585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,184200,640966435,3865,3865,3865,3865,779
|
|
20240314,184100,640966435,3865,3865,3865,3865,0
|
|
20240314,184000,640966435,3865,3865,3865,3865,0
|
|
20240314,183900,640966435,3865,3865,3865,3865,0
|
|
20240314,183800,640966435,3865,3865,3865,3865,0
|
|
20240314,183700,640966435,3865,3865,3865,3865,0
|
|
20240314,183600,640966435,3865,3865,3865,3865,0
|
|
20240314,183500,640966435,3865,3865,3865,3865,0
|
|
20240314,183400,640966435,3865,3865,3865,3865,0
|
|
20240314,183300,640966435,3865,3865,3865,3865,0
|
|
20240314,183200,640966435,3865,3865,3865,3865,0
|
|
20240314,183100,640966435,3865,3865,3865,3865,0
|
|
20240314,183000,640966435,3865,3865,3865,3865,0
|
|
20240314,182900,640966435,3865,3865,3865,3865,0
|
|
20240314,182800,640966435,3865,3865,3865,3865,0
|
|
20240314,182700,640966435,3865,3865,3865,3865,0
|
|
20240314,182600,640966435,3865,3865,3865,3865,0
|
|
20240314,182500,640966435,3865,3865,3865,3865,0
|
|
20240314,182400,640966435,3865,3865,3865,3865,0
|
|
20240314,182300,640966435,3865,3865,3865,3865,0
|
|
20240314,182200,640966435,3865,3865,3865,3865,0
|
|
20240314,182100,640966435,3865,3865,3865,3865,0
|
|
20240314,182000,640966435,3865,3865,3865,3865,0
|
|
20240314,181900,640966435,3865,3865,3865,3865,0
|
|
20240314,181800,640966435,3865,3865,3865,3865,0
|
|
20240314,181700,640966435,3865,3865,3865,3865,0
|
|
20240314,181600,640966435,3865,3865,3865,3865,0
|
|
20240314,181500,640966435,3865,3865,3865,3865,0
|
|
20240314,181400,640966435,3865,3865,3865,3865,0
|
|
20240314,181300,640966435,3865,3865,3865,3865,0
|
|
20240314,181200,640966435,3865,3865,3865,3865,779
|
|
20240314,181100,640966435,3865,3865,3865,3865,0
|
|
20240314,181000,640966435,3865,3865,3865,3865,0
|
|
20240314,180900,640966435,3865,3865,3865,3865,0
|
|
20240314,180800,640966435,3865,3865,3865,3865,0
|
|
20240314,180700,640966435,3865,3865,3865,3865,0
|
|
20240314,180600,640966435,3865,3865,3865,3865,0
|
|
20240314,180500,640966435,3865,3865,3865,3865,0
|
|
20240314,180400,640966435,3865,3865,3865,3865,0
|
|
20240314,180300,640966435,3865,3865,3865,3865,0
|
|
20240314,180200,640966435,3865,3865,3865,3865,0
|
|
20240314,180100,640966435,3865,3865,3865,3865,0
|
|
20240314,180000,640966435,3865,3865,3865,3865,0
|
|
20240314,175900,640966435,3865,3865,3865,3865,0
|
|
20240314,175800,640966435,3865,3865,3865,3865,0
|
|
20240314,175700,640966435,3865,3865,3865,3865,0
|
|
20240314,175600,640966435,3865,3865,3865,3865,0
|
|
20240314,175500,640966435,3865,3865,3865,3865,0
|
|
20240314,175400,640966435,3865,3865,3865,3865,0
|
|
20240314,175300,640966435,3865,3865,3865,3865,0
|
|
20240314,175200,640966435,3865,3865,3865,3865,0
|
|
20240314,175100,640966435,3865,3865,3865,3865,0
|
|
20240314,175000,640966435,3865,3865,3865,3865,0
|
|
20240314,174900,640966435,3865,3865,3865,3865,0
|
|
20240314,174800,640966435,3865,3865,3865,3865,0
|
|
20240314,174700,640966435,3865,3865,3865,3865,0
|
|
20240314,174600,640966435,3865,3865,3865,3865,0
|
|
20240314,174500,640966435,3865,3865,3865,3865,0
|
|
20240314,174400,640966435,3865,3865,3865,3865,0
|
|
20240314,174300,640966435,3865,3865,3865,3865,0
|
|
20240314,174200,640966435,3865,3865,3865,3865,779
|
|
20240314,174100,640966435,3865,3865,3865,3865,0
|
|
20240314,174000,640966435,3865,3865,3865,3865,0
|
|
20240314,173900,640966435,3865,3865,3865,3865,0
|
|
20240314,173800,640966435,3865,3865,3865,3865,0
|
|
20240314,173700,640966435,3865,3865,3865,3865,0
|
|
20240314,173600,640966435,3865,3865,3865,3865,0
|
|
20240314,173500,640966435,3865,3865,3865,3865,0
|
|
20240314,173400,640966435,3865,3865,3865,3865,0
|
|
20240314,173300,640966435,3865,3865,3865,3865,0
|
|
20240314,173200,640966435,3865,3865,3865,3865,0
|
|
20240314,173100,640966435,3865,3865,3865,3865,0
|
|
20240314,173000,640966435,3865,3865,3865,3865,0
|
|
20240314,172900,640966435,3865,3865,3865,3865,0
|
|
20240314,172800,640966435,3865,3865,3865,3865,0
|
|
20240314,172700,640966435,3865,3865,3865,3865,0
|
|
20240314,172600,640966435,3865,3865,3865,3865,0
|
|
20240314,172500,640966435,3865,3865,3865,3865,0
|
|
20240314,172400,640966435,3865,3865,3865,3865,0
|
|
20240314,172300,640966435,3865,3865,3865,3865,0
|
|
20240314,172200,640966435,3865,3865,3865,3865,0
|
|
20240314,172100,640966435,3865,3865,3865,3865,0
|
|
20240314,172000,640966435,3865,3865,3865,3865,0
|
|
20240314,171900,640966435,3865,3865,3865,3865,0
|
|
20240314,171800,640966435,3865,3865,3865,3865,0
|
|
20240314,171700,640966435,3865,3865,3865,3865,0
|
|
20240314,171600,640966435,3865,3865,3865,3865,0
|
|
20240314,171500,640966435,3865,3865,3865,3865,0
|
|
20240314,171400,640966435,3865,3865,3865,3865,0
|
|
20240314,171300,640966435,3865,3865,3865,3865,0
|
|
20240314,171200,640966435,3865,3865,3865,3865,779
|
|
20240314,171100,640966435,3865,3865,3865,3865,0
|
|
20240314,171000,640966435,3865,3865,3865,3865,0
|
|
20240314,170900,640966435,3865,3865,3865,3865,0
|
|
20240314,170800,640966435,3865,3865,3865,3865,0
|
|
20240314,170700,640966435,3865,3865,3865,3865,0
|
|
20240314,170600,640966435,3865,3865,3865,3865,0
|
|
20240314,170500,640966435,3865,3865,3865,3865,0
|
|
20240314,170400,640966435,3865,3865,3865,3865,0
|
|
20240314,170300,640966435,3865,3865,3865,3865,0
|
|
20240314,170200,640966435,3865,3865,3865,3865,0
|
|
20240314,170100,640966435,3865,3865,3865,3865,0
|
|
20240314,170000,640966435,3865,3865,3865,3865,0
|
|
20240314,165900,640966435,3865,3865,3865,3865,0
|
|
20240314,165800,640966435,3865,3865,3865,3865,0
|
|
20240314,165700,640966435,3865,3865,3865,3865,0
|
|
20240314,165600,640966435,3865,3865,3865,3865,0
|
|
20240314,165500,640966435,3865,3865,3865,3865,0
|
|
20240314,165400,640966435,3865,3865,3865,3865,0
|
|
20240314,165300,640966435,3865,3865,3865,3865,0
|
|
20240314,165200,640966435,3865,3865,3865,3865,0
|
|
20240314,165100,640966435,3865,3865,3865,3865,0
|
|
20240314,165000,640966435,3865,3865,3865,3865,0
|
|
20240314,164900,640966435,3865,3865,3865,3865,0
|
|
20240314,164800,640966435,3865,3865,3865,3865,0
|
|
20240314,164700,640966435,3865,3865,3865,3865,0
|
|
20240314,164600,640966435,3865,3865,3865,3865,0
|
|
20240314,164500,640966435,3865,3865,3865,3865,0
|
|
20240314,164400,640966435,3865,3865,3865,3865,0
|
|
20240314,164300,640966435,3865,3865,3865,3865,0
|
|
20240314,164200,640966435,3865,3865,3865,3865,779
|
|
20240314,164100,640966435,3865,3865,3865,3865,0
|
|
20240314,164000,640966435,3865,3865,3865,3865,0
|
|
20240314,163900,640966435,3865,3865,3865,3865,0
|
|
20240314,163800,640966435,3865,3865,3865,3865,0
|
|
20240314,163700,640966435,3865,3865,3865,3865,0
|
|
20240314,163600,640966435,3865,3865,3865,3865,0
|
|
20240314,163500,640966435,3865,3865,3865,3865,0
|
|
20240314,163400,640966435,3865,3865,3865,3865,0
|
|
20240314,163300,640966435,3865,3865,3865,3865,0
|
|
20240314,163200,640966435,3865,3865,3865,3865,0
|
|
20240314,163100,640966435,3865,3865,3865,3865,0
|
|
20240314,163000,640966435,3865,3865,3865,3865,0
|
|
20240314,162900,640966435,3865,3865,3865,3865,0
|
|
20240314,162800,640966435,3865,3865,3865,3865,0
|
|
20240314,162700,640966435,3865,3865,3865,3865,0
|
|
20240314,162600,640966435,3865,3865,3865,3865,0
|
|
20240314,162500,640966435,3865,3865,3865,3865,0
|
|
20240314,162400,640966435,3865,3865,3865,3865,0
|
|
20240314,162300,640966435,3865,3865,3865,3865,0
|
|
20240314,162200,640966435,3865,3865,3865,3865,0
|
|
20240314,162100,640966435,3865,3865,3865,3865,0
|
|
20240314,162000,640966435,3865,3865,3865,3865,0
|
|
20240314,161900,640966435,3865,3865,3865,3865,0
|
|
20240314,161800,640966435,3865,3865,3865,3865,0
|
|
20240314,161700,640966435,3865,3865,3865,3865,0
|
|
20240314,161600,640966435,3865,3865,3865,3865,0
|
|
20240314,161500,640966435,3865,3865,3865,3865,0
|
|
20240314,161400,640966435,3865,3865,3865,3865,0
|
|
20240314,161300,640966435,3865,3865,3865,3865,0
|
|
20240314,161200,640966435,3865,3865,3865,3865,779
|
|
20240314,161100,640966435,3865,3865,3865,3865,0
|
|
20240314,161000,640966435,3865,3865,3865,3865,0
|
|
20240314,160900,640966435,3865,3865,3865,3865,0
|
|
20240314,160800,640966435,3865,3865,3865,3865,0
|
|
20240314,160700,640966435,3865,3865,3865,3865,0
|
|
20240314,160600,640966435,3865,3865,3865,3865,0
|
|
20240314,160500,640966435,3865,3865,3865,3865,0
|
|
20240314,160400,640966435,3865,3865,3865,3865,0
|
|
20240314,160300,640966435,3865,3865,3865,3865,0
|
|
20240314,160200,640966435,3865,3865,3865,3865,0
|
|
20240314,160100,640966435,3865,3865,3865,3865,0
|
|
20240314,160000,640966435,3865,3865,3865,3865,0
|
|
20240314,155900,640966435,3865,3865,3865,3865,0
|
|
20240314,155800,640966435,3865,3865,3865,3865,0
|
|
20240314,155700,640966435,3865,3865,3865,3865,0
|
|
20240314,155600,640966435,3865,3865,3865,3865,0
|
|
20240314,155500,640966435,3865,3865,3865,3865,0
|
|
20240314,155400,640966435,3865,3865,3865,3865,0
|
|
20240314,155300,640966435,3865,3865,3865,3865,0
|
|
20240314,155200,640966435,3865,3865,3865,3865,0
|
|
20240314,155100,640966435,3865,3865,3865,3865,0
|
|
20240314,155000,640966435,3865,3865,3865,3865,0
|
|
20240314,154900,640966435,3865,3865,3865,3865,0
|
|
20240314,154800,640966435,3865,3865,3865,3865,0
|
|
20240314,154700,640966435,3865,3865,3865,3865,0
|
|
20240314,154600,640966435,3865,3865,3865,3865,0
|
|
20240314,154500,640966435,3865,3865,3865,3865,0
|
|
20240314,154400,640966435,3865,3865,3865,3865,0
|
|
20240314,154300,640966435,3865,3865,3865,3865,0
|
|
20240314,154200,640966435,3865,3865,3865,3865,779
|
|
20240314,154100,640966435,3865,3865,3865,3865,0
|
|
20240314,154000,640966435,3865,3865,3865,3865,0
|
|
20240314,153900,640966435,3865,3865,3865,3865,0
|
|
20240314,153800,640966435,3865,3865,3865,3865,0
|
|
20240314,153700,640966435,3865,3865,3865,3865,0
|
|
20240314,153600,640966435,3865,3865,3865,3865,0
|
|
20240314,153500,640966435,3865,3865,3865,3865,0
|
|
20240314,153400,640966435,3865,3865,3865,3865,0
|
|
20240314,153300,640966435,3865,3865,3865,3865,0
|
|
20240314,153200,640966435,3865,3865,3865,3865,0
|
|
20240314,153100,640966435,3865,3865,3865,3865,0
|
|
20240314,153000,640966435,3865,3865,3865,3865,779
|
|
20240314,152900,637955600,3865,3865,3865,3865,0
|
|
20240314,152800,637955600,3865,3865,3865,3865,0
|
|
20240314,152700,637955600,3865,3865,3865,3865,0
|
|
20240314,152600,637955600,3865,3865,3865,3865,0
|
|
20240314,152500,637955600,3865,3865,3865,3865,0
|
|
20240314,152400,637955600,3865,3865,3865,3865,0
|
|
20240314,152300,637955600,3865,3865,3865,3865,0
|
|
20240314,152200,637955600,3865,3865,3865,3865,0
|
|
20240314,152100,637955600,3865,3865,3865,3865,0
|
|
20240314,152000,637955600,3865,3865,3865,3865,0
|
|
20240314,151900,637955600,3865,3845,3865,3845,26
|
|
20240314,151800,637855610,3865,3860,3865,3840,13003
|
|
20240314,151700,587871085,3865,3865,3865,3865,0
|
|
20240314,151600,587871085,3865,3865,3865,3865,41
|
|
20240314,151500,587712620,3865,3865,3865,3865,350
|
|
20240314,151400,586359870,3865,3860,3865,3860,501
|
|
20240314,151300,584426005,3865,3865,3865,3865,0
|
|
20240314,151200,584426005,3865,3855,3865,3855,251
|
|
20240314,151100,583458390,3865,3865,3865,3865,0
|
|
20240314,151000,583458390,3865,3855,3865,3855,251
|
|
20240314,150900,582490525,3865,3855,3865,3855,101
|
|
20240314,150800,582101160,3865,3865,3865,3865,0
|
|
20240314,150700,582101160,3865,3865,3865,3865,0
|
|
20240314,150600,582101160,3865,3865,3865,3865,0
|
|
20240314,150500,582101160,3865,3865,3865,3865,0
|
|
20240314,150400,582101160,3865,3865,3865,3865,0
|
|
20240314,150300,582101160,3865,3865,3865,3865,78
|
|
20240314,150200,581799690,3865,3865,3865,3865,2
|
|
20240314,150100,581791960,3865,3865,3865,3865,0
|
|
20240314,150000,581791960,3865,3865,3865,3865,15
|
|
20240314,145900,581733985,3865,3865,3865,3865,0
|
|
20240314,145800,581733985,3865,3865,3865,3865,0
|
|
20240314,145700,581733985,3865,3865,3865,3865,23
|
|
20240314,145600,581645090,3865,3865,3865,3865,100
|
|
20240314,145500,581258590,3865,3865,3865,3865,1
|
|
20240314,145400,581254725,3865,3865,3865,3865,13
|
|
20240314,145300,581204480,3865,3865,3865,3865,0
|
|
20240314,145200,581204480,3865,3865,3865,3865,20
|
|
20240314,145100,581127180,3865,3865,3865,3865,129
|
|
20240314,145000,580628595,3865,3865,3865,3865,0
|
|
20240314,144900,580628595,3865,3870,3870,3850,1004
|
|
20240314,144800,576763120,3850,3855,3870,3850,2001
|
|
20240314,144700,569052185,3870,3870,3870,3870,1
|
|
20240314,144600,569048315,3855,3855,3855,3855,85
|
|
20240314,144500,568720640,3855,3875,3875,3855,2
|
|
20240314,144400,568712910,3855,3875,3875,3855,12
|
|
20240314,144300,568666630,3855,3855,3855,3855,100
|
|
20240314,144200,568281130,3875,3875,3875,3875,0
|
|
20240314,144100,568281130,3875,3875,3875,3875,0
|
|
20240314,144000,568281130,3875,3875,3875,3875,0
|
|
20240314,143900,568281130,3875,3875,3875,3875,1
|
|
20240314,143800,568277255,3855,3855,3855,3855,100
|
|
20240314,143700,567891755,3875,3875,3875,3875,1
|
|
20240314,143600,567887880,3855,3865,3865,3855,20
|
|
20240314,143500,567810760,3875,3875,3875,3875,0
|
|
20240314,143400,567810760,3875,3875,3875,3875,0
|
|
20240314,143300,567810760,3875,3875,3875,3875,0
|
|
20240314,143200,567810760,3875,3875,3875,3875,0
|
|
20240314,143100,567810760,3875,3875,3875,3875,1
|
|
20240314,143000,567806885,3865,3865,3865,3865,0
|
|
20240314,142900,567806885,3865,3865,3865,3865,0
|
|
20240314,142800,567806885,3865,3865,3865,3865,0
|
|
20240314,142700,567806885,3865,3865,3865,3865,0
|
|
20240314,142600,567806885,3865,3865,3865,3865,93
|
|
20240314,142500,567447440,3865,3865,3865,3865,0
|
|
20240314,142400,567447440,3865,3865,3865,3865,0
|
|
20240314,142300,567447440,3865,3865,3865,3865,0
|
|
20240314,142200,567447440,3865,3870,3870,3865,201
|
|
20240314,142100,566669660,3870,3870,3870,3870,0
|
|
20240314,142000,566669660,3870,3870,3870,3870,0
|
|
20240314,141900,566669660,3870,3870,3870,3870,0
|
|
20240314,141800,566669660,3870,3875,3875,3870,360
|
|
20240314,141700,565274745,3890,3890,3890,3890,0
|
|
20240314,141600,565274745,3890,3875,3890,3875,2452
|
|
20240314,141500,555749765,3875,3875,3875,3875,131
|
|
20240314,141400,555242140,3880,3875,3880,3875,1300
|
|
20240314,141300,550203140,3880,3865,3880,3865,4567
|
|
20240314,141200,532520910,3860,3860,3860,3860,201
|
|
20240314,141100,531745050,3860,3860,3860,3860,0
|
|
20240314,141000,531745050,3860,3860,3860,3860,0
|
|
20240314,140900,531745050,3860,3860,3860,3860,0
|
|
20240314,140800,531745050,3860,3860,3860,3860,0
|
|
20240314,140700,531745050,3860,3860,3860,3860,0
|
|
20240314,140600,531745050,3860,3860,3860,3860,0
|
|
20240314,140500,531745050,3860,3860,3860,3860,811
|
|
20240314,140400,528614590,3850,3850,3850,3850,0
|
|
20240314,140300,528614590,3850,3850,3850,3850,0
|
|
20240314,140200,528614590,3850,3850,3850,3850,400
|
|
20240314,140100,527074590,3850,3850,3850,3850,1780
|
|
20240314,140000,520221590,3865,3865,3865,3865,0
|
|
20240314,135900,520221590,3865,3865,3865,3865,0
|
|
20240314,135800,520221590,3865,3865,3865,3865,0
|
|
20240314,135700,520221590,3865,3865,3865,3865,0
|
|
20240314,135600,520221590,3865,3865,3865,3865,0
|
|
20240314,135500,520221590,3865,3865,3865,3865,0
|
|
20240314,135400,520221590,3865,3865,3865,3865,0
|
|
20240314,135300,520221590,3865,3860,3865,3860,45
|
|
20240314,135200,520047820,3860,3855,3860,3855,1178
|
|
20240314,135100,515501495,3845,3845,3845,3845,317
|
|
20240314,135000,514282630,3845,3850,3850,3845,1799
|
|
20240314,134900,507361485,3845,3840,3845,3840,4530
|
|
20240314,134800,489960790,3840,3840,3840,3840,0
|
|
20240314,134700,489960790,3840,3840,3840,3840,1
|
|
20240314,134600,489956950,3840,3840,3840,3840,100
|
|
20240314,134500,489572950,3840,3840,3840,3840,20
|
|
20240314,134400,489496150,3840,3840,3840,3840,0
|
|
20240314,134300,489496150,3840,3840,3840,3840,0
|
|
20240314,134200,489496150,3840,3840,3840,3840,8
|
|
20240314,134100,489465430,3840,3840,3840,3840,0
|
|
20240314,134000,489465430,3840,3840,3840,3840,0
|
|
20240314,133900,489465430,3840,3840,3840,3840,1000
|
|
20240314,133800,485625430,3840,3840,3840,3840,0
|
|
20240314,133700,485625430,3840,3840,3840,3840,379
|
|
20240314,133600,484170070,3840,3840,3840,3840,0
|
|
20240314,133500,484170070,3840,3840,3840,3840,0
|
|
20240314,133400,484170070,3840,3840,3840,3840,22
|
|
20240314,133300,484085590,3850,3850,3850,3850,0
|
|
20240314,133200,484085590,3850,3845,3850,3845,250
|
|
20240314,133100,483123175,3845,3845,3845,3845,20
|
|
20240314,133000,483046275,3845,3845,3845,3845,0
|
|
20240314,132900,483046275,3845,3845,3845,3845,7
|
|
20240314,132800,483019360,3830,3830,3830,3830,0
|
|
20240314,132700,483019360,3830,3830,3830,3830,0
|
|
20240314,132600,483019360,3830,3830,3830,3830,0
|
|
20240314,132500,483019360,3830,3835,3835,3830,6
|
|
20240314,132400,482996360,3845,3845,3845,3845,85
|
|
20240314,132300,482669535,3845,3845,3845,3845,0
|
|
20240314,132200,482669535,3845,3845,3845,3845,1
|
|
20240314,132100,482665690,3845,3845,3845,3845,5
|
|
20240314,132000,482646465,3845,3845,3845,3845,1
|
|
20240314,131900,482642620,3845,3845,3845,3845,0
|
|
20240314,131800,482642620,3845,3845,3845,3845,0
|
|
20240314,131700,482642620,3845,3850,3850,3830,12611
|
|
20240314,131600,434325630,3840,3840,3840,3840,0
|
|
20240314,131500,434325630,3840,3840,3840,3840,400
|
|
20240314,131400,432789630,3850,3850,3850,3850,0
|
|
20240314,131300,432789630,3850,3850,3850,3850,0
|
|
20240314,131200,432789630,3850,3850,3850,3850,0
|
|
20240314,131100,432789630,3850,3850,3850,3850,55
|
|
20240314,131000,432577880,3850,3845,3850,3845,242
|
|
20240314,130900,431646640,3850,3845,3850,3835,11330
|
|
20240314,130800,388179835,3845,3845,3845,3845,350
|
|
20240314,130700,386834085,3845,3845,3845,3845,1
|
|
20240314,130600,386830240,3860,3860,3860,3860,0
|
|
20240314,130500,386830240,3860,3860,3860,3860,0
|
|
20240314,130400,386830240,3860,3860,3860,3860,1
|
|
20240314,130300,386826380,3860,3860,3860,3860,0
|
|
20240314,130200,386826380,3860,3860,3860,3860,0
|
|
20240314,130100,386826380,3860,3860,3860,3860,0
|
|
20240314,130000,386826380,3860,3860,3860,3860,60
|
|
20240314,125900,386594780,3860,3850,3860,3840,1486
|
|
20240314,125800,380886415,3845,3855,3855,3845,689
|
|
20240314,125700,378234640,3865,3865,3865,3865,0
|
|
20240314,125600,378234640,3865,3865,3865,3865,17
|
|
20240314,125500,378168935,3870,3870,3870,3870,0
|
|
20240314,125400,378168935,3870,3870,3870,3870,15
|
|
20240314,125300,378110885,3875,3875,3875,3875,0
|
|
20240314,125200,378110885,3875,3875,3875,3875,0
|
|
20240314,125100,378110885,3875,3875,3875,3875,2
|
|
20240314,125000,378103135,3875,3875,3875,3875,0
|
|
20240314,124900,378103135,3875,3875,3875,3875,0
|
|
20240314,124800,378103135,3875,3875,3875,3875,0
|
|
20240314,124700,378103135,3875,3875,3880,3875,2158
|
|
20240314,124600,369740435,3875,3880,3880,3870,15
|
|
20240314,124500,369682355,3875,3875,3875,3875,8
|
|
20240314,124400,369651355,3870,3875,3875,3870,565
|
|
20240314,124300,367464425,3875,3880,3880,3875,540
|
|
20240314,124200,365371920,3875,3860,3875,3860,1607
|
|
20240314,124100,359151685,3860,3855,3860,3855,480
|
|
20240314,124000,357299625,3855,3855,3855,3840,1202
|
|
20240314,123900,352676725,3860,3860,3860,3860,2
|
|
20240314,123800,352669005,3860,3855,3860,3855,318
|
|
20240314,123700,351441605,3860,3860,3860,3860,400
|
|
20240314,123600,349897605,3860,3855,3860,3855,4
|
|
20240314,123500,349882180,3855,3855,3855,3855,1
|
|
20240314,123400,349878325,3860,3860,3860,3860,1
|
|
20240314,123300,349874465,3860,3860,3860,3860,0
|
|
20240314,123200,349874465,3860,3845,3860,3845,3047
|
|
20240314,123100,338142805,3850,3850,3850,3850,0
|
|
20240314,123000,338142805,3850,3850,3850,3850,10
|
|
20240314,122900,338104305,3845,3845,3845,3845,15
|
|
20240314,122800,338046630,3845,3850,3850,3845,403
|
|
20240314,122700,336495385,3855,3865,3865,3855,1823
|
|
20240314,122600,329467545,3860,3860,3860,3860,499
|
|
20240314,122500,327541405,3860,3860,3860,3860,872
|
|
20240314,122400,324175485,3860,3860,3860,3860,1
|
|
20240314,122300,324171625,3860,3860,3860,3860,28
|
|
20240314,122200,324063545,3860,3860,3860,3860,100
|
|
20240314,122100,323677545,3865,3865,3865,3865,419
|
|
20240314,122000,322058110,3875,3875,3875,3875,1
|
|
20240314,121900,322054235,3865,3865,3865,3865,0
|
|
20240314,121800,322054235,3865,3870,3870,3865,156
|
|
20240314,121700,321451015,3875,3875,3875,3875,0
|
|
20240314,121600,321451015,3875,3875,3875,3875,0
|
|
20240314,121500,321451015,3875,3875,3875,3875,0
|
|
20240314,121400,321451015,3875,3875,3875,3875,0
|
|
20240314,121300,321451015,3875,3875,3880,3875,171
|
|
20240314,121200,320788365,3875,3875,3875,3875,100
|
|
20240314,121100,320400865,3880,3880,3880,3880,0
|
|
20240314,121000,320400865,3880,3875,3880,3875,83
|
|
20240314,120900,320079225,3875,3875,3875,3875,80
|
|
20240314,120800,319769225,3880,3880,3880,3880,0
|
|
20240314,120700,319769225,3880,3870,3880,3870,17
|
|
20240314,120600,319703395,3880,3880,3880,3880,4
|
|
20240314,120500,319687875,3880,3875,3880,3875,659
|
|
20240314,120400,317133455,3880,3880,3880,3880,44
|
|
20240314,120300,316962735,3880,3880,3880,3880,157
|
|
20240314,120200,316353575,3880,3870,3880,3870,1026
|
|
20240314,120100,312378655,3875,3875,3875,3875,1103
|
|
20240314,120000,308104530,3875,3875,3875,3875,100
|
|
20240314,115900,307717030,3875,3875,3875,3875,0
|
|
20240314,115800,307717030,3875,3875,3875,3875,1
|
|
20240314,115700,307713155,3875,3865,3875,3865,201
|
|
20240314,115600,306936280,3875,3875,3875,3875,270
|
|
20240314,115500,305890030,3875,3865,3875,3865,1004
|
|
20240314,115400,301999540,3875,3875,3875,3875,38
|
|
20240314,115300,301852290,3875,3875,3875,3875,818
|
|
20240314,115200,298682540,3875,3875,3875,3875,3347
|
|
20240314,115100,285712915,3875,3865,3875,3865,28
|
|
20240314,115000,285604665,3865,3865,3865,3865,0
|
|
20240314,114900,285604665,3865,3865,3865,3865,2
|
|
20240314,114800,285596935,3865,3865,3865,3865,261
|
|
20240314,114700,284588170,3865,3870,3870,3865,313
|
|
20240314,114600,283378415,3875,3875,3875,3870,81
|
|
20240314,114500,283064930,3865,3865,3865,3865,16
|
|
20240314,114400,283003090,3875,3865,3875,3865,22
|
|
20240314,114300,282918040,3875,3875,3875,3875,2
|
|
20240314,114200,282910290,3880,3860,3880,3855,1238
|
|
20240314,114100,278116240,3860,3875,3875,3860,393
|
|
20240314,114000,276598295,3875,3870,3875,3870,7
|
|
20240314,113900,276571195,3875,3875,3875,3875,111
|
|
20240314,113800,276141070,3875,3875,3875,3870,128
|
|
20240314,113700,275645690,3880,3880,3880,3880,250
|
|
20240314,113600,274675690,3885,3885,3885,3880,172
|
|
20240314,113500,274008295,3885,3885,3885,3875,1380
|
|
20240314,113400,268659215,3875,3890,3890,3875,127
|
|
20240314,113300,268166505,3890,3890,3890,3890,15
|
|
20240314,113200,268108155,3895,3875,3895,3875,459
|
|
20240314,113100,266322875,3890,3880,3895,3880,3888
|
|
20240314,113000,251205340,3880,3875,3880,3875,1235
|
|
20240314,112900,246419700,3870,3870,3870,3870,577
|
|
20240314,112800,244186710,3865,3865,3865,3865,592
|
|
20240314,112700,241898630,3865,3855,3865,3855,592
|
|
20240314,112600,239610940,3855,3855,3855,3855,1961
|
|
20240314,112500,232051285,3870,3870,3870,3870,2
|
|
20240314,112400,232043545,3870,3870,3870,3870,0
|
|
20240314,112300,232043545,3870,3860,3870,3855,1152
|
|
20240314,112200,227602350,3870,3870,3870,3870,52
|
|
20240314,112100,227401110,3870,3870,3870,3870,10
|
|
20240314,112000,227362410,3875,3875,3875,3875,0
|
|
20240314,111900,227362410,3875,3875,3875,3875,0
|
|
20240314,111800,227362410,3875,3870,3875,3870,2581
|
|
20240314,111700,217361860,3875,3875,3875,3875,0
|
|
20240314,111600,217361860,3875,3870,3875,3870,11
|
|
20240314,111500,217319240,3875,3870,3875,3870,40
|
|
20240314,111400,217164430,3870,3870,3870,3870,11
|
|
20240314,111300,217121860,3870,3855,3870,3855,241
|
|
20240314,111200,216192790,3850,3855,3855,3850,2
|
|
20240314,111100,216185085,3875,3855,3875,3855,24
|
|
20240314,111000,216092105,3875,3850,3875,3850,2987
|
|
20240314,110900,204556855,3845,3845,3845,3845,135
|
|
20240314,110800,204037780,3845,3845,3845,3845,50
|
|
20240314,110700,203845530,3845,3845,3845,3845,0
|
|
20240314,110600,203845530,3845,3845,3845,3830,102
|
|
20240314,110500,203454395,3850,3850,3850,3850,0
|
|
20240314,110400,203454395,3850,3850,3850,3850,23
|
|
20240314,110300,203365845,3850,3850,3850,3850,0
|
|
20240314,110200,203365845,3850,3850,3850,3850,792
|
|
20240314,110100,200316645,3865,3860,3865,3855,307
|
|
20240314,110000,199133100,3865,3865,3865,3865,95
|
|
20240314,105900,198765925,3865,3865,3865,3865,10
|
|
20240314,105800,198727275,3865,3865,3865,3865,80
|
|
20240314,105700,198418075,3865,3840,3865,3840,11259
|
|
20240314,105600,155030895,3840,3840,3840,3840,0
|
|
20240314,105500,155030895,3840,3840,3840,3840,0
|
|
20240314,105400,155030895,3840,3840,3840,3840,1
|
|
20240314,105300,155027055,3845,3845,3845,3845,0
|
|
20240314,105200,155027055,3845,3845,3845,3845,4000
|
|
20240314,105100,139647055,3840,3840,3840,3840,1
|
|
20240314,105000,139643215,3850,3850,3850,3850,0
|
|
20240314,104900,139643215,3850,3850,3850,3850,0
|
|
20240314,104800,139643215,3850,3850,3850,3850,0
|
|
20240314,104700,139643215,3850,3850,3850,3850,100
|
|
20240314,104600,139258215,3855,3840,3855,3840,1553
|
|
20240314,104500,133294675,3840,3820,3855,3815,21320
|
|
20240314,104400,51472410,3820,3820,3820,3820,0
|
|
20240314,104300,51472410,3820,3820,3820,3820,0
|
|
20240314,104200,51472410,3820,3820,3820,3820,0
|
|
20240314,104100,51472410,3820,3820,3820,3820,0
|
|
20240314,104000,51472410,3820,3820,3820,3820,0
|
|
20240314,103900,51472410,3820,3820,3820,3820,0
|
|
20240314,103800,51472410,3820,3820,3820,3820,0
|
|
20240314,103700,51472410,3820,3820,3820,3820,0
|
|
20240314,103600,51472410,3820,3820,3820,3820,0
|
|
20240314,103500,51472410,3820,3820,3820,3820,100
|
|
20240314,103400,51090410,3820,3820,3820,3820,0
|
|
20240314,103300,51090410,3820,3820,3820,3820,0
|
|
20240314,103200,51090410,3820,3820,3820,3820,0
|
|
20240314,103100,51090410,3820,3820,3820,3820,0
|
|
20240314,103000,51090410,3820,3820,3820,3820,0
|
|
20240314,102900,51090410,3820,3820,3820,3820,0
|
|
20240314,102800,51090410,3820,3820,3820,3820,0
|
|
20240314,102700,51090410,3820,3820,3820,3820,2
|
|
20240314,102600,51082770,3805,3805,3805,3805,0
|
|
20240314,102500,51082770,3805,3805,3805,3805,25
|
|
20240314,102400,50987645,3800,3800,3800,3800,0
|
|
20240314,102300,50987645,3800,3800,3800,3800,0
|
|
20240314,102200,50987645,3800,3800,3800,3800,100
|
|
20240314,102100,50607645,3820,3820,3820,3820,5
|
|
20240314,102000,50588545,3820,3820,3820,3820,0
|
|
20240314,101900,50588545,3820,3820,3820,3820,150
|
|
20240314,101800,50015545,3820,3820,3820,3820,0
|
|
20240314,101700,50015545,3820,3820,3820,3820,0
|
|
20240314,101600,50015545,3820,3820,3820,3820,0
|
|
20240314,101500,50015545,3820,3820,3820,3820,0
|
|
20240314,101400,50015545,3820,3820,3820,3820,0
|
|
20240314,101300,50015545,3820,3820,3820,3820,0
|
|
20240314,101200,50015545,3820,3820,3820,3820,0
|
|
20240314,101100,50015545,3820,3820,3820,3820,0
|
|
20240314,101000,50015545,3820,3815,3820,3815,55
|
|
20240314,100900,49805665,3815,3815,3815,3815,2
|
|
20240314,100800,49798035,3815,3815,3815,3815,0
|
|
20240314,100700,49798035,3815,3805,3820,3805,292
|
|
20240314,100600,48686950,3820,3820,3820,3820,0
|
|
20240314,100500,48686950,3820,3820,3820,3820,0
|
|
20240314,100400,48686950,3820,3820,3820,3820,1
|
|
20240314,100300,48683130,3805,3805,3805,3805,1
|
|
20240314,100200,48679325,3805,3805,3805,3805,0
|
|
20240314,100100,48679325,3805,3805,3805,3805,0
|
|
20240314,100000,48679325,3805,3805,3805,3805,0
|
|
20240314,095900,48679325,3805,3805,3805,3805,0
|
|
20240314,095800,48679325,3805,3805,3805,3805,2
|
|
20240314,095700,48671715,3805,3805,3805,3805,0
|
|
20240314,095600,48671715,3805,3805,3805,3805,0
|
|
20240314,095500,48671715,3805,3805,3805,3805,0
|
|
20240314,095400,48671715,3805,3805,3805,3805,30
|
|
20240314,095300,48557565,3805,3805,3805,3805,0
|
|
20240314,095200,48557565,3805,3805,3805,3805,0
|
|
20240314,095100,48557565,3805,3805,3805,3805,0
|
|
20240314,095000,48557565,3805,3820,3820,3805,21
|
|
20240314,094900,48477625,3810,3810,3810,3810,0
|
|
20240314,094800,48477625,3810,3810,3810,3810,0
|
|
20240314,094700,48477625,3810,3810,3810,3810,0
|
|
20240314,094600,48477625,3810,3810,3810,3810,250
|
|
20240314,094500,47525125,3820,3820,3820,3820,0
|
|
20240314,094400,47525125,3820,3820,3820,3820,0
|
|
20240314,094300,47525125,3820,3820,3820,3820,15
|
|
20240314,094200,47467825,3820,3820,3820,3820,0
|
|
20240314,094100,47467825,3820,3820,3820,3820,0
|
|
20240314,094000,47467825,3820,3810,3820,3810,136
|
|
20240314,093900,46949645,3810,3810,3810,3810,0
|
|
20240314,093800,46949645,3810,3810,3810,3810,0
|
|
20240314,093700,46949645,3810,3810,3810,3810,0
|
|
20240314,093600,46949645,3810,3810,3810,3810,0
|
|
20240314,093500,46949645,3810,3810,3810,3810,1
|
|
20240314,093400,46945835,3810,3810,3810,3810,1
|
|
20240314,093300,46942025,3800,3800,3800,3800,275
|
|
20240314,093200,45897025,3800,3810,3810,3800,1395
|
|
20240314,093100,40595525,3800,3800,3800,3800,811
|
|
20240314,093000,37513725,3800,3810,3810,3800,501
|
|
20240314,092900,35608505,3800,3800,3800,3800,0
|
|
20240314,092800,35608505,3800,3800,3800,3800,0
|
|
20240314,092700,35608505,3800,3800,3800,3800,0
|
|
20240314,092600,35608505,3800,3800,3800,3800,0
|
|
20240314,092500,35608505,3800,3800,3800,3800,0
|
|
20240314,092400,35608505,3800,3800,3800,3800,400
|
|
20240314,092300,34088505,3800,3810,3810,3800,307
|
|
20240314,092200,32918845,3810,3810,3810,3810,0
|
|
20240314,092100,32918845,3810,3810,3810,3810,0
|
|
20240314,092000,32918845,3810,3810,3810,3810,3
|
|
20240314,091900,32907415,3800,3800,3800,3800,5
|
|
20240314,091800,32888415,3800,3810,3810,3800,356
|
|
20240314,091700,31534945,3815,3815,3815,3815,0
|
|
20240314,091600,31534945,3815,3815,3815,3815,0
|
|
20240314,091500,31534945,3815,3815,3815,3815,0
|
|
20240314,091400,31534945,3815,3815,3815,3815,2
|
|
20240314,091300,31527315,3820,3820,3820,3820,10
|
|
20240314,091200,31489115,3825,3825,3825,3825,0
|
|
20240314,091100,31489115,3825,3825,3825,3825,100
|
|
20240314,091000,31106615,3825,3825,3825,3825,0
|
|
20240314,090900,31106615,3825,3825,3825,3825,13
|
|
20240314,090800,31056890,3835,3835,3835,3835,0
|
|
20240314,090700,31056890,3835,3835,3835,3835,0
|
|
20240314,090600,31056890,3835,3835,3835,3835,356
|
|
20240314,090500,29691630,3840,3840,3840,3840,0
|
|
20240314,090400,29691630,3840,3840,3840,3840,100
|
|
20240314,090300,29307630,3850,3805,3855,3805,7625
|
|
20240314,090200,15210,3805,3805,3805,3805,1
|
|
20240314,090100,11405,3785,3785,3785,3785,0
|
|
20240314,090000,11405,3785,3810,3810,3785,3
|