,3810,0
|
|
20240311,095200,76594270,3810,3810,3810,3810,13
|
|
20240311,095100,76544740,3810,3810,3810,3810,8
|
|
20240311,095000,76514260,3810,3810,3810,3810,0
|
|
20240311,094900,76514260,3810,3810,3810,3810,0
|
|
20240311,094800,76514260,3810,3810,3810,3810,13
|
|
20240311,094700,76464730,3810,3810,3810,3810,5
|
|
20240311,094600,76445680,3810,3810,3810,3810,0
|
|
20240311,094500,76445680,3810,3810,3810,3810,0
|
|
20240311,094400,76445680,3810,3810,3810,3810,0
|
|
20240311,094300,76445680,3810,3810,3810,3810,0
|
|
20240311,094200,76445680,3810,3810,3810,3810,42
|
|
20240311,094100,76285660,3805,3805,3805,3805,2
|
|
20240311,094000,76278050,3810,3805,3810,3805,19
|
|
20240311,093900,76205750,3810,3810,3810,3810,40
|
|
20240311,093800,76053350,3815,3815,3815,3815,0
|
|
20240311,093700,76053350,3815,3815,3815,3815,0
|
|
20240311,093600,76053350,3815,3815,3815,3815,0
|
|
20240311,093500,76053350,3815,3815,3815,3815,1
|
|
20240311,093400,76049535,3815,3815,3815,3815,42
|
|
20240311,093300,75889305,3815,3815,3815,3815,1
|
|
20240311,093200,75885490,3815,3815,3815,3815,101
|
|
20240311,093100,75500175,3815,3815,3815,3815,80
|
|
20240311,093000,75194975,3800,3800,3800,3800,0
|
|
20240311,092900,75194975,3800,3800,3800,3800,80
|
|
20240311,092800,74890975,3815,3815,3815,3815,0
|
|
20240311,092700,74890975,3815,3815,3815,3815,0
|
|
20240311,092600,74890975,3815,3815,3815,3815,78
|
|
20240311,092500,74593405,3815,3815,3815,3815,10
|
|
20240311,092400,74555255,3815,3815,3815,3815,0
|
|
20240311,092300,74555255,3815,3815,3815,3815,2
|
|
20240311,092200,74547625,3805,3805,3805,3805,1181
|
|
20240311,092100,70053920,3820,3820,3820,3820,0
|
|
20240311,092000,70053920,3820,3820,3820,3820,343
|
|
20240311,091900,68743660,3830,3830,3830,3830,2
|
|
20240311,091800,68736000,3825,3825,3825,3825,0
|
|
20240311,091700,68736000,3825,3825,3825,3825,0
|
|
20240311,091600,68736000,3825,3825,3825,3825,0
|
|
20240311,091500,68736000,3825,3810,3825,3810,2651
|
|
20240311,091400,58635660,3810,3810,3810,3810,5000
|
|
20240311,091300,39585660,3810,3820,3820,3810,563
|
|
20240311,091200,37435500,3820,3820,3820,3820,1
|
|
20240311,091100,37431680,3825,3825,3825,3825,44
|
|
20240311,091000,37263380,3825,3825,3825,3825,0
|
|
20240311,090900,37263380,3825,3835,3835,3825,28
|
|
20240311,090800,37156120,3835,3835,3835,3835,0
|
|
20240311,090700,37156120,3835,3835,3835,3835,0
|
|
20240311,090600,37156120,3835,3845,3850,3835,2093
|
|
20240311,090500,29101335,3840,3825,3840,3825,1544
|
|
20240311,090400,23182590,3825,3815,3825,3815,1696
|
|
20240311,090300,16709355,3815,3810,3815,3810,1505
|
|
20240311,090200,10975280,3790,3790,3790,3790,0
|
|
20240311,090100,10975280,3790,3800,3805,3790,1227
|
|
20240311,090000,6308640,3795,3780,3795,3780,1663
|