583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,184000,168182610,3860,3860,3860,3860,436
|
|
20240315,183900,168182610,3860,3860,3860,3860,0
|
|
20240315,183800,168182610,3860,3860,3860,3860,0
|
|
20240315,183700,168182610,3860,3860,3860,3860,0
|
|
20240315,183600,168182610,3860,3860,3860,3860,0
|
|
20240315,183500,168182610,3860,3860,3860,3860,0
|
|
20240315,183400,168182610,3860,3860,3860,3860,0
|
|
20240315,183300,168182610,3860,3860,3860,3860,0
|
|
20240315,183200,168182610,3860,3860,3860,3860,0
|
|
20240315,183100,168182610,3860,3860,3860,3860,0
|
|
20240315,183000,168182610,3860,3860,3860,3860,0
|
|
20240315,182900,168182610,3860,3860,3860,3860,0
|
|
20240315,182800,168182610,3860,3860,3860,3860,0
|
|
20240315,182700,168182610,3860,3860,3860,3860,0
|
|
20240315,182600,168182610,3860,3860,3860,3860,0
|
|
20240315,182500,168182610,3860,3860,3860,3860,0
|
|
20240315,182400,168182610,3860,3860,3860,3860,0
|
|
20240315,182300,168182610,3860,3860,3860,3860,0
|
|
20240315,182200,168182610,3860,3860,3860,3860,0
|
|
20240315,182100,168182610,3860,3860,3860,3860,0
|
|
20240315,182000,168182610,3860,3860,3860,3860,0
|
|
20240315,181900,168182610,3860,3860,3860,3860,0
|
|
20240315,181800,168182610,3860,3860,3860,3860,0
|
|
20240315,181700,168182610,3860,3860,3860,3860,0
|
|
20240315,181600,168182610,3860,3860,3860,3860,0
|
|
20240315,181500,168182610,3860,3860,3860,3860,0
|
|
20240315,181400,168182610,3860,3860,3860,3860,0
|
|
20240315,181300,168182610,3860,3860,3860,3860,0
|
|
20240315,181200,168182610,3860,3860,3860,3860,0
|
|
20240315,181100,168182610,3860,3860,3860,3860,0
|
|
20240315,181000,168182610,3860,3860,3860,3860,436
|
|
20240315,180900,168182610,3860,3860,3860,3860,0
|
|
20240315,180800,168182610,3860,3860,3860,3860,0
|
|
20240315,180700,168182610,3860,3860,3860,3860,0
|
|
20240315,180600,168182610,3860,3860,3860,3860,0
|
|
20240315,180500,168182610,3860,3860,3860,3860,0
|
|
20240315,180400,168182610,3860,3860,3860,3860,0
|
|
20240315,180300,168182610,3860,3860,3860,3860,0
|
|
20240315,180200,168182610,3860,3860,3860,3860,0
|
|
20240315,180100,168182610,3860,3860,3860,3860,0
|
|
20240315,180000,168182610,3860,3860,3860,3860,0
|
|
20240315,175900,168182610,3860,3860,3860,3860,0
|
|
20240315,175800,168182610,3860,3860,3860,3860,0
|
|
20240315,175700,168182610,3860,3860,3860,3860,0
|
|
20240315,175600,168182610,3860,3860,3860,3860,0
|
|
20240315,175500,168182610,3860,3860,3860,3860,0
|
|
20240315,175400,168182610,3860,3860,3860,3860,0
|
|
20240315,175300,168182610,3860,3860,3860,3860,0
|
|
20240315,175200,168182610,3860,3860,3860,3860,0
|
|
20240315,175100,168182610,3860,3860,3860,3860,0
|
|
20240315,175000,168182610,3860,3860,3860,3860,0
|
|
20240315,174900,168182610,3860,3860,3860,3860,0
|
|
20240315,174800,168182610,3860,3860,3860,3860,0
|
|
20240315,174700,168182610,3860,3860,3860,3860,0
|
|
20240315,174600,168182610,3860,3860,3860,3860,0
|
|
20240315,174500,168182610,3860,3860,3860,3860,0
|
|
20240315,174400,168182610,3860,3860,3860,3860,0
|
|
20240315,174300,168182610,3860,3860,3860,3860,0
|
|
20240315,174200,168182610,3860,3860,3860,3860,0
|
|
20240315,174100,168182610,3860,3860,3860,3860,0
|
|
20240315,174000,168182610,3860,3860,3860,3860,436
|
|
20240315,173900,168182610,3860,3860,3860,3860,0
|
|
20240315,173800,168182610,3860,3860,3860,3860,0
|
|
20240315,173700,168182610,3860,3860,3860,3860,0
|
|
20240315,173600,168182610,3860,3860,3860,3860,0
|
|
20240315,173500,168182610,3860,3860,3860,3860,0
|
|
20240315,173400,168182610,3860,3860,3860,3860,0
|
|
20240315,173300,168182610,3860,3860,3860,3860,0
|
|
20240315,173200,168182610,3860,3860,3860,3860,0
|
|
20240315,173100,168182610,3860,3860,3860,3860,0
|
|
20240315,173000,168182610,3860,3860,3860,3860,0
|
|
20240315,172900,168182610,3860,3860,3860,3860,0
|
|
20240315,172800,168182610,3860,3860,3860,3860,0
|
|
20240315,172700,168182610,3860,3860,3860,3860,0
|
|
20240315,172600,168182610,3860,3860,3860,3860,0
|
|
20240315,172500,168182610,3860,3860,3860,3860,0
|
|
20240315,172400,168182610,3860,3860,3860,3860,0
|
|
20240315,172300,168182610,3860,3860,3860,3860,0
|
|
20240315,172200,168182610,3860,3860,3860,3860,0
|
|
20240315,172100,168182610,3860,3860,3860,3860,0
|
|
20240315,172000,168182610,3860,3860,3860,3860,0
|
|
20240315,171900,168182610,3860,3860,3860,3860,0
|
|
20240315,171800,168182610,3860,3860,3860,3860,0
|
|
20240315,171700,168182610,3860,3860,3860,3860,0
|
|
20240315,171600,168182610,3860,3860,3860,3860,0
|
|
20240315,171500,168182610,3860,3860,3860,3860,0
|
|
20240315,171400,168182610,3860,3860,3860,3860,0
|
|
20240315,171300,168182610,3860,3860,3860,3860,0
|
|
20240315,171200,168182610,3860,3860,3860,3860,0
|
|
20240315,171100,168182610,3860,3860,3860,3860,0
|
|
20240315,171000,168182610,3860,3860,3860,3860,436
|
|
20240315,170900,168182610,3860,3860,3860,3860,0
|
|
20240315,170800,168182610,3860,3860,3860,3860,0
|
|
20240315,170700,168182610,3860,3860,3860,3860,0
|
|
20240315,170600,168182610,3860,3860,3860,3860,0
|
|
20240315,170500,168182610,3860,3860,3860,3860,0
|
|
20240315,170400,168182610,3860,3860,3860,3860,0
|
|
20240315,170300,168182610,3860,3860,3860,3860,0
|
|
20240315,170200,168182610,3860,3860,3860,3860,0
|
|
20240315,170100,168182610,3860,3860,3860,3860,0
|
|
20240315,170000,168182610,3860,3860,3860,3860,0
|
|
20240315,165900,168182610,3860,3860,3860,3860,0
|
|
20240315,165800,168182610,3860,3860,3860,3860,0
|
|
20240315,165700,168182610,3860,3860,3860,3860,0
|
|
20240315,165600,168182610,3860,3860,3860,3860,0
|
|
20240315,165500,168182610,3860,3860,3860,3860,0
|
|
20240315,165400,168182610,3860,3860,3860,3860,0
|
|
20240315,165300,168182610,3860,3860,3860,3860,0
|
|
20240315,165200,168182610,3860,3860,3860,3860,0
|
|
20240315,165100,168182610,3860,3860,3860,3860,0
|
|
20240315,165000,168182610,3860,3860,3860,3860,0
|
|
20240315,164900,168182610,3860,3860,3860,3860,0
|
|
20240315,164800,168182610,3860,3860,3860,3860,0
|
|
20240315,164700,168182610,3860,3860,3860,3860,0
|
|
20240315,164600,168182610,3860,3860,3860,3860,0
|
|
20240315,164500,168182610,3860,3860,3860,3860,0
|
|
20240315,164400,168182610,3860,3860,3860,3860,0
|
|
20240315,164300,168182610,3860,3860,3860,3860,0
|
|
20240315,164200,168182610,3860,3860,3860,3860,0
|
|
20240315,164100,168182610,3860,3860,3860,3860,0
|
|
20240315,164000,168182610,3860,3860,3860,3860,436
|
|
20240315,163900,168182610,3860,3860,3860,3860,0
|
|
20240315,163800,168182610,3860,3860,3860,3860,0
|
|
20240315,163700,168182610,3860,3860,3860,3860,0
|
|
20240315,163600,168182610,3860,3860,3860,3860,0
|
|
20240315,163500,168182610,3860,3860,3860,3860,0
|
|
20240315,163400,168182610,3860,3860,3860,3860,0
|
|
20240315,163300,168182610,3860,3860,3860,3860,0
|
|
20240315,163200,168182610,3860,3860,3860,3860,0
|
|
20240315,163100,168182610,3860,3860,3860,3860,0
|
|
20240315,163000,168182610,3860,3860,3860,3860,0
|
|
20240315,162900,168182610,3860,3860,3860,3860,0
|
|
20240315,162800,168182610,3860,3860,3860,3860,0
|
|
20240315,162700,168182610,3860,3860,3860,3860,0
|
|
20240315,162600,168182610,3860,3860,3860,3860,0
|
|
20240315,162500,168182610,3860,3860,3860,3860,0
|
|
20240315,162400,168182610,3860,3860,3860,3860,0
|
|
20240315,162300,168182610,3860,3860,3860,3860,0
|
|
20240315,162200,168182610,3860,3860,3860,3860,0
|
|
20240315,162100,168182610,3860,3860,3860,3860,0
|
|
20240315,162000,168182610,3860,3860,3860,3860,0
|
|
20240315,161900,168182610,3860,3860,3860,3860,0
|
|
20240315,161800,168182610,3860,3860,3860,3860,0
|
|
20240315,161700,168182610,3860,3860,3860,3860,0
|
|
20240315,161600,168182610,3860,3860,3860,3860,0
|
|
20240315,161500,168182610,3860,3860,3860,3860,0
|
|
20240315,161400,168182610,3860,3860,3860,3860,0
|
|
20240315,161300,168182610,3860,3860,3860,3860,0
|
|
20240315,161200,168182610,3860,3860,3860,3860,0
|
|
20240315,161100,168182610,3860,3860,3860,3860,0
|
|
20240315,161000,168182610,3860,3860,3860,3860,436
|
|
20240315,160900,168182610,3860,3860,3860,3860,0
|
|
20240315,160800,168182610,3860,3860,3860,3860,0
|
|
20240315,160700,168182610,3860,3860,3860,3860,0
|
|
20240315,160600,168182610,3860,3860,3860,3860,0
|
|
20240315,160500,168182610,3860,3860,3860,3860,0
|
|
20240315,160400,168182610,3860,3860,3860,3860,0
|
|
20240315,160300,168182610,3860,3860,3860,3860,0
|
|
20240315,160200,168182610,3860,3860,3860,3860,0
|
|
20240315,160100,168182610,3860,3860,3860,3860,0
|
|
20240315,160000,168182610,3860,3860,3860,3860,0
|
|
20240315,155900,168182610,3860,3860,3860,3860,0
|
|
20240315,155800,168182610,3860,3860,3860,3860,0
|
|
20240315,155700,168182610,3860,3860,3860,3860,0
|
|
20240315,155600,168182610,3860,3860,3860,3860,0
|
|
20240315,155500,168182610,3860,3860,3860,3860,0
|
|
20240315,155400,168182610,3860,3860,3860,3860,0
|
|
20240315,155300,168182610,3860,3860,3860,3860,0
|
|
20240315,155200,168182610,3860,3860,3860,3860,0
|
|
20240315,155100,168182610,3860,3860,3860,3860,0
|
|
20240315,155000,168182610,3860,3860,3860,3860,0
|
|
20240315,154900,168182610,3860,3860,3860,3860,0
|
|
20240315,154800,168182610,3860,3860,3860,3860,0
|
|
20240315,154700,168182610,3860,3860,3860,3860,0
|
|
20240315,154600,168182610,3860,3860,3860,3860,0
|
|
20240315,154500,168182610,3860,3860,3860,3860,0
|
|
20240315,154400,168182610,3860,3860,3860,3860,0
|
|
20240315,154300,168182610,3860,3860,3860,3860,0
|
|
20240315,154200,168182610,3860,3860,3860,3860,0
|
|
20240315,154100,168182610,3860,3860,3860,3860,0
|
|
20240315,154000,168182610,3860,3860,3860,3860,436
|
|
20240315,153900,168182610,3860,3860,3860,3860,0
|
|
20240315,153800,168182610,3860,3860,3860,3860,0
|
|
20240315,153700,168182610,3860,3860,3860,3860,0
|
|
20240315,153600,168182610,3860,3860,3860,3860,0
|
|
20240315,153500,168182610,3860,3860,3860,3860,0
|
|
20240315,153400,168182610,3860,3860,3860,3860,0
|
|
20240315,153300,168182610,3860,3860,3860,3860,0
|
|
20240315,153200,168182610,3860,3860,3860,3860,0
|
|
20240315,153100,168182610,3860,3860,3860,3860,0
|
|
20240315,153000,168182610,3860,3860,3860,3860,436
|
|
20240315,152900,166499650,3860,3860,3860,3860,0
|
|
20240315,152800,166499650,3860,3860,3860,3860,0
|
|
20240315,152700,166499650,3860,3860,3860,3860,0
|
|
20240315,152600,166499650,3860,3860,3860,3860,0
|
|
20240315,152500,166499650,3860,3860,3860,3860,0
|
|
20240315,152400,166499650,3860,3860,3860,3860,0
|
|
20240315,152300,166499650,3860,3860,3860,3860,0
|
|
20240315,152200,166499650,3860,3860,3860,3860,0
|
|
20240315,152100,166499650,3860,3860,3860,3860,0
|
|
20240315,152000,166499650,3860,3860,3860,3860,0
|
|
20240315,151900,166499650,3860,3860,3860,3860,0
|
|
20240315,151800,166499650,3860,3855,3860,3855,250
|
|
20240315,151700,165535890,3855,3855,3855,3855,32
|
|
20240315,151600,165412530,3855,3850,3855,3850,180
|
|
20240315,151500,164719130,3855,3855,3855,3855,2
|
|
20240315,151400,164711420,3855,3855,3855,3855,10
|
|
20240315,151300,164672870,3855,3855,3855,3855,79
|
|
20240315,151200,164368325,3855,3855,3855,3855,0
|
|
20240315,151100,164368325,3855,3855,3855,3855,1
|
|
20240315,151000,164364470,3850,3850,3850,3850,2
|
|
20240315,150900,164356770,3855,3855,3855,3855,0
|
|
20240315,150800,164356770,3855,3855,3855,3855,0
|
|
20240315,150700,164356770,3855,3855,3855,3855,0
|
|
20240315,150600,164356770,3855,3855,3855,3855,0
|
|
20240315,150500,164356770,3855,3855,3855,3855,1
|
|
20240315,150400,164352915,3855,3855,3855,3855,8
|
|
20240315,150300,164322075,3855,3855,3855,3855,22
|
|
20240315,150200,164237265,3855,3855,3855,3855,0
|
|
20240315,150100,164237265,3855,3855,3855,3855,0
|
|
20240315,150000,164237265,3855,3855,3855,3855,4
|
|
20240315,145900,164221845,3855,3855,3855,3855,8
|
|
20240315,145800,164191005,3855,3850,3855,3850,28
|
|
20240315,145700,164083200,3850,3855,3855,3850,582
|
|
20240315,145600,161842455,3855,3855,3855,3855,20
|
|
20240315,145500,161765355,3855,3855,3855,3855,67
|
|
20240315,145400,161507070,3855,3855,3855,3850,191
|
|
20240315,145300,160770860,3855,3855,3855,3855,606
|
|
20240315,145200,158434730,3855,3855,3855,3855,1
|
|
20240315,145100,158430875,3855,3855,3855,3855,2
|
|
20240315,145000,158423165,3855,3855,3855,3845,30
|
|
20240315,144900,158307715,3855,3855,3855,3855,12
|
|
20240315,144800,158261455,3855,3855,3855,3855,40
|
|
20240315,144700,158107255,3855,3855,3855,3855,144
|
|
20240315,144600,157552135,3855,3855,3855,3855,72
|
|
20240315,144500,157274575,3845,3845,3855,3845,466
|
|
20240315,144400,155482075,3855,3855,3855,3855,72
|
|
20240315,144300,155204515,3855,3855,3855,3855,144
|
|
20240315,144200,154649395,3840,3855,3855,3840,113
|
|
20240315,144100,154214380,3855,3855,3855,3855,72
|
|
20240315,144000,153936820,3855,3855,3855,3840,645
|
|
20240315,143900,151457845,3840,3855,3855,3840,1051
|
|
20240315,143800,147420740,3845,3845,3845,3845,26
|
|
20240315,143700,147320770,3855,3855,3855,3855,0
|
|
20240315,143600,147320770,3855,3855,3855,3855,0
|
|
20240315,143500,147320770,3855,3855,3855,3855,0
|
|
20240315,143400,147320770,3855,3855,3855,3855,0
|
|
20240315,143300,147320770,3855,3855,3855,3855,0
|
|
20240315,143200,147320770,3855,3855,3855,3855,1
|
|
20240315,143100,147316915,3855,3855,3855,3855,1
|
|
20240315,143000,147313060,3855,3855,3855,3855,17
|
|
20240315,142900,147247525,3855,3855,3855,3855,44
|
|
20240315,142800,147077905,3855,3855,3855,3855,57
|
|
20240315,142700,146858170,3855,3855,3855,3855,58
|
|
20240315,142600,146634580,3855,3855,3855,3855,115
|
|
20240315,142500,146191255,3855,3855,3855,3855,57
|
|
20240315,142400,145971520,3845,3845,3845,3845,816
|
|
20240315,142300,142834000,3845,3845,3845,3845,17
|
|
20240315,142200,142768635,3845,3845,3845,3845,41
|
|
20240315,142100,142610990,3845,3850,3850,3845,316
|
|
20240315,142000,141395665,3855,3850,3855,3850,5
|
|
20240315,141900,141376395,3855,3850,3855,3850,52
|
|
20240315,141800,141176135,3855,3855,3855,3855,0
|
|
20240315,141700,141176135,3855,3850,3855,3850,2
|
|
20240315,141600,141168430,3855,3855,3855,3855,0
|
|
20240315,141500,141168430,3855,3855,3855,3855,0
|
|
20240315,141400,141168430,3855,3855,3855,3855,0
|
|
20240315,141300,141168430,3855,3855,3855,3855,0
|
|
20240315,141200,141168430,3855,3855,3855,3855,0
|
|
20240315,141100,141168430,3855,3855,3855,3855,0
|
|
20240315,141000,141168430,3855,3855,3855,3855,0
|
|
20240315,140900,141168430,3855,3855,3855,3855,0
|
|
20240315,140800,141168430,3855,3855,3855,3855,0
|
|
20240315,140700,141168430,3855,3855,3855,3855,0
|
|
20240315,140600,141168430,3855,3855,3855,3855,7
|
|
20240315,140500,141141445,3855,3855,3855,3855,36
|
|
20240315,140400,141002665,3855,3855,3855,3855,35
|
|
20240315,140300,140867740,3855,3855,3855,3855,43
|
|
20240315,140200,140701975,3855,3855,3855,3855,107
|
|
20240315,140100,140289490,3855,3855,3855,3855,43
|
|
20240315,140000,140123725,3855,3855,3855,3855,52
|
|
20240315,135900,139923265,3855,3855,3855,3855,191
|
|
20240315,135800,139186960,3855,3855,3855,3855,43
|
|
20240315,135700,139021195,3855,3850,3855,3850,934
|
|
20240315,135600,135425080,3855,3855,3855,3855,0
|
|
20240315,135500,135425080,3855,3855,3855,3855,0
|
|
20240315,135400,135425080,3855,3855,3855,3855,0
|
|
20240315,135300,135425080,3855,3855,3855,3855,0
|
|
20240315,135200,135425080,3855,3855,3855,3855,0
|
|
20240315,135100,135425080,3855,3855,3855,3855,0
|
|
20240315,135000,135425080,3855,3855,3855,3855,0
|
|
20240315,134900,135425080,3855,3855,3855,3855,0
|
|
20240315,134800,135425080,3855,3855,3855,3855,0
|
|
20240315,134700,135425080,3855,3855,3855,3855,0
|
|
20240315,134600,135425080,3855,3855,3855,3855,1
|
|
20240315,134500,135421225,3855,3855,3855,3855,11
|
|
20240315,134400,135378820,3855,3855,3855,3855,23
|
|
20240315,134300,135290155,3855,3855,3855,3855,75
|
|
20240315,134200,135001030,3855,3855,3855,3850,75
|
|
20240315,134100,134712155,3855,3855,3855,3855,25
|
|
20240315,134000,134615780,3855,3855,3855,3855,0
|
|
20240315,133900,134615780,3855,3855,3855,3855,0
|
|
20240315,133800,134615780,3855,3855,3855,3855,0
|
|
20240315,133700,134615780,3855,3855,3855,3855,2
|
|
20240315,133600,134608070,3855,3855,3855,3855,0
|
|
20240315,133500,134608070,3855,3855,3855,3855,0
|
|
20240315,133400,134608070,3855,3855,3855,3855,0
|
|
20240315,133300,134608070,3855,3855,3855,3855,0
|
|
20240315,133200,134608070,3855,3855,3855,3855,0
|
|
20240315,133100,134608070,3855,3855,3855,3855,0
|
|
20240315,133000,134608070,3855,3855,3855,3855,1
|
|
20240315,132900,134604215,3855,3855,3855,3855,12
|
|
20240315,132800,134557955,3855,3850,3855,3850,98
|
|
20240315,132700,134180485,3855,3855,3855,3855,23
|
|
20240315,132600,134091820,3855,3855,3855,3855,2
|
|
20240315,132500,134084110,3855,3855,3855,3855,23
|
|
20240315,132400,133995445,3855,3850,3855,3850,87
|
|
20240315,132300,133660335,3855,3855,3855,3855,31
|
|
20240315,132200,133540830,3850,3850,3850,3850,150
|
|
20240315,132100,132963330,3855,3855,3855,3855,0
|
|
20240315,132000,132963330,3855,3855,3855,3855,1
|
|
20240315,131900,132959475,3855,3855,3855,3855,5
|
|
20240315,131800,132940200,3855,3855,3855,3855,47
|
|
20240315,131700,132759015,3855,3855,3855,3855,31
|
|
20240315,131600,132639510,3850,3850,3850,3850,11
|
|
20240315,131500,132597160,3855,3855,3855,3855,62
|
|
20240315,131400,132358150,3855,3855,3855,3855,31
|
|
20240315,131300,132238645,3855,3855,3855,3855,30
|
|
20240315,131200,132122995,3855,3845,3855,3845,71
|
|
20240315,131100,131849690,3855,3855,3855,3855,61
|
|
20240315,131000,131614535,3855,3855,3855,3855,31
|
|
20240315,130900,131495030,3855,3855,3855,3855,38
|
|
20240315,130800,131348540,3855,3855,3855,3855,61
|
|
20240315,130700,131113385,3855,3855,3855,3855,31
|
|
20240315,130600,130993880,3855,3855,3855,3855,31
|
|
20240315,130500,130874375,3855,3850,3855,3840,1270
|
|
20240315,130400,125997015,3850,3850,3850,3850,33
|
|
20240315,130300,125869965,3850,3850,3850,3850,31
|
|
20240315,130200,125750615,3850,3850,3850,3850,32
|
|
20240315,130100,125627415,3850,3850,3850,3850,61
|
|
20240315,130000,125392565,3850,3850,3850,3850,30
|
|
20240315,125900,125277065,3850,3850,3850,3850,102
|
|
20240315,125800,124884365,3850,3850,3850,3850,71
|
|
20240315,125700,124611015,3850,3850,3850,3850,31
|
|
20240315,125600,124491665,3855,3855,3855,3855,31
|
|
20240315,125500,124372160,3855,3855,3855,3855,30
|
|
20240315,125400,124256510,3855,3855,3855,3855,61
|
|
20240315,125300,124021355,3855,3855,3855,3855,31
|
|
20240315,125200,123901850,3855,3855,3855,3855,42
|
|
20240315,125100,123739940,3850,3855,3855,3850,71
|
|
20240315,125000,123466435,3855,3855,3855,3855,31
|
|
20240315,124900,123346930,3855,3855,3855,3855,30
|
|
20240315,124800,123231280,3840,3855,3855,3840,61
|
|
20240315,124700,122996440,3855,3855,3855,3855,61
|
|
20240315,124600,122761285,3855,3855,3855,3855,31
|
|
20240315,124500,122641780,3855,3855,3855,3855,30
|
|
20240315,124400,122526130,3855,3855,3855,3855,61
|
|
20240315,124300,122290975,3840,3840,3840,3840,0
|
|
20240315,124200,122290975,3840,3840,3840,3840,0
|
|
20240315,124100,122290975,3840,3840,3840,3840,50
|
|
20240315,124000,122098975,3840,3840,3840,3840,0
|
|
20240315,123900,122098975,3840,3845,3845,3840,100
|
|
20240315,123800,121714825,3845,3845,3845,3845,0
|
|
20240315,123700,121714825,3845,3845,3845,3845,0
|
|
20240315,123600,121714825,3845,3845,3845,3845,0
|
|
20240315,123500,121714825,3845,3845,3845,3845,1401
|
|
20240315,123400,116327980,3850,3850,3850,3850,1
|
|
20240315,123300,116324130,3855,3855,3855,3855,0
|
|
20240315,123200,116324130,3855,3855,3855,3855,0
|
|
20240315,123100,116324130,3855,3855,3855,3855,0
|
|
20240315,123000,116324130,3855,3855,3855,3855,0
|
|
20240315,122900,116324130,3855,3855,3855,3855,0
|
|
20240315,122800,116324130,3855,3855,3855,3855,0
|
|
20240315,122700,116324130,3855,3855,3855,3855,0
|
|
20240315,122600,116324130,3855,3855,3855,3855,0
|
|
20240315,122500,116324130,3855,3855,3855,3855,0
|
|
20240315,122400,116324130,3855,3855,3855,3855,2
|
|
20240315,122300,116316420,3840,3840,3840,3840,0
|
|
20240315,122200,116316420,3840,3840,3840,3840,0
|
|
20240315,122100,116316420,3840,3840,3840,3840,0
|
|
20240315,122000,116316420,3840,3840,3840,3840,0
|
|
20240315,121900,116316420,3840,3840,3840,3840,1
|
|
20240315,121800,116312580,3845,3845,3845,3845,0
|
|
20240315,121700,116312580,3845,3845,3845,3845,0
|
|
20240315,121600,116312580,3845,3845,3845,3845,0
|
|
20240315,121500,116312580,3845,3845,3845,3845,0
|
|
20240315,121400,116312580,3845,3845,3845,3845,0
|
|
20240315,121300,116312580,3845,3845,3845,3845,0
|
|
20240315,121200,116312580,3845,3845,3845,3845,1
|
|
20240315,121100,116308735,3845,3845,3845,3845,0
|
|
20240315,121000,116308735,3845,3845,3845,3845,0
|
|
20240315,120900,116308735,3845,3845,3845,3845,20
|
|
20240315,120800,116231835,3850,3850,3850,3850,0
|
|
20240315,120700,116231835,3850,3850,3850,3850,0
|
|
20240315,120600,116231835,3850,3850,3850,3850,0
|
|
20240315,120500,116231835,3850,3850,3850,3850,261
|
|
20240315,120400,115226985,3855,3855,3855,3855,0
|
|
20240315,120300,115226985,3855,3855,3855,3855,0
|
|
20240315,120200,115226985,3855,3855,3855,3855,0
|
|
20240315,120100,115226985,3855,3855,3855,3855,0
|
|
20240315,120000,115226985,3855,3855,3855,3855,0
|
|
20240315,115900,115226985,3855,3855,3855,3855,9
|
|
20240315,115800,115192290,3855,3855,3855,3855,26
|
|
20240315,115700,115092060,3855,3855,3855,3855,84
|
|
20240315,115600,114768240,3840,3840,3840,3840,280
|
|
20240315,115500,113693040,3840,3840,3840,3840,21
|
|
20240315,115400,113612400,3855,3855,3855,3855,0
|
|
20240315,115300,113612400,3855,3855,3855,3855,0
|
|
20240315,115200,113612400,3855,3855,3855,3855,0
|
|
20240315,115100,113612400,3855,3855,3855,3855,0
|
|
20240315,115000,113612400,3855,3855,3855,3855,0
|
|
20240315,114900,113612400,3855,3855,3855,3855,0
|
|
20240315,114800,113612400,3855,3855,3855,3855,0
|
|
20240315,114700,113612400,3855,3855,3855,3855,1
|
|
20240315,114600,113608545,3855,3855,3855,3855,1
|
|
20240315,114500,113604690,3855,3855,3855,3855,6
|
|
20240315,114400,113581560,3855,3855,3855,3855,18
|
|
20240315,114300,113512170,3855,3850,3855,3850,260
|
|
20240315,114200,112510095,3850,3850,3850,3850,2
|
|
20240315,114100,112502395,3850,3850,3850,3850,6
|
|
20240315,114000,112479295,3850,3850,3850,3850,78
|
|
20240315,113900,112178995,3835,3835,3835,3835,200
|
|
20240315,113800,111411995,3850,3850,3850,3850,0
|
|
20240315,113700,111411995,3850,3850,3850,3850,0
|
|
20240315,113600,111411995,3850,3850,3850,3850,0
|
|
20240315,113500,111411995,3850,3850,3850,3850,0
|
|
20240315,113400,111411995,3850,3850,3850,3850,0
|
|
20240315,113300,111411995,3850,3850,3850,3850,0
|
|
20240315,113200,111411995,3850,3850,3850,3850,1
|
|
20240315,113100,111408145,3850,3850,3850,3850,17
|
|
20240315,113000,111342695,3850,3835,3850,3835,183
|
|
20240315,112900,110640260,3850,3850,3850,3850,1
|
|
20240315,112800,110636410,3850,3850,3850,3850,0
|
|
20240315,112700,110636410,3850,3850,3850,3850,0
|
|
20240315,112600,110636410,3850,3850,3850,3850,2
|
|
20240315,112500,110628710,3850,3850,3850,3850,3
|
|
20240315,112400,110617160,3850,3850,3850,3850,0
|
|
20240315,112300,110617160,3850,3850,3850,3850,1
|
|
20240315,112200,110613310,3850,3850,3850,3850,5
|
|
20240315,112100,110594060,3850,3850,3850,3850,19
|
|
20240315,112000,110520910,3850,3850,3850,3850,51
|
|
20240315,111900,110324560,3835,3850,3850,3835,169
|
|
20240315,111800,109676255,3840,3850,3850,3840,26
|
|
20240315,111700,109576355,3850,3850,3850,3850,19
|
|
20240315,111600,109503205,3840,3840,3840,3840,50
|
|
20240315,111500,109311205,3850,3850,3850,3850,0
|
|
20240315,111400,109311205,3850,3850,3850,3850,1
|
|
20240315,111300,109307355,3850,3850,3850,3850,3
|
|
20240315,111200,109295805,3850,3850,3850,3850,45
|
|
20240315,111100,109122555,3850,3850,3850,3850,115
|
|
20240315,111000,108679805,3850,3850,3850,3850,123
|
|
20240315,110900,108206255,3850,3850,3850,3850,122
|
|
20240315,110800,107736555,3850,3850,3850,3850,123
|
|
20240315,110700,107263005,3840,3840,3840,3840,59
|
|
20240315,110600,107036445,3835,3835,3835,3835,2000
|
|
20240315,110500,99366445,3840,3835,3840,3835,2
|
|
20240315,110400,99358770,3840,3835,3840,3835,2
|
|
20240315,110300,99351095,3840,3840,3840,3835,14
|
|
20240315,110200,99297340,3840,3850,3850,3840,29
|
|
20240315,110100,99185945,3850,3850,3850,3850,11
|
|
20240315,110000,99143595,3850,3850,3850,3850,1
|
|
20240315,105900,99139745,3855,3855,3855,3855,0
|
|
20240315,105800,99139745,3855,3855,3855,3855,0
|
|
20240315,105700,99139745,3855,3855,3855,3855,0
|
|
20240315,105600,99139745,3855,3855,3855,3855,0
|
|
20240315,105500,99139745,3855,3855,3855,3855,1
|
|
20240315,105400,99135890,3855,3855,3855,3855,3
|
|
20240315,105300,99124325,3855,3850,3855,3850,39
|
|
20240315,105200,98974130,3850,3850,3850,3850,100
|
|
20240315,105100,98589130,3855,3855,3855,3855,0
|
|
20240315,105000,98589130,3855,3855,3855,3855,2
|
|
20240315,104900,98581420,3855,3855,3855,3855,7
|
|
20240315,104800,98554435,3855,3855,3855,3855,23
|
|
20240315,104700,98465770,3855,3855,3855,3855,77
|
|
20240315,104600,98168935,3855,3855,3855,3855,93
|
|
20240315,104500,97810420,3855,3855,3855,3855,99
|
|
20240315,104400,97428775,3855,3855,3855,3850,196
|
|
20240315,104300,96673245,3855,3835,3855,3835,1407
|
|
20240315,104200,91275560,3855,3855,3855,3855,7
|
|
20240315,104100,91248575,3855,3855,3855,3855,23
|
|
20240315,104000,91159910,3855,3855,3855,3855,12
|
|
20240315,103900,91113650,3850,3835,3850,3835,116
|
|
20240315,103800,90668205,3850,3835,3850,3835,230
|
|
20240315,103700,89785345,3855,3855,3855,3855,3
|
|
20240315,103600,89773780,3855,3855,3855,3855,10
|
|
20240315,103500,89735230,3855,3855,3855,3855,32
|
|
20240315,103400,89611870,3855,3855,3855,3855,173
|
|
20240315,103300,88944955,3835,3855,3855,3835,510
|
|
20240315,103200,86987705,3835,3840,3840,3835,235
|
|
20240315,103100,86086305,3855,3855,3855,3855,0
|
|
20240315,103000,86086305,3855,3855,3855,3855,0
|
|
20240315,102900,86086305,3855,3855,3855,3855,0
|
|
20240315,102800,86086305,3855,3855,3855,3855,0
|
|
20240315,102700,86086305,3855,3855,3855,3855,1
|
|
20240315,102600,86082450,3855,3855,3855,3855,3
|
|
20240315,102500,86070885,3855,3850,3855,3850,39
|
|
20240315,102400,85920690,3840,3840,3840,3840,100
|
|
20240315,102300,85536690,3850,3850,3850,3850,1
|
|
20240315,102200,85532840,3845,3840,3845,3840,2
|
|
20240315,102100,85525155,3850,3850,3850,3850,9
|
|
20240315,102000,85490505,3850,3850,3850,3850,11
|
|
20240315,101900,85448155,3855,3855,3855,3855,45
|
|
20240315,101800,85274680,3855,3855,3855,3855,103
|
|
20240315,101700,84877615,3855,3855,3855,3855,76
|
|
20240315,101600,84584635,3855,3855,3855,3855,76
|
|
20240315,101500,84291655,3855,3855,3855,3855,152
|
|
20240315,101400,83705695,3850,3855,3855,3850,100
|
|
20240315,101300,83320315,3855,3850,3855,3850,52
|
|
20240315,101200,83120105,3850,3850,3850,3850,76
|
|
20240315,101100,82827505,3850,3850,3850,3850,76
|
|
20240315,101000,82534905,3850,3850,3850,3850,76
|
|
20240315,100900,82242305,3850,3850,3850,3850,76
|
|
20240315,100800,81949705,3850,3850,3850,3850,76
|
|
20240315,100700,81657105,3845,3845,3845,3845,148
|
|
20240315,100600,81088045,3845,3845,3845,3845,163
|
|
20240315,100500,80461310,3845,3845,3845,3845,76
|
|
20240315,100400,80169090,3845,3845,3845,3845,76
|
|
20240315,100300,79876870,3845,3850,3850,3845,132
|
|
20240315,100200,79368950,3850,3850,3850,3850,76
|
|
20240315,100100,79076350,3850,3850,3850,3850,76
|
|
20240315,100000,78783750,3850,3850,3850,3850,77
|
|
20240315,095900,78487300,3845,3845,3845,3845,24
|
|
20240315,095800,78395020,3845,3845,3845,3845,76
|
|
20240315,095700,78102800,3850,3850,3850,3835,154
|
|
20240315,095600,77509925,3850,3850,3850,3850,76
|
|
20240315,095500,77217325,3850,3850,3850,3850,76
|
|
20240315,095400,76924725,3850,3850,3850,3850,76
|
|
20240315,095300,76632125,3850,3850,3850,3850,76
|
|
20240315,095200,76339525,3850,3850,3850,3850,76
|
|
20240315,095100,76046925,3850,3850,3850,3850,77
|
|
20240315,095000,75750475,3850,3840,3850,3840,77
|
|
20240315,094900,75454035,3850,3850,3850,3850,76
|
|
20240315,094800,75161435,3850,3850,3850,3850,176
|
|
20240315,094700,74483835,3850,3850,3850,3850,152
|
|
20240315,094600,73898635,3830,3845,3845,3830,1076
|
|
20240315,094500,69775755,3835,3850,3850,3835,441
|
|
20240315,094400,68082750,3840,3840,3850,3840,236
|
|
20240315,094300,67175750,3840,3840,3840,3835,1332
|
|
20240315,094200,62062395,3840,3840,3840,3840,95
|
|
20240315,094100,61697595,3840,3850,3850,3840,88
|
|
20240315,094000,61358895,3840,3850,3850,3840,102
|
|
20240315,093900,60966795,3850,3850,3850,3850,76
|
|
20240315,093800,60674195,3850,3855,3855,3850,152
|
|
20240315,093700,60088615,3855,3855,3855,3855,76
|
|
20240315,093600,59795635,3855,3855,3855,3855,76
|
|
20240315,093500,59502655,3855,3835,3855,3830,422
|
|
20240315,093400,57882900,3840,3845,3845,3840,100
|
|
20240315,093300,57498520,3855,3855,3855,3855,76
|
|
20240315,093200,57205540,3855,3835,3855,3835,104
|
|
20240315,093100,56805180,3855,3855,3855,3855,76
|
|
20240315,093000,56512200,3855,3855,3855,3855,76
|
|
20240315,092900,56219220,3855,3855,3855,3855,76
|
|
20240315,092800,55926240,3855,3850,3855,3850,162
|
|
20240315,092700,55302160,3850,3850,3850,3850,78
|
|
20240315,092600,55001860,3850,3850,3850,3850,76
|
|
20240315,092500,54709260,3850,3850,3850,3850,76
|
|
20240315,092400,54416660,3850,3850,3850,3850,77
|
|
20240315,092300,54120210,3850,3845,3850,3825,178
|
|
20240315,092200,53437795,3850,3845,3850,3845,741
|
|
20240315,092100,50585325,3845,3845,3845,3845,77
|
|
20240315,092000,50289260,3825,3835,3845,3825,4371
|
|
20240315,091900,33555295,3850,3855,3855,3835,1572
|
|
20240315,091800,27522135,3855,3855,3855,3855,76
|
|
20240315,091700,27229155,3855,3855,3855,3850,79
|
|
20240315,091600,26924615,3855,3855,3855,3855,77
|
|
20240315,091500,26627780,3850,3860,3865,3850,2590
|
|
20240315,091400,16630200,3870,3870,3870,3870,76
|
|
20240315,091300,16336080,3870,3860,3870,3860,82
|
|
20240315,091200,16018800,3870,3870,3870,3870,106
|
|
20240315,091100,15608580,3870,3870,3870,3870,76
|
|
20240315,091000,15314460,3870,3865,3870,3865,77
|
|
20240315,090900,15016475,3870,3865,3870,3865,238
|
|
20240315,090800,14095425,3865,3870,3870,3855,542
|
|
20240315,090700,11998865,3870,3870,3870,3870,76
|
|
20240315,090600,11704745,3870,3855,3870,3855,313
|
|
20240315,090500,10496960,3870,3870,3870,3870,76
|
|
20240315,090400,10202840,3855,3835,3855,3835,148
|
|
20240315,090300,9634485,3855,3855,3855,3855,76
|
|
20240315,090200,9341505,3835,3845,3860,3835,1516
|
|
20240315,090100,3521205,3870,3870,3870,3870,76
|
|
20240315,090000,3227085,3870,3875,3875,3845,831
|