585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,184200,104199410,3800,3800,3800,3800,259
|
|
20240312,184100,104199410,3800,3800,3800,3800,0
|
|
20240312,184000,104199410,3800,3800,3800,3800,0
|
|
20240312,183900,104199410,3800,3800,3800,3800,0
|
|
20240312,183800,104199410,3800,3800,3800,3800,0
|
|
20240312,183700,104199410,3800,3800,3800,3800,0
|
|
20240312,183600,104199410,3800,3800,3800,3800,0
|
|
20240312,183500,104199410,3800,3800,3800,3800,0
|
|
20240312,183400,104199410,3800,3800,3800,3800,0
|
|
20240312,183300,104199410,3800,3800,3800,3800,0
|
|
20240312,183200,104199410,3800,3800,3800,3800,0
|
|
20240312,183100,104199410,3800,3800,3800,3800,0
|
|
20240312,183000,104199410,3800,3800,3800,3800,0
|
|
20240312,182900,104199410,3800,3800,3800,3800,0
|
|
20240312,182800,104199410,3800,3800,3800,3800,0
|
|
20240312,182700,104199410,3800,3800,3800,3800,0
|
|
20240312,182600,104199410,3800,3800,3800,3800,0
|
|
20240312,182500,104199410,3800,3800,3800,3800,0
|
|
20240312,182400,104199410,3800,3800,3800,3800,0
|
|
20240312,182300,104199410,3800,3800,3800,3800,0
|
|
20240312,182200,104199410,3800,3800,3800,3800,0
|
|
20240312,182100,104199410,3800,3800,3800,3800,0
|
|
20240312,182000,104199410,3800,3800,3800,3800,0
|
|
20240312,181900,104199410,3800,3800,3800,3800,0
|
|
20240312,181800,104199410,3800,3800,3800,3800,0
|
|
20240312,181700,104199410,3800,3800,3800,3800,0
|
|
20240312,181600,104199410,3800,3800,3800,3800,0
|
|
20240312,181500,104199410,3800,3800,3800,3800,0
|
|
20240312,181400,104199410,3800,3800,3800,3800,0
|
|
20240312,181300,104199410,3800,3800,3800,3800,0
|
|
20240312,181200,104199410,3800,3800,3800,3800,259
|
|
20240312,181100,104199410,3800,3800,3800,3800,0
|
|
20240312,181000,104199410,3800,3800,3800,3800,0
|
|
20240312,180900,104199410,3800,3800,3800,3800,0
|
|
20240312,180800,104199410,3800,3800,3800,3800,0
|
|
20240312,180700,104199410,3800,3800,3800,3800,0
|
|
20240312,180600,104199410,3800,3800,3800,3800,0
|
|
20240312,180500,104199410,3800,3800,3800,3800,0
|
|
20240312,180400,104199410,3800,3800,3800,3800,0
|
|
20240312,180300,104199410,3800,3800,3800,3800,0
|
|
20240312,180200,104199410,3800,3800,3800,3800,0
|
|
20240312,180100,104199410,3800,3800,3800,3800,0
|
|
20240312,180000,104199410,3800,3800,3800,3800,0
|
|
20240312,175900,104199410,3800,3800,3800,3800,0
|
|
20240312,175800,104199410,3800,3800,3800,3800,0
|
|
20240312,175700,104199410,3800,3800,3800,3800,0
|
|
20240312,175600,104199410,3800,3800,3800,3800,0
|
|
20240312,175500,104199410,3800,3800,3800,3800,0
|
|
20240312,175400,104199410,3800,3800,3800,3800,0
|
|
20240312,175300,104199410,3800,3800,3800,3800,0
|
|
20240312,175200,104199410,3800,3800,3800,3800,0
|
|
20240312,175100,104199410,3800,3800,3800,3800,0
|
|
20240312,175000,104199410,3800,3800,3800,3800,0
|
|
20240312,174900,104199410,3800,3800,3800,3800,0
|
|
20240312,174800,104199410,3800,3800,3800,3800,0
|
|
20240312,174700,104199410,3800,3800,3800,3800,0
|
|
20240312,174600,104199410,3800,3800,3800,3800,0
|
|
20240312,174500,104199410,3800,3800,3800,3800,0
|
|
20240312,174400,104199410,3800,3800,3800,3800,0
|
|
20240312,174300,104199410,3800,3800,3800,3800,0
|
|
20240312,174200,104199410,3800,3800,3800,3800,259
|
|
20240312,174100,104199410,3800,3800,3800,3800,0
|
|
20240312,174000,104199410,3800,3800,3800,3800,0
|
|
20240312,173900,104199410,3800,3800,3800,3800,0
|
|
20240312,173800,104199410,3800,3800,3800,3800,0
|
|
20240312,173700,104199410,3800,3800,3800,3800,0
|
|
20240312,173600,104199410,3800,3800,3800,3800,0
|
|
20240312,173500,104199410,3800,3800,3800,3800,0
|
|
20240312,173400,104199410,3800,3800,3800,3800,0
|
|
20240312,173300,104199410,3800,3800,3800,3800,0
|
|
20240312,173200,104199410,3800,3800,3800,3800,0
|
|
20240312,173100,104199410,3800,3800,3800,3800,0
|
|
20240312,173000,104199410,3800,3800,3800,3800,0
|
|
20240312,172900,104199410,3800,3800,3800,3800,0
|
|
20240312,172800,104199410,3800,3800,3800,3800,0
|
|
20240312,172700,104199410,3800,3800,3800,3800,0
|
|
20240312,172600,104199410,3800,3800,3800,3800,0
|
|
20240312,172500,104199410,3800,3800,3800,3800,0
|
|
20240312,172400,104199410,3800,3800,3800,3800,0
|
|
20240312,172300,104199410,3800,3800,3800,3800,0
|
|
20240312,172200,104199410,3800,3800,3800,3800,0
|
|
20240312,172100,104199410,3800,3800,3800,3800,0
|
|
20240312,172000,104199410,3800,3800,3800,3800,0
|
|
20240312,171900,104199410,3800,3800,3800,3800,0
|
|
20240312,171800,104199410,3800,3800,3800,3800,0
|
|
20240312,171700,104199410,3800,3800,3800,3800,0
|
|
20240312,171600,104199410,3800,3800,3800,3800,0
|
|
20240312,171500,104199410,3800,3800,3800,3800,0
|
|
20240312,171400,104199410,3800,3800,3800,3800,0
|
|
20240312,171300,104199410,3800,3800,3800,3800,0
|
|
20240312,171200,104199410,3800,3800,3800,3800,259
|
|
20240312,171100,104199410,3800,3800,3800,3800,0
|
|
20240312,171000,104199410,3800,3800,3800,3800,0
|
|
20240312,170900,104199410,3800,3800,3800,3800,0
|
|
20240312,170800,104199410,3800,3800,3800,3800,0
|
|
20240312,170700,104199410,3800,3800,3800,3800,0
|
|
20240312,170600,104199410,3800,3800,3800,3800,0
|
|
20240312,170500,104199410,3800,3800,3800,3800,0
|
|
20240312,170400,104199410,3800,3800,3800,3800,0
|
|
20240312,170300,104199410,3800,3800,3800,3800,0
|
|
20240312,170200,104199410,3800,3800,3800,3800,0
|
|
20240312,170100,104199410,3800,3800,3800,3800,0
|
|
20240312,170000,104199410,3800,3800,3800,3800,0
|
|
20240312,165900,104199410,3800,3800,3800,3800,0
|
|
20240312,165800,104199410,3800,3800,3800,3800,0
|
|
20240312,165700,104199410,3800,3800,3800,3800,0
|
|
20240312,165600,104199410,3800,3800,3800,3800,0
|
|
20240312,165500,104199410,3800,3800,3800,3800,0
|
|
20240312,165400,104199410,3800,3800,3800,3800,0
|
|
20240312,165300,104199410,3800,3800,3800,3800,0
|
|
20240312,165200,104199410,3800,3800,3800,3800,0
|
|
20240312,165100,104199410,3800,3800,3800,3800,0
|
|
20240312,165000,104199410,3800,3800,3800,3800,0
|
|
20240312,164900,104199410,3800,3800,3800,3800,0
|
|
20240312,164800,104199410,3800,3800,3800,3800,0
|
|
20240312,164700,104199410,3800,3800,3800,3800,0
|
|
20240312,164600,104199410,3800,3800,3800,3800,0
|
|
20240312,164500,104199410,3800,3800,3800,3800,0
|
|
20240312,164400,104199410,3800,3800,3800,3800,0
|
|
20240312,164300,104199410,3800,3800,3800,3800,0
|
|
20240312,164200,104199410,3800,3800,3800,3800,259
|
|
20240312,164100,104199410,3800,3800,3800,3800,0
|
|
20240312,164000,104199410,3800,3800,3800,3800,0
|
|
20240312,163900,104199410,3800,3800,3800,3800,0
|
|
20240312,163800,104199410,3800,3800,3800,3800,0
|
|
20240312,163700,104199410,3800,3800,3800,3800,0
|
|
20240312,163600,104199410,3800,3800,3800,3800,0
|
|
20240312,163500,104199410,3800,3800,3800,3800,0
|
|
20240312,163400,104199410,3800,3800,3800,3800,0
|
|
20240312,163300,104199410,3800,3800,3800,3800,0
|
|
20240312,163200,104199410,3800,3800,3800,3800,0
|
|
20240312,163100,104199410,3800,3800,3800,3800,0
|
|
20240312,163000,104199410,3800,3800,3800,3800,0
|
|
20240312,162900,104199410,3800,3800,3800,3800,0
|
|
20240312,162800,104199410,3800,3800,3800,3800,0
|
|
20240312,162700,104199410,3800,3800,3800,3800,0
|
|
20240312,162600,104199410,3800,3800,3800,3800,0
|
|
20240312,162500,104199410,3800,3800,3800,3800,0
|
|
20240312,162400,104199410,3800,3800,3800,3800,0
|
|
20240312,162300,104199410,3800,3800,3800,3800,0
|
|
20240312,162200,104199410,3800,3800,3800,3800,0
|
|
20240312,162100,104199410,3800,3800,3800,3800,0
|
|
20240312,162000,104199410,3800,3800,3800,3800,0
|
|
20240312,161900,104199410,3800,3800,3800,3800,0
|
|
20240312,161800,104199410,3800,3800,3800,3800,0
|
|
20240312,161700,104199410,3800,3800,3800,3800,0
|
|
20240312,161600,104199410,3800,3800,3800,3800,0
|
|
20240312,161500,104199410,3800,3800,3800,3800,0
|
|
20240312,161400,104199410,3800,3800,3800,3800,0
|
|
20240312,161300,104199410,3800,3800,3800,3800,0
|
|
20240312,161200,104199410,3800,3800,3800,3800,259
|
|
20240312,161100,104199410,3800,3800,3800,3800,0
|
|
20240312,161000,104199410,3800,3800,3800,3800,0
|
|
20240312,160900,104199410,3800,3800,3800,3800,0
|
|
20240312,160800,104199410,3800,3800,3800,3800,0
|
|
20240312,160700,104199410,3800,3800,3800,3800,0
|
|
20240312,160600,104199410,3800,3800,3800,3800,0
|
|
20240312,160500,104199410,3800,3800,3800,3800,0
|
|
20240312,160400,104199410,3800,3800,3800,3800,0
|
|
20240312,160300,104199410,3800,3800,3800,3800,0
|
|
20240312,160200,104199410,3800,3800,3800,3800,0
|
|
20240312,160100,104199410,3800,3800,3800,3800,0
|
|
20240312,160000,104199410,3800,3800,3800,3800,0
|
|
20240312,155900,104199410,3800,3800,3800,3800,0
|
|
20240312,155800,104199410,3800,3800,3800,3800,0
|
|
20240312,155700,104199410,3800,3800,3800,3800,0
|
|
20240312,155600,104199410,3800,3800,3800,3800,0
|
|
20240312,155500,104199410,3800,3800,3800,3800,0
|
|
20240312,155400,104199410,3800,3800,3800,3800,0
|
|
20240312,155300,104199410,3800,3800,3800,3800,0
|
|
20240312,155200,104199410,3800,3800,3800,3800,0
|
|
20240312,155100,104199410,3800,3800,3800,3800,0
|
|
20240312,155000,104199410,3800,3800,3800,3800,0
|
|
20240312,154900,104199410,3800,3800,3800,3800,0
|
|
20240312,154800,104199410,3800,3800,3800,3800,0
|
|
20240312,154700,104199410,3800,3800,3800,3800,0
|
|
20240312,154600,104199410,3800,3800,3800,3800,0
|
|
20240312,154500,104199410,3800,3800,3800,3800,0
|
|
20240312,154400,104199410,3800,3800,3800,3800,0
|
|
20240312,154300,104199410,3800,3800,3800,3800,0
|
|
20240312,154200,104199410,3800,3800,3800,3800,259
|
|
20240312,154100,104199410,3800,3800,3800,3800,0
|
|
20240312,154000,104199410,3800,3800,3800,3800,0
|
|
20240312,153900,104199410,3800,3800,3800,3800,0
|
|
20240312,153800,104199410,3800,3800,3800,3800,0
|
|
20240312,153700,104199410,3800,3800,3800,3800,0
|
|
20240312,153600,104199410,3800,3800,3800,3800,0
|
|
20240312,153500,104199410,3800,3800,3800,3800,0
|
|
20240312,153400,104199410,3800,3800,3800,3800,0
|
|
20240312,153300,104199410,3800,3800,3800,3800,0
|
|
20240312,153200,104199410,3800,3800,3800,3800,0
|
|
20240312,153100,104199410,3800,3800,3800,3800,0
|
|
20240312,153000,104199410,3800,3800,3800,3800,259
|
|
20240312,152900,103215210,3795,3795,3795,3795,0
|
|
20240312,152800,103215210,3795,3795,3795,3795,0
|
|
20240312,152700,103215210,3795,3795,3795,3795,0
|
|
20240312,152600,103215210,3795,3795,3795,3795,0
|
|
20240312,152500,103215210,3795,3795,3795,3795,0
|
|
20240312,152400,103215210,3795,3795,3795,3795,0
|
|
20240312,152300,103215210,3795,3795,3795,3795,0
|
|
20240312,152200,103215210,3795,3795,3795,3795,0
|
|
20240312,152100,103215210,3795,3795,3795,3795,0
|
|
20240312,152000,103215210,3795,3795,3795,3795,0
|
|
20240312,151900,103215210,3795,3800,3800,3795,442
|
|
20240312,151800,101535770,3800,3800,3800,3800,0
|
|
20240312,151700,101535770,3800,3800,3800,3800,10
|
|
20240312,151600,101497770,3800,3800,3800,3800,100
|
|
20240312,151500,101117770,3800,3800,3800,3795,73
|
|
20240312,151400,100840720,3800,3800,3800,3800,0
|
|
20240312,151300,100840720,3800,3795,3800,3795,608
|
|
20240312,151200,98533355,3800,3805,3805,3800,94
|
|
20240312,151100,98176150,3800,3805,3805,3800,27
|
|
20240312,151000,98073545,3800,3800,3800,3800,6
|
|
20240312,150900,98050745,3805,3805,3805,3805,0
|
|
20240312,150800,98050745,3805,3800,3805,3800,77
|
|
20240312,150700,97758140,3800,3800,3800,3800,1002
|
|
20240312,150600,93950540,3800,3800,3800,3800,0
|
|
20240312,150500,93950540,3800,3800,3800,3800,5
|
|
20240312,150400,93931540,3805,3805,3805,3805,0
|
|
20240312,150300,93931540,3805,3805,3805,3805,0
|
|
20240312,150200,93931540,3805,3805,3805,3805,0
|
|
20240312,150100,93931540,3805,3805,3805,3805,10
|
|
20240312,150000,93893490,3805,3805,3805,3805,1
|
|
20240312,145900,93889685,3800,3800,3800,3800,67
|
|
20240312,145800,93635085,3805,3805,3805,3805,1
|
|
20240312,145700,93631280,3800,3800,3800,3800,10
|
|
20240312,145600,93593280,3805,3805,3805,3805,0
|
|
20240312,145500,93593280,3805,3805,3805,3805,0
|
|
20240312,145400,93593280,3805,3805,3805,3805,0
|
|
20240312,145300,93593280,3805,3805,3805,3805,1
|
|
20240312,145200,93589475,3800,3800,3800,3800,2
|
|
20240312,145100,93581875,3800,3800,3800,3800,29
|
|
20240312,145000,93471675,3800,3800,3800,3800,0
|
|
20240312,144900,93471675,3800,3800,3800,3800,0
|
|
20240312,144800,93471675,3800,3800,3800,3800,1
|
|
20240312,144700,93467875,3800,3800,3800,3800,0
|
|
20240312,144600,93467875,3800,3800,3800,3800,0
|
|
20240312,144500,93467875,3800,3800,3800,3800,100
|
|
20240312,144400,93087875,3800,3800,3800,3800,0
|
|
20240312,144300,93087875,3800,3800,3800,3800,0
|
|
20240312,144200,93087875,3800,3800,3800,3800,300
|
|
20240312,144100,91947875,3795,3800,3800,3795,653
|
|
20240312,144000,89469715,3800,3800,3800,3800,0
|
|
20240312,143900,89469715,3800,3800,3800,3800,0
|
|
20240312,143800,89469715,3800,3800,3800,3800,40
|
|
20240312,143700,89317715,3800,3800,3800,3800,289
|
|
20240312,143600,88219515,3795,3795,3795,3795,575
|
|
20240312,143500,86037390,3795,3795,3795,3795,250
|
|
20240312,143400,85088640,3795,3795,3795,3795,250
|
|
20240312,143300,84139890,3795,3795,3795,3795,0
|
|
20240312,143200,84139890,3795,3795,3795,3795,0
|
|
20240312,143100,84139890,3795,3795,3795,3795,0
|
|
20240312,143000,84139890,3795,3800,3800,3795,415
|
|
20240312,142900,82564955,3800,3800,3800,3800,2
|
|
20240312,142800,82557355,3805,3805,3805,3805,0
|
|
20240312,142700,82557355,3805,3805,3805,3805,0
|
|
20240312,142600,82557355,3805,3805,3805,3805,0
|
|
20240312,142500,82557355,3805,3805,3805,3805,0
|
|
20240312,142400,82557355,3805,3805,3805,3805,1
|
|
20240312,142300,82553550,3795,3795,3795,3795,0
|
|
20240312,142200,82553550,3795,3795,3795,3795,0
|
|
20240312,142100,82553550,3795,3795,3795,3795,125
|
|
20240312,142000,82079175,3795,3795,3795,3795,1
|
|
20240312,141900,82075380,3805,3805,3805,3805,0
|
|
20240312,141800,82075380,3805,3805,3805,3805,0
|
|
20240312,141700,82075380,3805,3805,3805,3805,1
|
|
20240312,141600,82071575,3805,3805,3805,3805,5
|
|
20240312,141500,82052550,3805,3805,3805,3805,0
|
|
20240312,141400,82052550,3805,3800,3805,3800,191
|
|
20240312,141300,81326095,3800,3800,3800,3800,40
|
|
20240312,141200,81174095,3800,3800,3800,3800,0
|
|
20240312,141100,81174095,3800,3800,3800,3800,0
|
|
20240312,141000,81174095,3800,3800,3800,3800,0
|
|
20240312,140900,81174095,3800,3800,3800,3800,5
|
|
20240312,140800,81155095,3795,3795,3795,3795,0
|
|
20240312,140700,81155095,3795,3795,3795,3795,751
|
|
20240312,140600,78305050,3800,3800,3800,3800,0
|
|
20240312,140500,78305050,3800,3800,3800,3800,0
|
|
20240312,140400,78305050,3800,3800,3800,3800,0
|
|
20240312,140300,78305050,3800,3800,3800,3800,0
|
|
20240312,140200,78305050,3800,3800,3800,3800,0
|
|
20240312,140100,78305050,3800,3800,3800,3800,21
|
|
20240312,140000,78225250,3800,3800,3800,3800,0
|
|
20240312,135900,78225250,3800,3800,3800,3800,0
|
|
20240312,135800,78225250,3800,3800,3800,3800,0
|
|
20240312,135700,78225250,3800,3800,3800,3800,0
|
|
20240312,135600,78225250,3800,3800,3800,3800,0
|
|
20240312,135500,78225250,3800,3800,3800,3800,0
|
|
20240312,135400,78225250,3800,3800,3800,3800,0
|
|
20240312,135300,78225250,3800,3800,3800,3800,0
|
|
20240312,135200,78225250,3800,3800,3800,3800,0
|
|
20240312,135100,78225250,3800,3800,3800,3800,0
|
|
20240312,135000,78225250,3800,3800,3800,3800,1
|
|
20240312,134900,78221450,3800,3800,3800,3800,0
|
|
20240312,134800,78221450,3800,3800,3800,3800,0
|
|
20240312,134700,78221450,3800,3800,3800,3800,0
|
|
20240312,134600,78221450,3800,3800,3800,3800,5
|
|
20240312,134500,78202450,3800,3800,3800,3800,0
|
|
20240312,134400,78202450,3800,3800,3800,3800,0
|
|
20240312,134300,78202450,3800,3800,3800,3800,5
|
|
20240312,134200,78183450,3805,3805,3805,3805,0
|
|
20240312,134100,78183450,3805,3805,3805,3805,524
|
|
20240312,134000,76189630,3805,3805,3805,3805,0
|
|
20240312,133900,76189630,3805,3805,3805,3805,0
|
|
20240312,133800,76189630,3805,3805,3805,3805,0
|
|
20240312,133700,76189630,3805,3805,3805,3805,0
|
|
20240312,133600,76189630,3805,3805,3805,3805,0
|
|
20240312,133500,76189630,3805,3805,3805,3805,1
|
|
20240312,133400,76185825,3800,3795,3805,3795,32
|
|
20240312,133300,76064225,3800,3800,3800,3800,0
|
|
20240312,133200,76064225,3800,3800,3800,3800,100
|
|
20240312,133100,75684225,3795,3795,3795,3795,555
|
|
20240312,133000,73578000,3800,3800,3800,3800,0
|
|
20240312,132900,73578000,3800,3800,3800,3800,0
|
|
20240312,132800,73578000,3800,3800,3800,3800,3284
|
|
20240312,132700,61098800,3810,3810,3810,3810,0
|
|
20240312,132600,61098800,3810,3810,3810,3810,3
|
|
20240312,132500,61087370,3810,3810,3810,3810,0
|
|
20240312,132400,61087370,3810,3810,3810,3810,0
|
|
20240312,132300,61087370,3810,3810,3810,3810,1
|
|
20240312,132200,61083560,3805,3805,3805,3805,0
|
|
20240312,132100,61083560,3805,3805,3805,3805,0
|
|
20240312,132000,61083560,3805,3805,3805,3805,0
|
|
20240312,131900,61083560,3805,3805,3805,3805,0
|
|
20240312,131800,61083560,3805,3805,3805,3805,0
|
|
20240312,131700,61083560,3805,3805,3805,3805,24
|
|
20240312,131600,60992240,3805,3805,3805,3805,0
|
|
20240312,131500,60992240,3805,3805,3805,3805,0
|
|
20240312,131400,60992240,3805,3805,3805,3805,0
|
|
20240312,131300,60992240,3805,3805,3805,3805,1
|
|
20240312,131200,60988435,3815,3815,3815,3815,10
|
|
20240312,131100,60950285,3805,3805,3805,3805,0
|
|
20240312,131000,60950285,3805,3805,3805,3805,0
|
|
20240312,130900,60950285,3805,3805,3805,3805,0
|
|
20240312,130800,60950285,3805,3805,3805,3805,100
|
|
20240312,130700,60569785,3800,3800,3800,3800,0
|
|
20240312,130600,60569785,3800,3805,3805,3800,100
|
|
20240312,130500,60189685,3800,3800,3800,3800,0
|
|
20240312,130400,60189685,3800,3800,3800,3800,0
|
|
20240312,130300,60189685,3800,3800,3800,3800,0
|
|
20240312,130200,60189685,3800,3800,3800,3800,0
|
|
20240312,130100,60189685,3800,3800,3800,3800,0
|
|
20240312,130000,60189685,3800,3800,3800,3800,0
|
|
20240312,125900,60189685,3800,3800,3800,3800,0
|
|
20240312,125800,60189685,3800,3800,3800,3800,0
|
|
20240312,125700,60189685,3800,3800,3800,3800,0
|
|
20240312,125600,60189685,3800,3800,3800,3800,0
|
|
20240312,125500,60189685,3800,3800,3800,3800,0
|
|
20240312,125400,60189685,3800,3800,3800,3800,0
|
|
20240312,125300,60189685,3800,3800,3800,3800,0
|
|
20240312,125200,60189685,3800,3800,3800,3800,0
|
|
20240312,125100,60189685,3800,3800,3800,3800,0
|
|
20240312,125000,60189685,3800,3800,3800,3800,0
|
|
20240312,124900,60189685,3800,3800,3800,3800,183
|
|
20240312,124800,59494285,3800,3800,3800,3800,0
|
|
20240312,124700,59494285,3800,3805,3805,3800,955
|
|
20240312,124600,55863070,3810,3810,3810,3810,0
|
|
20240312,124500,55863070,3810,3810,3810,3810,300
|
|
20240312,124400,54720070,3815,3815,3815,3815,0
|
|
20240312,124300,54720070,3815,3815,3815,3815,0
|
|
20240312,124200,54720070,3815,3815,3815,3815,0
|
|
20240312,124100,54720070,3815,3815,3815,3815,0
|
|
20240312,124000,54720070,3815,3815,3815,3815,0
|
|
20240312,123900,54720070,3815,3815,3815,3815,1
|
|
20240312,123800,54716255,3805,3805,3805,3805,0
|
|
20240312,123700,54716255,3805,3805,3805,3805,0
|
|
20240312,123600,54716255,3805,3805,3805,3805,5
|
|
20240312,123500,54697230,3810,3810,3810,3810,0
|
|
20240312,123400,54697230,3810,3810,3810,3810,200
|
|
20240312,123300,53935230,3815,3815,3815,3815,0
|
|
20240312,123200,53935230,3815,3815,3815,3815,1
|
|
20240312,123100,53931415,3810,3810,3810,3810,0
|
|
20240312,123000,53931415,3810,3810,3810,3810,0
|
|
20240312,122900,53931415,3810,3810,3810,3810,16
|
|
20240312,122800,53870455,3815,3815,3815,3815,0
|
|
20240312,122700,53870455,3815,3815,3815,3815,0
|
|
20240312,122600,53870455,3815,3815,3815,3815,0
|
|
20240312,122500,53870455,3815,3815,3815,3815,0
|
|
20240312,122400,53870455,3815,3815,3815,3815,0
|
|
20240312,122300,53870455,3815,3815,3815,3815,0
|
|
20240312,122200,53870455,3815,3815,3815,3815,0
|
|
20240312,122100,53870455,3815,3815,3815,3815,0
|
|
20240312,122000,53870455,3815,3815,3815,3815,0
|
|
20240312,121900,53870455,3815,3815,3815,3815,0
|
|
20240312,121800,53870455,3815,3815,3815,3815,0
|
|
20240312,121700,53870455,3815,3815,3815,3815,0
|
|
20240312,121600,53870455,3815,3815,3815,3815,0
|
|
20240312,121500,53870455,3815,3815,3815,3815,0
|
|
20240312,121400,53870455,3815,3815,3815,3815,0
|
|
20240312,121300,53870455,3815,3815,3815,3815,0
|
|
20240312,121200,53870455,3815,3815,3815,3815,0
|
|
20240312,121100,53870455,3815,3815,3815,3815,245
|
|
20240312,121000,52935780,3815,3815,3815,3815,0
|
|
20240312,120900,52935780,3815,3815,3815,3815,0
|
|
20240312,120800,52935780,3815,3815,3815,3815,0
|
|
20240312,120700,52935780,3815,3815,3815,3815,0
|
|
20240312,120600,52935780,3815,3815,3815,3815,0
|
|
20240312,120500,52935780,3815,3815,3815,3815,1
|
|
20240312,120400,52931965,3800,3800,3800,3800,0
|
|
20240312,120300,52931965,3800,3800,3800,3800,0
|
|
20240312,120200,52931965,3800,3800,3800,3800,320
|
|
20240312,120100,51715965,3820,3820,3820,3820,0
|
|
20240312,120000,51715965,3820,3820,3820,3820,0
|
|
20240312,115900,51715965,3820,3820,3820,3820,0
|
|
20240312,115800,51715965,3820,3820,3820,3820,0
|
|
20240312,115700,51715965,3820,3820,3820,3820,0
|
|
20240312,115600,51715965,3820,3820,3820,3820,30
|
|
20240312,115500,51601365,3800,3800,3800,3800,1
|
|
20240312,115400,51597565,3820,3820,3820,3820,0
|
|
20240312,115300,51597565,3820,3820,3820,3820,0
|
|
20240312,115200,51597565,3820,3820,3820,3820,0
|
|
20240312,115100,51597565,3820,3820,3820,3820,0
|
|
20240312,115000,51597565,3820,3820,3820,3820,0
|
|
20240312,114900,51597565,3820,3820,3820,3820,0
|
|
20240312,114800,51597565,3820,3820,3820,3820,0
|
|
20240312,114700,51597565,3820,3820,3820,3820,0
|
|
20240312,114600,51597565,3820,3820,3820,3820,0
|
|
20240312,114500,51597565,3820,3800,3820,3800,301
|
|
20240312,114400,50453745,3800,3800,3800,3800,0
|
|
20240312,114300,50453745,3800,3800,3800,3800,0
|
|
20240312,114200,50453745,3800,3800,3800,3800,0
|
|
20240312,114100,50453745,3800,3800,3800,3800,0
|
|
20240312,114000,50453745,3800,3800,3800,3800,0
|
|
20240312,113900,50453745,3800,3800,3800,3800,0
|
|
20240312,113800,50453745,3800,3800,3800,3800,0
|
|
20240312,113700,50453745,3800,3800,3800,3800,0
|
|
20240312,113600,50453745,3800,3800,3800,3800,0
|
|
20240312,113500,50453745,3800,3800,3800,3800,0
|
|
20240312,113400,50453745,3800,3800,3800,3800,50
|
|
20240312,113300,50263745,3800,3805,3805,3800,759
|
|
20240312,113200,47379540,3805,3810,3810,3805,263
|
|
20240312,113100,46378770,3805,3810,3810,3805,500
|
|
20240312,113000,44476235,3805,3805,3805,3805,0
|
|
20240312,112900,44476235,3805,3805,3805,3805,0
|
|
20240312,112800,44476235,3805,3805,3805,3805,0
|
|
20240312,112700,44476235,3805,3805,3805,3805,0
|
|
20240312,112600,44476235,3805,3805,3805,3805,0
|
|
20240312,112500,44476235,3805,3805,3805,3805,0
|
|
20240312,112400,44476235,3805,3805,3805,3805,500
|
|
20240312,112300,42573735,3805,3805,3805,3805,500
|
|
20240312,112200,40671235,3805,3805,3805,3805,0
|
|
20240312,112100,40671235,3805,3810,3810,3805,1000
|
|
20240312,112000,36863495,3820,3820,3820,3820,1
|
|
20240312,111900,36859675,3810,3810,3810,3810,0
|
|
20240312,111800,36859675,3810,3810,3810,3810,0
|
|
20240312,111700,36859675,3810,3810,3810,3810,2
|
|
20240312,111600,36852055,3810,3810,3810,3810,616
|
|
20240312,111500,34505095,3810,3810,3810,3810,0
|
|
20240312,111400,34505095,3810,3810,3810,3810,0
|
|
20240312,111300,34505095,3810,3810,3810,3810,0
|
|
20240312,111200,34505095,3810,3810,3810,3810,3
|
|
20240312,111100,34493665,3815,3815,3815,3815,67
|
|
20240312,111000,34238060,3815,3820,3830,3815,40
|
|
20240312,110900,34085335,3815,3820,3830,3815,890
|
|
20240312,110800,30687950,3830,3830,3830,3830,0
|
|
20240312,110700,30687950,3830,3830,3830,3830,0
|
|
20240312,110600,30687950,3830,3830,3830,3830,1
|
|
20240312,110500,30684120,3825,3825,3825,3825,1
|
|
20240312,110400,30680295,3825,3825,3825,3825,0
|
|
20240312,110300,30680295,3825,3825,3825,3825,2
|
|
20240312,110200,30672645,3830,3830,3830,3830,0
|
|
20240312,110100,30672645,3830,3830,3830,3830,0
|
|
20240312,110000,30672645,3830,3830,3830,3830,0
|
|
20240312,105900,30672645,3830,3830,3830,3830,100
|
|
20240312,105800,30289645,3825,3825,3825,3825,4
|
|
20240312,105700,30274345,3825,3830,3830,3825,119
|
|
20240312,105600,29818595,3830,3830,3830,3830,0
|
|
20240312,105500,29818595,3830,3830,3830,3830,1
|
|
20240312,105400,29814765,3830,3830,3830,3830,0
|
|
20240312,105300,29814765,3830,3830,3830,3830,0
|
|
20240312,105200,29814765,3830,3830,3830,3830,0
|
|
20240312,105100,29814765,3830,3830,3830,3830,0
|
|
20240312,105000,29814765,3830,3830,3830,3830,103
|
|
20240312,104900,29420275,3830,3830,3830,3830,5
|
|
20240312,104800,29401125,3830,3830,3830,3830,0
|
|
20240312,104700,29401125,3830,3830,3830,3830,54
|
|
20240312,104600,29194305,3830,3830,3830,3830,0
|
|
20240312,104500,29194305,3830,3830,3830,3830,0
|
|
20240312,104400,29194305,3830,3830,3830,3830,0
|
|
20240312,104300,29194305,3830,3830,3830,3830,0
|
|
20240312,104200,29194305,3830,3830,3830,3830,0
|
|
20240312,104100,29194305,3830,3830,3830,3830,0
|
|
20240312,104000,29194305,3830,3830,3830,3830,1
|
|
20240312,103900,29190475,3830,3830,3830,3830,1
|
|
20240312,103800,29186645,3830,3830,3830,3830,0
|
|
20240312,103700,29186645,3830,3830,3830,3830,10
|
|
20240312,103600,29148345,3830,3830,3830,3830,0
|
|
20240312,103500,29148345,3830,3830,3830,3830,0
|
|
20240312,103400,29148345,3830,3830,3830,3830,0
|
|
20240312,103300,29148345,3830,3830,3830,3830,0
|
|
20240312,103200,29148345,3830,3830,3830,3830,1
|
|
20240312,103100,29144515,3820,3820,3820,3820,0
|
|
20240312,103000,29144515,3820,3820,3820,3820,0
|
|
20240312,102900,29144515,3820,3820,3820,3820,0
|
|
20240312,102800,29144515,3820,3820,3820,3820,32
|
|
20240312,102700,29022275,3830,3830,3830,3830,0
|
|
20240312,102600,29022275,3830,3830,3830,3830,0
|
|
20240312,102500,29022275,3830,3830,3830,3830,0
|
|
20240312,102400,29022275,3830,3830,3830,3830,0
|
|
20240312,102300,29022275,3830,3830,3830,3830,1
|
|
20240312,102200,29018445,3820,3820,3820,3820,0
|
|
20240312,102100,29018445,3820,3820,3820,3820,191
|
|
20240312,102000,28288825,3820,3820,3820,3820,18
|
|
20240312,101900,28220065,3820,3820,3820,3820,9
|
|
20240312,101800,28185685,3820,3820,3820,3820,243
|
|
20240312,101700,27257425,3820,3820,3820,3820,0
|
|
20240312,101600,27257425,3820,3820,3820,3820,0
|
|
20240312,101500,27257425,3820,3820,3820,3820,18
|
|
20240312,101400,27188665,3820,3825,3825,3820,6
|
|
20240312,101300,27165720,3825,3830,3830,3825,78
|
|
20240312,101200,26866990,3835,3835,3835,3835,0
|
|
20240312,101100,26866990,3835,3835,3835,3835,0
|
|
20240312,101000,26866990,3835,3835,3835,3835,0
|
|
20240312,100900,26866990,3835,3835,3835,3835,0
|
|
20240312,100800,26866990,3835,3835,3835,3835,0
|
|
20240312,100700,26866990,3835,3835,3835,3835,0
|
|
20240312,100600,26866990,3835,3835,3835,3835,0
|
|
20240312,100500,26866990,3835,3835,3835,3835,0
|
|
20240312,100400,26866990,3835,3835,3835,3835,0
|
|
20240312,100300,26866990,3835,3835,3835,3835,0
|
|
20240312,100200,26866990,3835,3835,3835,3835,0
|
|
20240312,100100,26866990,3835,3835,3835,3835,0
|
|
20240312,100000,26866990,3835,3835,3835,3835,0
|
|
20240312,095900,26866990,3835,3835,3835,3835,0
|
|
20240312,095800,26866990,3835,3835,3835,3835,0
|
|
20240312,095700,26866990,3835,3835,3835,3835,1
|
|
20240312,095600,26863155,3810,3825,3825,3810,208
|
|
20240312,095500,26070555,3825,3825,3825,3825,112
|
|
20240312,095400,25642155,3825,3825,3825,3825,1
|
|
20240312,095300,25638330,3805,3805,3805,3805,0
|
|
20240312,095200,25638330,3805,3805,3805,3805,40
|
|
20240312,095100,25486130,3805,3805,3805,3805,320
|
|
20240312,095000,24268530,3805,3805,3805,3805,255
|
|
20240312,094900,23298255,3805,3805,3805,3805,0
|
|
20240312,094800,23298255,3805,3805,3805,3805,0
|
|
20240312,094700,23298255,3805,3805,3805,3805,1
|
|
20240312,094600,23294450,3805,3810,3810,3805,838
|
|
20240312,094500,20105835,3815,3820,3820,3815,2
|
|
20240312,094400,20098200,3815,3815,3815,3815,0
|
|
20240312,094300,20098200,3815,3815,3815,3815,0
|
|
20240312,094200,20098200,3815,3825,3825,3815,62
|
|
20240312,094100,19861070,3825,3825,3825,3825,0
|
|
20240312,094000,19861070,3825,3825,3825,3825,1
|
|
20240312,093900,19857245,3825,3825,3825,3825,0
|
|
20240312,093800,19857245,3825,3825,3825,3825,2
|
|
20240312,093700,19849595,3805,3805,3805,3805,0
|
|
20240312,093600,19849595,3805,3805,3805,3805,0
|
|
20240312,093500,19849595,3805,3805,3805,3805,0
|
|
20240312,093400,19849595,3805,3810,3810,3805,350
|
|
20240312,093300,18516855,3810,3810,3810,3810,0
|
|
20240312,093200,18516855,3810,3810,3810,3810,0
|
|
20240312,093100,18516855,3810,3810,3810,3810,0
|
|
20240312,093000,18516855,3810,3810,3810,3810,0
|
|
20240312,092900,18516855,3810,3820,3820,3810,110
|
|
20240312,092800,18097655,3820,3820,3820,3820,13
|
|
20240312,092700,18047995,3810,3810,3810,3810,0
|
|
20240312,092600,18047995,3810,3810,3810,3810,0
|
|
20240312,092500,18047995,3810,3810,3810,3810,0
|
|
20240312,092400,18047995,3810,3810,3810,3810,568
|
|
20240312,092300,15883915,3810,3810,3810,3810,812
|
|
20240312,092200,12790195,3825,3825,3825,3825,27
|
|
20240312,092100,12686920,3825,3825,3825,3825,0
|
|
20240312,092000,12686920,3825,3825,3825,3825,0
|
|
20240312,091900,12686920,3825,3825,3825,3825,0
|
|
20240312,091800,12686920,3825,3825,3825,3825,0
|
|
20240312,091700,12686920,3825,3825,3825,3825,0
|
|
20240312,091600,12686920,3825,3815,3825,3815,10
|
|
20240312,091500,12648720,3800,3800,3800,3800,0
|
|
20240312,091400,12648720,3800,3800,3800,3800,0
|
|
20240312,091300,12648720,3800,3800,3800,3800,0
|
|
20240312,091200,12648720,3800,3805,3805,3800,2120
|
|
20240312,091100,4590675,3805,3805,3805,3805,188
|
|
20240312,091000,3875335,3805,3805,3805,3805,123
|
|
20240312,090900,3407320,3810,3810,3810,3810,0
|
|
20240312,090800,3407320,3810,3810,3810,3810,373
|
|
20240312,090700,1986190,3825,3825,3825,3825,275
|
|
20240312,090600,934315,3825,3825,3825,3825,6
|
|
20240312,090500,911365,3820,3825,3825,3820,9
|
|
20240312,090400,876945,3825,3820,3825,3820,6
|
|
20240312,090300,854000,3820,3820,3820,3820,44
|
|
20240312,090200,685920,3820,3820,3820,3820,12
|
|
20240312,090100,640080,3810,3810,3810,3810,0
|
|
20240312,090000,640080,3810,3810,3810,3810,168
|