585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,184200,113170670,3795,3795,3795,3795,293
|
|
20240313,184100,113170670,3795,3795,3795,3795,0
|
|
20240313,184000,113170670,3795,3795,3795,3795,0
|
|
20240313,183900,113170670,3795,3795,3795,3795,0
|
|
20240313,183800,113170670,3795,3795,3795,3795,0
|
|
20240313,183700,113170670,3795,3795,3795,3795,0
|
|
20240313,183600,113170670,3795,3795,3795,3795,0
|
|
20240313,183500,113170670,3795,3795,3795,3795,0
|
|
20240313,183400,113170670,3795,3795,3795,3795,0
|
|
20240313,183300,113170670,3795,3795,3795,3795,0
|
|
20240313,183200,113170670,3795,3795,3795,3795,0
|
|
20240313,183100,113170670,3795,3795,3795,3795,0
|
|
20240313,183000,113170670,3795,3795,3795,3795,0
|
|
20240313,182900,113170670,3795,3795,3795,3795,0
|
|
20240313,182800,113170670,3795,3795,3795,3795,0
|
|
20240313,182700,113170670,3795,3795,3795,3795,0
|
|
20240313,182600,113170670,3795,3795,3795,3795,0
|
|
20240313,182500,113170670,3795,3795,3795,3795,0
|
|
20240313,182400,113170670,3795,3795,3795,3795,0
|
|
20240313,182300,113170670,3795,3795,3795,3795,0
|
|
20240313,182200,113170670,3795,3795,3795,3795,0
|
|
20240313,182100,113170670,3795,3795,3795,3795,0
|
|
20240313,182000,113170670,3795,3795,3795,3795,0
|
|
20240313,181900,113170670,3795,3795,3795,3795,0
|
|
20240313,181800,113170670,3795,3795,3795,3795,0
|
|
20240313,181700,113170670,3795,3795,3795,3795,0
|
|
20240313,181600,113170670,3795,3795,3795,3795,0
|
|
20240313,181500,113170670,3795,3795,3795,3795,0
|
|
20240313,181400,113170670,3795,3795,3795,3795,0
|
|
20240313,181300,113170670,3795,3795,3795,3795,0
|
|
20240313,181200,113170670,3795,3795,3795,3795,293
|
|
20240313,181100,113170670,3795,3795,3795,3795,0
|
|
20240313,181000,113170670,3795,3795,3795,3795,0
|
|
20240313,180900,113170670,3795,3795,3795,3795,0
|
|
20240313,180800,113170670,3795,3795,3795,3795,0
|
|
20240313,180700,113170670,3795,3795,3795,3795,0
|
|
20240313,180600,113170670,3795,3795,3795,3795,0
|
|
20240313,180500,113170670,3795,3795,3795,3795,0
|
|
20240313,180400,113170670,3795,3795,3795,3795,0
|
|
20240313,180300,113170670,3795,3795,3795,3795,0
|
|
20240313,180200,113170670,3795,3795,3795,3795,0
|
|
20240313,180100,113170670,3795,3795,3795,3795,0
|
|
20240313,180000,113170670,3795,3795,3795,3795,0
|
|
20240313,175900,113170670,3795,3795,3795,3795,0
|
|
20240313,175800,113170670,3795,3795,3795,3795,0
|
|
20240313,175700,113170670,3795,3795,3795,3795,0
|
|
20240313,175600,113170670,3795,3795,3795,3795,0
|
|
20240313,175500,113170670,3795,3795,3795,3795,0
|
|
20240313,175400,113170670,3795,3795,3795,3795,0
|
|
20240313,175300,113170670,3795,3795,3795,3795,0
|
|
20240313,175200,113170670,3795,3795,3795,3795,0
|
|
20240313,175100,113170670,3795,3795,3795,3795,0
|
|
20240313,175000,113170670,3795,3795,3795,3795,0
|
|
20240313,174900,113170670,3795,3795,3795,3795,0
|
|
20240313,174800,113170670,3795,3795,3795,3795,0
|
|
20240313,174700,113170670,3795,3795,3795,3795,0
|
|
20240313,174600,113170670,3795,3795,3795,3795,0
|
|
20240313,174500,113170670,3795,3795,3795,3795,0
|
|
20240313,174400,113170670,3795,3795,3795,3795,0
|
|
20240313,174300,113170670,3795,3795,3795,3795,0
|
|
20240313,174200,113170670,3795,3795,3795,3795,293
|
|
20240313,174100,113170670,3795,3795,3795,3795,0
|
|
20240313,174000,113170670,3795,3795,3795,3795,0
|
|
20240313,173900,113170670,3795,3795,3795,3795,0
|
|
20240313,173800,113170670,3795,3795,3795,3795,0
|
|
20240313,173700,113170670,3795,3795,3795,3795,0
|
|
20240313,173600,113170670,3795,3795,3795,3795,0
|
|
20240313,173500,113170670,3795,3795,3795,3795,0
|
|
20240313,173400,113170670,3795,3795,3795,3795,0
|
|
20240313,173300,113170670,3795,3795,3795,3795,0
|
|
20240313,173200,113170670,3795,3795,3795,3795,0
|
|
20240313,173100,113170670,3795,3795,3795,3795,0
|
|
20240313,173000,113170670,3795,3795,3795,3795,0
|
|
20240313,172900,113170670,3795,3795,3795,3795,0
|
|
20240313,172800,113170670,3795,3795,3795,3795,0
|
|
20240313,172700,113170670,3795,3795,3795,3795,0
|
|
20240313,172600,113170670,3795,3795,3795,3795,0
|
|
20240313,172500,113170670,3795,3795,3795,3795,0
|
|
20240313,172400,113170670,3795,3795,3795,3795,0
|
|
20240313,172300,113170670,3795,3795,3795,3795,0
|
|
20240313,172200,113170670,3795,3795,3795,3795,0
|
|
20240313,172100,113170670,3795,3795,3795,3795,0
|
|
20240313,172000,113170670,3795,3795,3795,3795,0
|
|
20240313,171900,113170670,3795,3795,3795,3795,0
|
|
20240313,171800,113170670,3795,3795,3795,3795,0
|
|
20240313,171700,113170670,3795,3795,3795,3795,0
|
|
20240313,171600,113170670,3795,3795,3795,3795,0
|
|
20240313,171500,113170670,3795,3795,3795,3795,0
|
|
20240313,171400,113170670,3795,3795,3795,3795,0
|
|
20240313,171300,113170670,3795,3795,3795,3795,0
|
|
20240313,171200,113170670,3795,3795,3795,3795,293
|
|
20240313,171100,113170670,3795,3795,3795,3795,0
|
|
20240313,171000,113170670,3795,3795,3795,3795,0
|
|
20240313,170900,113170670,3795,3795,3795,3795,0
|
|
20240313,170800,113170670,3795,3795,3795,3795,0
|
|
20240313,170700,113170670,3795,3795,3795,3795,0
|
|
20240313,170600,113170670,3795,3795,3795,3795,0
|
|
20240313,170500,113170670,3795,3795,3795,3795,0
|
|
20240313,170400,113170670,3795,3795,3795,3795,0
|
|
20240313,170300,113170670,3795,3795,3795,3795,0
|
|
20240313,170200,113170670,3795,3795,3795,3795,0
|
|
20240313,170100,113170670,3795,3795,3795,3795,0
|
|
20240313,170000,113170670,3795,3795,3795,3795,0
|
|
20240313,165900,113170670,3795,3795,3795,3795,0
|
|
20240313,165800,113170670,3795,3795,3795,3795,0
|
|
20240313,165700,113170670,3795,3795,3795,3795,0
|
|
20240313,165600,113170670,3795,3795,3795,3795,0
|
|
20240313,165500,113170670,3795,3795,3795,3795,0
|
|
20240313,165400,113170670,3795,3795,3795,3795,0
|
|
20240313,165300,113170670,3795,3795,3795,3795,0
|
|
20240313,165200,113170670,3795,3795,3795,3795,0
|
|
20240313,165100,113170670,3795,3795,3795,3795,0
|
|
20240313,165000,113170670,3795,3795,3795,3795,0
|
|
20240313,164900,113170670,3795,3795,3795,3795,0
|
|
20240313,164800,113170670,3795,3795,3795,3795,0
|
|
20240313,164700,113170670,3795,3795,3795,3795,0
|
|
20240313,164600,113170670,3795,3795,3795,3795,0
|
|
20240313,164500,113170670,3795,3795,3795,3795,0
|
|
20240313,164400,113170670,3795,3795,3795,3795,0
|
|
20240313,164300,113170670,3795,3795,3795,3795,0
|
|
20240313,164200,113170670,3795,3795,3795,3795,293
|
|
20240313,164100,113170670,3795,3795,3795,3795,0
|
|
20240313,164000,113170670,3795,3795,3795,3795,0
|
|
20240313,163900,113170670,3795,3795,3795,3795,0
|
|
20240313,163800,113170670,3795,3795,3795,3795,0
|
|
20240313,163700,113170670,3795,3795,3795,3795,0
|
|
20240313,163600,113170670,3795,3795,3795,3795,0
|
|
20240313,163500,113170670,3795,3795,3795,3795,0
|
|
20240313,163400,113170670,3795,3795,3795,3795,0
|
|
20240313,163300,113170670,3795,3795,3795,3795,0
|
|
20240313,163200,113170670,3795,3795,3795,3795,0
|
|
20240313,163100,113170670,3795,3795,3795,3795,0
|
|
20240313,163000,113170670,3795,3795,3795,3795,0
|
|
20240313,162900,113170670,3795,3795,3795,3795,0
|
|
20240313,162800,113170670,3795,3795,3795,3795,0
|
|
20240313,162700,113170670,3795,3795,3795,3795,0
|
|
20240313,162600,113170670,3795,3795,3795,3795,0
|
|
20240313,162500,113170670,3795,3795,3795,3795,0
|
|
20240313,162400,113170670,3795,3795,3795,3795,0
|
|
20240313,162300,113170670,3795,3795,3795,3795,0
|
|
20240313,162200,113170670,3795,3795,3795,3795,0
|
|
20240313,162100,113170670,3795,3795,3795,3795,0
|
|
20240313,162000,113170670,3795,3795,3795,3795,0
|
|
20240313,161900,113170670,3795,3795,3795,3795,0
|
|
20240313,161800,113170670,3795,3795,3795,3795,0
|
|
20240313,161700,113170670,3795,3795,3795,3795,0
|
|
20240313,161600,113170670,3795,3795,3795,3795,0
|
|
20240313,161500,113170670,3795,3795,3795,3795,0
|
|
20240313,161400,113170670,3795,3795,3795,3795,0
|
|
20240313,161300,113170670,3795,3795,3795,3795,0
|
|
20240313,161200,113170670,3795,3795,3795,3795,293
|
|
20240313,161100,113170670,3795,3795,3795,3795,0
|
|
20240313,161000,113170670,3795,3795,3795,3795,0
|
|
20240313,160900,113170670,3795,3795,3795,3795,0
|
|
20240313,160800,113170670,3795,3795,3795,3795,0
|
|
20240313,160700,113170670,3795,3795,3795,3795,0
|
|
20240313,160600,113170670,3795,3795,3795,3795,0
|
|
20240313,160500,113170670,3795,3795,3795,3795,0
|
|
20240313,160400,113170670,3795,3795,3795,3795,0
|
|
20240313,160300,113170670,3795,3795,3795,3795,0
|
|
20240313,160200,113170670,3795,3795,3795,3795,0
|
|
20240313,160100,113170670,3795,3795,3795,3795,0
|
|
20240313,160000,113170670,3795,3795,3795,3795,0
|
|
20240313,155900,113170670,3795,3795,3795,3795,0
|
|
20240313,155800,113170670,3795,3795,3795,3795,0
|
|
20240313,155700,113170670,3795,3795,3795,3795,0
|
|
20240313,155600,113170670,3795,3795,3795,3795,0
|
|
20240313,155500,113170670,3795,3795,3795,3795,0
|
|
20240313,155400,113170670,3795,3795,3795,3795,0
|
|
20240313,155300,113170670,3795,3795,3795,3795,0
|
|
20240313,155200,113170670,3795,3795,3795,3795,0
|
|
20240313,155100,113170670,3795,3795,3795,3795,0
|
|
20240313,155000,113170670,3795,3795,3795,3795,0
|
|
20240313,154900,113170670,3795,3795,3795,3795,0
|
|
20240313,154800,113170670,3795,3795,3795,3795,0
|
|
20240313,154700,113170670,3795,3795,3795,3795,0
|
|
20240313,154600,113170670,3795,3795,3795,3795,0
|
|
20240313,154500,113170670,3795,3795,3795,3795,0
|
|
20240313,154400,113170670,3795,3795,3795,3795,0
|
|
20240313,154300,113170670,3795,3795,3795,3795,0
|
|
20240313,154200,113170670,3795,3795,3795,3795,293
|
|
20240313,154100,113170670,3795,3795,3795,3795,0
|
|
20240313,154000,113170670,3795,3795,3795,3795,0
|
|
20240313,153900,113170670,3795,3795,3795,3795,0
|
|
20240313,153800,113170670,3795,3795,3795,3795,0
|
|
20240313,153700,113170670,3795,3795,3795,3795,0
|
|
20240313,153600,113170670,3795,3795,3795,3795,0
|
|
20240313,153500,113170670,3795,3795,3795,3795,0
|
|
20240313,153400,113170670,3795,3795,3795,3795,0
|
|
20240313,153300,113170670,3795,3795,3795,3795,0
|
|
20240313,153200,113170670,3795,3795,3795,3795,0
|
|
20240313,153100,113170670,3795,3795,3795,3795,0
|
|
20240313,153000,113170670,3795,3795,3795,3795,293
|
|
20240313,152900,112058735,3795,3795,3795,3795,0
|
|
20240313,152800,112058735,3795,3795,3795,3795,0
|
|
20240313,152700,112058735,3795,3795,3795,3795,0
|
|
20240313,152600,112058735,3795,3795,3795,3795,0
|
|
20240313,152500,112058735,3795,3795,3795,3795,0
|
|
20240313,152400,112058735,3795,3795,3795,3795,0
|
|
20240313,152300,112058735,3795,3795,3795,3795,0
|
|
20240313,152200,112058735,3795,3795,3795,3795,0
|
|
20240313,152100,112058735,3795,3795,3795,3795,0
|
|
20240313,152000,112058735,3795,3795,3795,3795,0
|
|
20240313,151900,112058735,3795,3795,3795,3795,0
|
|
20240313,151800,112058735,3795,3795,3795,3795,0
|
|
20240313,151700,112058735,3795,3795,3795,3795,0
|
|
20240313,151600,112058735,3795,3795,3795,3795,5
|
|
20240313,151500,112039760,3795,3795,3795,3795,15
|
|
20240313,151400,111982835,3795,3795,3795,3795,0
|
|
20240313,151300,111982835,3795,3795,3795,3795,0
|
|
20240313,151200,111982835,3795,3790,3795,3790,2
|
|
20240313,151100,111975250,3785,3790,3790,3785,223
|
|
20240313,151000,111130945,3790,3790,3790,3790,99
|
|
20240313,150900,110755735,3795,3795,3795,3795,0
|
|
20240313,150800,110755735,3795,3795,3795,3795,0
|
|
20240313,150700,110755735,3795,3795,3795,3795,4
|
|
20240313,150600,110740555,3795,3795,3795,3795,1
|
|
20240313,150500,110736760,3790,3800,3800,3790,35
|
|
20240313,150400,110604080,3800,3800,3800,3800,0
|
|
20240313,150300,110604080,3800,3800,3800,3800,0
|
|
20240313,150200,110604080,3800,3800,3800,3800,0
|
|
20240313,150100,110604080,3800,3800,3800,3800,3
|
|
20240313,150000,110592680,3800,3800,3800,3800,0
|
|
20240313,145900,110592680,3800,3800,3800,3800,0
|
|
20240313,145800,110592680,3800,3800,3800,3800,0
|
|
20240313,145700,110592680,3800,3800,3800,3800,0
|
|
20240313,145600,110592680,3800,3800,3800,3800,0
|
|
20240313,145500,110592680,3800,3800,3800,3800,1
|
|
20240313,145400,110588880,3790,3790,3790,3790,0
|
|
20240313,145300,110588880,3790,3790,3790,3790,67
|
|
20240313,145200,110334950,3790,3790,3790,3790,0
|
|
20240313,145100,110334950,3790,3790,3790,3790,0
|
|
20240313,145000,110334950,3790,3790,3790,3790,0
|
|
20240313,144900,110334950,3790,3790,3790,3790,6
|
|
20240313,144800,110312210,3790,3790,3790,3790,8
|
|
20240313,144700,110281890,3790,3790,3790,3790,0
|
|
20240313,144600,110281890,3790,3790,3790,3785,41
|
|
20240313,144500,110126555,3785,3785,3785,3785,120
|
|
20240313,144400,109672355,3800,3800,3800,3800,0
|
|
20240313,144300,109672355,3800,3800,3800,3800,0
|
|
20240313,144200,109672355,3800,3800,3800,3800,0
|
|
20240313,144100,109672355,3800,3800,3800,3800,0
|
|
20240313,144000,109672355,3800,3800,3800,3800,0
|
|
20240313,143900,109672355,3800,3800,3800,3800,0
|
|
20240313,143800,109672355,3800,3800,3800,3800,0
|
|
20240313,143700,109672355,3800,3800,3800,3800,30
|
|
20240313,143600,109558355,3800,3800,3800,3800,0
|
|
20240313,143500,109558355,3800,3800,3800,3800,3
|
|
20240313,143400,109546955,3800,3800,3800,3800,0
|
|
20240313,143300,109546955,3800,3800,3800,3800,0
|
|
20240313,143200,109546955,3800,3800,3800,3800,0
|
|
20240313,143100,109546955,3800,3800,3800,3800,1
|
|
20240313,143000,109543155,3800,3800,3800,3800,0
|
|
20240313,142900,109543155,3800,3800,3800,3800,0
|
|
20240313,142800,109543155,3800,3800,3800,3800,1000
|
|
20240313,142700,105743155,3800,3800,3800,3800,0
|
|
20240313,142600,105743155,3800,3800,3800,3800,0
|
|
20240313,142500,105743155,3800,3800,3800,3800,0
|
|
20240313,142400,105743155,3800,3800,3800,3800,0
|
|
20240313,142300,105743155,3800,3800,3800,3800,0
|
|
20240313,142200,105743155,3800,3800,3800,3800,0
|
|
20240313,142100,105743155,3800,3800,3800,3800,0
|
|
20240313,142000,105743155,3800,3800,3800,3800,0
|
|
20240313,141900,105743155,3800,3800,3800,3800,0
|
|
20240313,141800,105743155,3800,3800,3800,3800,0
|
|
20240313,141700,105743155,3800,3800,3800,3800,6
|
|
20240313,141600,105720355,3800,3800,3800,3800,0
|
|
20240313,141500,105720355,3800,3800,3800,3800,0
|
|
20240313,141400,105720355,3800,3800,3800,3800,1
|
|
20240313,141300,105716555,3785,3785,3785,3785,88
|
|
20240313,141200,105383475,3785,3785,3785,3785,2
|
|
20240313,141100,105375905,3785,3785,3785,3785,3
|
|
20240313,141000,105364550,3785,3785,3785,3785,5
|
|
20240313,140900,105345625,3785,3785,3785,3785,2
|
|
20240313,140800,105338055,3785,3785,3785,3785,65
|
|
20240313,140700,105092030,3785,3785,3785,3785,0
|
|
20240313,140600,105092030,3785,3785,3785,3785,35
|
|
20240313,140500,104959555,3785,3785,3785,3785,0
|
|
20240313,140400,104959555,3785,3785,3785,3785,0
|
|
20240313,140300,104959555,3785,3785,3785,3785,0
|
|
20240313,140200,104959555,3785,3785,3785,3785,0
|
|
20240313,140100,104959555,3785,3785,3785,3785,0
|
|
20240313,140000,104959555,3785,3785,3785,3785,0
|
|
20240313,135900,104959555,3785,3785,3785,3785,0
|
|
20240313,135800,104959555,3785,3785,3785,3785,0
|
|
20240313,135700,104959555,3785,3785,3785,3785,0
|
|
20240313,135600,104959555,3785,3785,3785,3785,0
|
|
20240313,135500,104959555,3785,3785,3785,3785,0
|
|
20240313,135400,104959555,3785,3785,3785,3785,1
|
|
20240313,135300,104955770,3785,3785,3785,3785,0
|
|
20240313,135200,104955770,3785,3785,3785,3785,0
|
|
20240313,135100,104955770,3785,3785,3785,3785,0
|
|
20240313,135000,104955770,3785,3785,3785,3785,0
|
|
20240313,134900,104955770,3785,3785,3785,3785,0
|
|
20240313,134800,104955770,3785,3785,3785,3785,0
|
|
20240313,134700,104955770,3785,3780,3785,3780,569
|
|
20240313,134600,102802535,3785,3785,3785,3785,2
|
|
20240313,134500,102794965,3785,3785,3785,3785,0
|
|
20240313,134400,102794965,3785,3785,3785,3785,0
|
|
20240313,134300,102794965,3785,3785,3785,3785,0
|
|
20240313,134200,102794965,3785,3785,3785,3785,2
|
|
20240313,134100,102787395,3785,3785,3785,3785,0
|
|
20240313,134000,102787395,3785,3785,3785,3785,0
|
|
20240313,133900,102787395,3785,3785,3785,3785,40
|
|
20240313,133800,102635995,3800,3800,3800,3800,0
|
|
20240313,133700,102635995,3800,3800,3800,3800,16
|
|
20240313,133600,102575195,3800,3785,3800,3785,50
|
|
20240313,133500,102385880,3785,3785,3785,3785,0
|
|
20240313,133400,102385880,3785,3785,3785,3785,0
|
|
20240313,133300,102385880,3785,3780,3785,3780,30
|
|
20240313,133200,102272380,3780,3780,3780,3780,10
|
|
20240313,133100,102234580,3780,3780,3780,3780,5
|
|
20240313,133000,102215680,3780,3775,3785,3775,181
|
|
20240313,132900,101532320,3775,3780,3780,3775,53
|
|
20240313,132800,101331985,3780,3785,3785,3780,406
|
|
20240313,132700,99797230,3785,3785,3785,3785,0
|
|
20240313,132600,99797230,3785,3785,3785,3785,0
|
|
20240313,132500,99797230,3785,3785,3785,3785,0
|
|
20240313,132400,99797230,3785,3785,3785,3785,0
|
|
20240313,132300,99797230,3785,3780,3785,3780,351
|
|
20240313,132200,98470445,3785,3785,3785,3785,6
|
|
20240313,132100,98447735,3785,3785,3785,3785,0
|
|
20240313,132000,98447735,3785,3785,3785,3785,0
|
|
20240313,131900,98447735,3785,3785,3785,3785,5
|
|
20240313,131800,98428810,3780,3780,3780,3780,0
|
|
20240313,131700,98428810,3780,3780,3780,3780,0
|
|
20240313,131600,98428810,3780,3785,3785,3780,1170
|
|
20240313,131500,94004710,3785,3785,3785,3785,15
|
|
20240313,131400,93947935,3785,3785,3785,3785,392
|
|
20240313,131300,92464215,3790,3790,3790,3790,7
|
|
20240313,131200,92437685,3790,3795,3795,3790,332
|
|
20240313,131100,91178855,3795,3795,3795,3795,23
|
|
20240313,131000,91091570,3800,3800,3800,3800,0
|
|
20240313,130900,91091570,3800,3800,3800,3800,0
|
|
20240313,130800,91091570,3800,3800,3800,3800,0
|
|
20240313,130700,91091570,3800,3800,3800,3800,0
|
|
20240313,130600,91091570,3800,3800,3800,3800,0
|
|
20240313,130500,91091570,3800,3800,3800,3800,0
|
|
20240313,130400,91091570,3800,3800,3800,3800,2
|
|
20240313,130300,91083970,3800,3800,3800,3800,2
|
|
20240313,130200,91076370,3800,3800,3800,3800,0
|
|
20240313,130100,91076370,3800,3800,3800,3800,14
|
|
20240313,130000,91023170,3795,3795,3795,3795,0
|
|
20240313,125900,91023170,3795,3795,3795,3795,0
|
|
20240313,125800,91023170,3795,3795,3795,3795,0
|
|
20240313,125700,91023170,3795,3795,3795,3795,2
|
|
20240313,125600,91015580,3795,3795,3795,3795,28
|
|
20240313,125500,90909320,3795,3795,3795,3795,0
|
|
20240313,125400,90909320,3795,3795,3795,3795,25
|
|
20240313,125300,90814445,3795,3795,3795,3795,10
|
|
20240313,125200,90776495,3795,3795,3795,3795,286
|
|
20240313,125100,89691125,3785,3785,3785,3785,0
|
|
20240313,125000,89691125,3785,3785,3785,3785,0
|
|
20240313,124900,89691125,3785,3785,3785,3785,0
|
|
20240313,124800,89691125,3785,3785,3785,3785,20
|
|
20240313,124700,89615425,3785,3785,3785,3785,0
|
|
20240313,124600,89615425,3785,3785,3785,3785,112
|
|
20240313,124500,89191505,3785,3785,3785,3785,0
|
|
20240313,124400,89191505,3785,3785,3785,3785,486
|
|
20240313,124300,87351995,3785,3785,3785,3785,0
|
|
20240313,124200,87351995,3785,3785,3785,3785,0
|
|
20240313,124100,87351995,3785,3795,3795,3785,5315
|
|
20240313,124000,67184245,3800,3800,3800,3800,0
|
|
20240313,123900,67184245,3800,3800,3800,3800,0
|
|
20240313,123800,67184245,3800,3800,3800,3800,0
|
|
20240313,123700,67184245,3800,3800,3800,3800,0
|
|
20240313,123600,67184245,3800,3800,3800,3800,26
|
|
20240313,123500,67085445,3800,3800,3800,3800,0
|
|
20240313,123400,67085445,3800,3800,3800,3800,0
|
|
20240313,123300,67085445,3800,3800,3800,3800,0
|
|
20240313,123200,67085445,3800,3800,3800,3800,0
|
|
20240313,123100,67085445,3800,3800,3800,3800,0
|
|
20240313,123000,67085445,3800,3800,3800,3800,0
|
|
20240313,122900,67085445,3800,3810,3810,3800,11
|
|
20240313,122800,67043635,3800,3800,3800,3800,0
|
|
20240313,122700,67043635,3800,3800,3800,3800,0
|
|
20240313,122600,67043635,3800,3800,3800,3800,0
|
|
20240313,122500,67043635,3800,3800,3800,3800,0
|
|
20240313,122400,67043635,3800,3810,3810,3800,50
|
|
20240313,122300,66853435,3810,3810,3810,3810,0
|
|
20240313,122200,66853435,3810,3810,3810,3810,1
|
|
20240313,122100,66849625,3800,3800,3800,3800,0
|
|
20240313,122000,66849625,3800,3800,3800,3800,0
|
|
20240313,121900,66849625,3800,3795,3800,3795,144
|
|
20240313,121800,66302595,3800,3800,3800,3800,0
|
|
20240313,121700,66302595,3800,3800,3800,3800,775
|
|
20240313,121600,63357595,3810,3810,3810,3810,0
|
|
20240313,121500,63357595,3810,3810,3810,3810,2
|
|
20240313,121400,63349975,3810,3810,3810,3810,0
|
|
20240313,121300,63349975,3810,3810,3810,3810,0
|
|
20240313,121200,63349975,3810,3810,3810,3810,1
|
|
20240313,121100,63346165,3800,3800,3800,3800,56
|
|
20240313,121000,63133365,3815,3815,3815,3815,0
|
|
20240313,120900,63133365,3815,3815,3815,3815,0
|
|
20240313,120800,63133365,3815,3815,3815,3815,1
|
|
20240313,120700,63129550,3800,3800,3800,3800,0
|
|
20240313,120600,63129550,3800,3800,3800,3800,0
|
|
20240313,120500,63129550,3800,3800,3800,3800,0
|
|
20240313,120400,63129550,3800,3800,3800,3800,0
|
|
20240313,120300,63129550,3800,3800,3800,3800,0
|
|
20240313,120200,63129550,3800,3800,3800,3800,0
|
|
20240313,120100,63129550,3800,3800,3800,3800,0
|
|
20240313,120000,63129550,3800,3805,3805,3800,2847
|
|
20240313,115900,52309420,3805,3805,3805,3805,2
|
|
20240313,115800,52301810,3805,3805,3805,3805,0
|
|
20240313,115700,52301810,3805,3805,3805,3805,0
|
|
20240313,115600,52301810,3805,3805,3805,3805,109
|
|
20240313,115500,51887065,3805,3805,3805,3805,1
|
|
20240313,115400,51883260,3815,3815,3815,3815,0
|
|
20240313,115300,51883260,3815,3815,3815,3815,0
|
|
20240313,115200,51883260,3815,3815,3815,3815,0
|
|
20240313,115100,51883260,3815,3815,3815,3815,0
|
|
20240313,115000,51883260,3815,3815,3815,3815,0
|
|
20240313,114900,51883260,3815,3815,3815,3815,0
|
|
20240313,114800,51883260,3815,3815,3815,3815,0
|
|
20240313,114700,51883260,3815,3815,3815,3815,0
|
|
20240313,114600,51883260,3815,3815,3815,3815,0
|
|
20240313,114500,51883260,3815,3815,3815,3815,0
|
|
20240313,114400,51883260,3815,3815,3815,3815,1
|
|
20240313,114300,51879445,3815,3815,3815,3815,0
|
|
20240313,114200,51879445,3815,3815,3815,3815,0
|
|
20240313,114100,51879445,3815,3815,3815,3815,0
|
|
20240313,114000,51879445,3815,3815,3815,3815,0
|
|
20240313,113900,51879445,3815,3815,3815,3815,0
|
|
20240313,113800,51879445,3815,3815,3815,3815,0
|
|
20240313,113700,51879445,3815,3815,3815,3815,0
|
|
20240313,113600,51879445,3815,3815,3815,3815,1
|
|
20240313,113500,51875630,3805,3805,3805,3805,0
|
|
20240313,113400,51875630,3805,3805,3805,3805,0
|
|
20240313,113300,51875630,3805,3805,3805,3805,0
|
|
20240313,113200,51875630,3805,3805,3805,3805,0
|
|
20240313,113100,51875630,3805,3805,3805,3805,888
|
|
20240313,113000,48496790,3805,3805,3805,3805,0
|
|
20240313,112900,48496790,3805,3805,3805,3805,0
|
|
20240313,112800,48496790,3805,3805,3805,3805,17
|
|
20240313,112700,48432105,3815,3815,3815,3815,0
|
|
20240313,112600,48432105,3815,3815,3815,3815,1
|
|
20240313,112500,48428290,3815,3815,3815,3815,0
|
|
20240313,112400,48428290,3815,3815,3815,3815,35
|
|
20240313,112300,48294765,3815,3815,3815,3815,0
|
|
20240313,112200,48294765,3815,3815,3815,3815,0
|
|
20240313,112100,48294765,3815,3815,3815,3815,0
|
|
20240313,112000,48294765,3815,3815,3815,3815,100
|
|
20240313,111900,47913265,3805,3805,3805,3805,0
|
|
20240313,111800,47913265,3805,3805,3805,3805,0
|
|
20240313,111700,47913265,3805,3805,3805,3805,246
|
|
20240313,111600,46977235,3805,3805,3805,3805,0
|
|
20240313,111500,46977235,3805,3805,3805,3805,0
|
|
20240313,111400,46977235,3805,3805,3805,3805,400
|
|
20240313,111300,45455235,3810,3810,3810,3810,2
|
|
20240313,111200,45447615,3815,3815,3815,3815,0
|
|
20240313,111100,45447615,3815,3815,3815,3815,0
|
|
20240313,111000,45447615,3815,3815,3815,3815,0
|
|
20240313,110900,45447615,3815,3815,3815,3815,27
|
|
20240313,110800,45344610,3805,3805,3805,3805,0
|
|
20240313,110700,45344610,3805,3805,3805,3805,0
|
|
20240313,110600,45344610,3805,3805,3805,3805,0
|
|
20240313,110500,45344610,3805,3805,3805,3805,0
|
|
20240313,110400,45344610,3805,3805,3805,3805,0
|
|
20240313,110300,45344610,3805,3805,3805,3805,0
|
|
20240313,110200,45344610,3805,3805,3805,3805,89
|
|
20240313,110100,45005965,3805,3805,3805,3805,0
|
|
20240313,110000,45005965,3805,3805,3805,3805,68
|
|
20240313,105900,44747225,3805,3805,3805,3805,0
|
|
20240313,105800,44747225,3805,3805,3805,3805,0
|
|
20240313,105700,44747225,3805,3805,3805,3805,490
|
|
20240313,105600,42882775,3805,3805,3805,3805,0
|
|
20240313,105500,42882775,3805,3805,3805,3805,200
|
|
20240313,105400,42121775,3805,3805,3805,3805,0
|
|
20240313,105300,42121775,3805,3805,3805,3805,0
|
|
20240313,105200,42121775,3805,3805,3805,3805,0
|
|
20240313,105100,42121775,3805,3805,3805,3805,2
|
|
20240313,105000,42114165,3810,3810,3810,3810,510
|
|
20240313,104900,40171065,3810,3810,3810,3810,16
|
|
20240313,104800,40110105,3815,3815,3815,3815,0
|
|
20240313,104700,40110105,3815,3815,3815,3815,1
|
|
20240313,104600,40106290,3815,3815,3815,3815,0
|
|
20240313,104500,40106290,3815,3815,3815,3815,144
|
|
20240313,104400,39556930,3815,3815,3815,3815,226
|
|
20240313,104300,38694740,3815,3815,3815,3815,90
|
|
20240313,104200,38351390,3820,3820,3820,3820,4
|
|
20240313,104100,38336110,3820,3820,3820,3820,2
|
|
20240313,104000,38328470,3820,3820,3820,3820,0
|
|
20240313,103900,38328470,3820,3820,3820,3820,0
|
|
20240313,103800,38328470,3820,3820,3820,3820,0
|
|
20240313,103700,38328470,3820,3820,3820,3820,0
|
|
20240313,103600,38328470,3820,3820,3820,3820,82
|
|
20240313,103500,38015230,3820,3820,3820,3820,0
|
|
20240313,103400,38015230,3820,3820,3820,3820,0
|
|
20240313,103300,38015230,3820,3820,3820,3820,8
|
|
20240313,103200,37984670,3820,3820,3820,3820,100
|
|
20240313,103100,37602670,3820,3820,3820,3820,0
|
|
20240313,103000,37602670,3820,3820,3820,3820,0
|
|
20240313,102900,37602670,3820,3820,3820,3820,1
|
|
20240313,102800,37598850,3815,3815,3815,3815,0
|
|
20240313,102700,37598850,3815,3815,3815,3815,5
|
|
20240313,102600,37579775,3820,3820,3820,3820,0
|
|
20240313,102500,37579775,3820,3815,3820,3815,445
|
|
20240313,102400,35882095,3815,3815,3815,3815,0
|
|
20240313,102300,35882095,3815,3815,3815,3815,0
|
|
20240313,102200,35882095,3815,3815,3815,3815,15
|
|
20240313,102100,35824870,3815,3815,3815,3815,0
|
|
20240313,102000,35824870,3815,3815,3815,3815,0
|
|
20240313,101900,35824870,3815,3815,3815,3815,0
|
|
20240313,101800,35824870,3815,3815,3815,3815,0
|
|
20240313,101700,35824870,3815,3815,3815,3815,250
|
|
20240313,101600,34871120,3815,3815,3815,3815,3
|
|
20240313,101500,34859675,3805,3805,3805,3805,0
|
|
20240313,101400,34859675,3805,3805,3805,3805,0
|
|
20240313,101300,34859675,3805,3805,3805,3805,0
|
|
20240313,101200,34859675,3805,3805,3805,3805,0
|
|
20240313,101100,34859675,3805,3805,3805,3805,0
|
|
20240313,101000,34859675,3805,3805,3805,3805,0
|
|
20240313,100900,34859675,3805,3805,3805,3805,169
|
|
20240313,100800,34216630,3805,3805,3805,3805,0
|
|
20240313,100700,34216630,3805,3805,3805,3805,15
|
|
20240313,100600,34159555,3805,3800,3805,3800,800
|
|
20240313,100500,31119550,3805,3805,3805,3805,0
|
|
20240313,100400,31119550,3805,3805,3805,3805,0
|
|
20240313,100300,31119550,3805,3805,3805,3805,0
|
|
20240313,100200,31119550,3805,3805,3805,3805,0
|
|
20240313,100100,31119550,3805,3805,3805,3805,26
|
|
20240313,100000,31020620,3805,3805,3805,3805,0
|
|
20240313,095900,31020620,3805,3805,3805,3805,200
|
|
20240313,095800,30259620,3805,3805,3805,3805,0
|
|
20240313,095700,30259620,3805,3805,3805,3805,1
|
|
20240313,095600,30255815,3800,3800,3800,3800,277
|
|
20240313,095500,29203215,3805,3800,3805,3800,11
|
|
20240313,095400,29161410,3805,3810,3810,3805,148
|
|
20240313,095300,28598190,3810,3810,3810,3810,0
|
|
20240313,095200,28598190,3810,3805,3810,3805,169
|
|
20240313,095100,27955140,3800,3800,3800,3800,2333
|
|
20240313,095000,19089740,3800,3805,3805,3800,1795
|
|
20240313,094900,12268735,3810,3810,3810,3810,42
|
|
20240313,094800,12108715,3805,3810,3810,3805,413
|
|
20240313,094700,10537180,3810,3810,3810,3810,0
|
|
20240313,094600,10537180,3810,3810,3810,3810,0
|
|
20240313,094500,10537180,3810,3810,3810,3810,55
|
|
20240313,094400,10327630,3815,3815,3815,3815,1
|
|
20240313,094300,10323815,3815,3815,3815,3815,0
|
|
20240313,094200,10323815,3815,3810,3815,3810,55
|
|
20240313,094100,10113995,3815,3815,3815,3815,0
|
|
20240313,094000,10113995,3815,3815,3815,3815,18
|
|
20240313,093900,10045325,3815,3815,3815,3815,0
|
|
20240313,093800,10045325,3815,3815,3815,3815,0
|
|
20240313,093700,10045325,3815,3815,3815,3815,0
|
|
20240313,093600,10045325,3815,3815,3815,3815,0
|
|
20240313,093500,10045325,3815,3815,3815,3815,0
|
|
20240313,093400,10045325,3815,3815,3815,3815,0
|
|
20240313,093300,10045325,3815,3815,3815,3815,0
|
|
20240313,093200,10045325,3815,3815,3815,3815,0
|
|
20240313,093100,10045325,3815,3815,3815,3815,2
|
|
20240313,093000,10037695,3815,3815,3815,3815,30
|
|
20240313,092900,9923245,3815,3815,3815,3815,1
|
|
20240313,092800,9919430,3805,3805,3805,3805,0
|
|
20240313,092700,9919430,3805,3805,3805,3805,0
|
|
20240313,092600,9919430,3805,3805,3805,3805,44
|
|
20240313,092500,9752010,3815,3815,3815,3815,0
|
|
20240313,092400,9752010,3815,3815,3815,3815,0
|
|
20240313,092300,9752010,3815,3815,3815,3815,0
|
|
20240313,092200,9752010,3815,3815,3815,3805,42
|
|
20240313,092100,9592180,3815,3815,3815,3815,7
|
|
20240313,092000,9565475,3815,3815,3815,3815,0
|
|
20240313,091900,9565475,3815,3815,3815,3815,0
|
|
20240313,091800,9565475,3815,3815,3815,3815,155
|
|
20240313,091700,8974150,3815,3815,3815,3815,0
|
|
20240313,091600,8974150,3815,3815,3815,3815,0
|
|
20240313,091500,8974150,3815,3815,3815,3815,0
|
|
20240313,091400,8974150,3815,3815,3815,3815,0
|
|
20240313,091300,8974150,3815,3815,3815,3815,9
|
|
20240313,091200,8939815,3815,3815,3815,3815,2
|
|
20240313,091100,8932185,3805,3805,3805,3805,19
|
|
20240313,091000,8859890,3805,3805,3805,3805,0
|
|
20240313,090900,8859890,3805,3805,3805,3805,111
|
|
20240313,090800,8437535,3805,3805,3805,3805,42
|
|
20240313,090700,8277725,3815,3815,3815,3815,188
|
|
20240313,090600,7560505,3815,3815,3815,3815,0
|
|
20240313,090500,7560505,3815,3815,3815,3800,17
|
|
20240313,090400,7495870,3800,3800,3800,3800,0
|
|
20240313,090300,7495870,3800,3800,3800,3800,520
|
|
20240313,090200,5519870,3795,3795,3795,3795,100
|
|
20240313,090100,5140370,3795,3800,3800,3795,1040
|
|
20240313,090000,1191970,3805,3810,3810,3805,313
|