585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,184200,339386960,3845,3845,3845,3845,706
|
|
20240318,184100,339386960,3845,3845,3845,3845,0
|
|
20240318,184000,339386960,3845,3845,3845,3845,0
|
|
20240318,183900,339386960,3845,3845,3845,3845,0
|
|
20240318,183800,339386960,3845,3845,3845,3845,0
|
|
20240318,183700,339386960,3845,3845,3845,3845,0
|
|
20240318,183600,339386960,3845,3845,3845,3845,0
|
|
20240318,183500,339386960,3845,3845,3845,3845,0
|
|
20240318,183400,339386960,3845,3845,3845,3845,0
|
|
20240318,183300,339386960,3845,3845,3845,3845,0
|
|
20240318,183200,339386960,3845,3845,3845,3845,0
|
|
20240318,183100,339386960,3845,3845,3845,3845,0
|
|
20240318,183000,339386960,3845,3845,3845,3845,0
|
|
20240318,182900,339386960,3845,3845,3845,3845,0
|
|
20240318,182800,339386960,3845,3845,3845,3845,0
|
|
20240318,182700,339386960,3845,3845,3845,3845,0
|
|
20240318,182600,339386960,3845,3845,3845,3845,0
|
|
20240318,182500,339386960,3845,3845,3845,3845,0
|
|
20240318,182400,339386960,3845,3845,3845,3845,0
|
|
20240318,182300,339386960,3845,3845,3845,3845,0
|
|
20240318,182200,339386960,3845,3845,3845,3845,0
|
|
20240318,182100,339386960,3845,3845,3845,3845,0
|
|
20240318,182000,339386960,3845,3845,3845,3845,0
|
|
20240318,181900,339386960,3845,3845,3845,3845,0
|
|
20240318,181800,339386960,3845,3845,3845,3845,0
|
|
20240318,181700,339386960,3845,3845,3845,3845,0
|
|
20240318,181600,339386960,3845,3845,3845,3845,0
|
|
20240318,181500,339386960,3845,3845,3845,3845,0
|
|
20240318,181400,339386960,3845,3845,3845,3845,0
|
|
20240318,181300,339386960,3845,3845,3845,3845,0
|
|
20240318,181200,339386960,3845,3845,3845,3845,706
|
|
20240318,181100,339386960,3845,3845,3845,3845,0
|
|
20240318,181000,339386960,3845,3845,3845,3845,0
|
|
20240318,180900,339386960,3845,3845,3845,3845,0
|
|
20240318,180800,339386960,3845,3845,3845,3845,0
|
|
20240318,180700,339386960,3845,3845,3845,3845,0
|
|
20240318,180600,339386960,3845,3845,3845,3845,0
|
|
20240318,180500,339386960,3845,3845,3845,3845,0
|
|
20240318,180400,339386960,3845,3845,3845,3845,0
|
|
20240318,180300,339386960,3845,3845,3845,3845,0
|
|
20240318,180200,339386960,3845,3845,3845,3845,0
|
|
20240318,180100,339386960,3845,3845,3845,3845,0
|
|
20240318,180000,339386960,3845,3845,3845,3845,0
|
|
20240318,175900,339386960,3845,3845,3845,3845,0
|
|
20240318,175800,339386960,3845,3845,3845,3845,0
|
|
20240318,175700,339386960,3845,3845,3845,3845,0
|
|
20240318,175600,339386960,3845,3845,3845,3845,0
|
|
20240318,175500,339386960,3845,3845,3845,3845,0
|
|
20240318,175400,339386960,3845,3845,3845,3845,0
|
|
20240318,175300,339386960,3845,3845,3845,3845,0
|
|
20240318,175200,339386960,3845,3845,3845,3845,0
|
|
20240318,175100,339386960,3845,3845,3845,3845,0
|
|
20240318,175000,339386960,3845,3845,3845,3845,0
|
|
20240318,174900,339386960,3845,3845,3845,3845,0
|
|
20240318,174800,339386960,3845,3845,3845,3845,0
|
|
20240318,174700,339386960,3845,3845,3845,3845,0
|
|
20240318,174600,339386960,3845,3845,3845,3845,0
|
|
20240318,174500,339386960,3845,3845,3845,3845,0
|
|
20240318,174400,339386960,3845,3845,3845,3845,0
|
|
20240318,174300,339386960,3845,3845,3845,3845,0
|
|
20240318,174200,339386960,3845,3845,3845,3845,706
|
|
20240318,174100,339386960,3845,3845,3845,3845,0
|
|
20240318,174000,339386960,3845,3845,3845,3845,0
|
|
20240318,173900,339386960,3845,3845,3845,3845,0
|
|
20240318,173800,339386960,3845,3845,3845,3845,0
|
|
20240318,173700,339386960,3845,3845,3845,3845,0
|
|
20240318,173600,339386960,3845,3845,3845,3845,0
|
|
20240318,173500,339386960,3845,3845,3845,3845,0
|
|
20240318,173400,339386960,3845,3845,3845,3845,0
|
|
20240318,173300,339386960,3845,3845,3845,3845,0
|
|
20240318,173200,339386960,3845,3845,3845,3845,0
|
|
20240318,173100,339386960,3845,3845,3845,3845,0
|
|
20240318,173000,339386960,3845,3845,3845,3845,0
|
|
20240318,172900,339386960,3845,3845,3845,3845,0
|
|
20240318,172800,339386960,3845,3845,3845,3845,0
|
|
20240318,172700,339386960,3845,3845,3845,3845,0
|
|
20240318,172600,339386960,3845,3845,3845,3845,0
|
|
20240318,172500,339386960,3845,3845,3845,3845,0
|
|
20240318,172400,339386960,3845,3845,3845,3845,0
|
|
20240318,172300,339386960,3845,3845,3845,3845,0
|
|
20240318,172200,339386960,3845,3845,3845,3845,0
|
|
20240318,172100,339386960,3845,3845,3845,3845,0
|
|
20240318,172000,339386960,3845,3845,3845,3845,0
|
|
20240318,171900,339386960,3845,3845,3845,3845,0
|
|
20240318,171800,339386960,3845,3845,3845,3845,0
|
|
20240318,171700,339386960,3845,3845,3845,3845,0
|
|
20240318,171600,339386960,3845,3845,3845,3845,0
|
|
20240318,171500,339386960,3845,3845,3845,3845,0
|
|
20240318,171400,339386960,3845,3845,3845,3845,0
|
|
20240318,171300,339386960,3845,3845,3845,3845,0
|
|
20240318,171200,339386960,3845,3845,3845,3845,706
|
|
20240318,171100,339386960,3845,3845,3845,3845,0
|
|
20240318,171000,339386960,3845,3845,3845,3845,0
|
|
20240318,170900,339386960,3845,3845,3845,3845,0
|
|
20240318,170800,339386960,3845,3845,3845,3845,0
|
|
20240318,170700,339386960,3845,3845,3845,3845,0
|
|
20240318,170600,339386960,3845,3845,3845,3845,0
|
|
20240318,170500,339386960,3845,3845,3845,3845,0
|
|
20240318,170400,339386960,3845,3845,3845,3845,0
|
|
20240318,170300,339386960,3845,3845,3845,3845,0
|
|
20240318,170200,339386960,3845,3845,3845,3845,0
|
|
20240318,170100,339386960,3845,3845,3845,3845,0
|
|
20240318,170000,339386960,3845,3845,3845,3845,0
|
|
20240318,165900,339386960,3845,3845,3845,3845,0
|
|
20240318,165800,339386960,3845,3845,3845,3845,0
|
|
20240318,165700,339386960,3845,3845,3845,3845,0
|
|
20240318,165600,339386960,3845,3845,3845,3845,0
|
|
20240318,165500,339386960,3845,3845,3845,3845,0
|
|
20240318,165400,339386960,3845,3845,3845,3845,0
|
|
20240318,165300,339386960,3845,3845,3845,3845,0
|
|
20240318,165200,339386960,3845,3845,3845,3845,0
|
|
20240318,165100,339386960,3845,3845,3845,3845,0
|
|
20240318,165000,339386960,3845,3845,3845,3845,0
|
|
20240318,164900,339386960,3845,3845,3845,3845,0
|
|
20240318,164800,339386960,3845,3845,3845,3845,0
|
|
20240318,164700,339386960,3845,3845,3845,3845,0
|
|
20240318,164600,339386960,3845,3845,3845,3845,0
|
|
20240318,164500,339386960,3845,3845,3845,3845,0
|
|
20240318,164400,339386960,3845,3845,3845,3845,0
|
|
20240318,164300,339386960,3845,3845,3845,3845,0
|
|
20240318,164200,339386960,3845,3845,3845,3845,706
|
|
20240318,164100,339386960,3845,3845,3845,3845,0
|
|
20240318,164000,339386960,3845,3845,3845,3845,0
|
|
20240318,163900,339386960,3845,3845,3845,3845,0
|
|
20240318,163800,339386960,3845,3845,3845,3845,0
|
|
20240318,163700,339386960,3845,3845,3845,3845,0
|
|
20240318,163600,339386960,3845,3845,3845,3845,0
|
|
20240318,163500,339386960,3845,3845,3845,3845,0
|
|
20240318,163400,339386960,3845,3845,3845,3845,0
|
|
20240318,163300,339386960,3845,3845,3845,3845,0
|
|
20240318,163200,339386960,3845,3845,3845,3845,0
|
|
20240318,163100,339386960,3845,3845,3845,3845,0
|
|
20240318,163000,339386960,3845,3845,3845,3845,0
|
|
20240318,162900,339386960,3845,3845,3845,3845,0
|
|
20240318,162800,339386960,3845,3845,3845,3845,0
|
|
20240318,162700,339386960,3845,3845,3845,3845,0
|
|
20240318,162600,339386960,3845,3845,3845,3845,0
|
|
20240318,162500,339386960,3845,3845,3845,3845,0
|
|
20240318,162400,339386960,3845,3845,3845,3845,0
|
|
20240318,162300,339386960,3845,3845,3845,3845,0
|
|
20240318,162200,339386960,3845,3845,3845,3845,0
|
|
20240318,162100,339386960,3845,3845,3845,3845,0
|
|
20240318,162000,339386960,3845,3845,3845,3845,0
|
|
20240318,161900,339386960,3845,3845,3845,3845,0
|
|
20240318,161800,339386960,3845,3845,3845,3845,0
|
|
20240318,161700,339386960,3845,3845,3845,3845,0
|
|
20240318,161600,339386960,3845,3845,3845,3845,0
|
|
20240318,161500,339386960,3845,3845,3845,3845,0
|
|
20240318,161400,339386960,3845,3845,3845,3845,0
|
|
20240318,161300,339386960,3845,3845,3845,3845,0
|
|
20240318,161200,339386960,3845,3845,3845,3845,706
|
|
20240318,161100,339386960,3845,3845,3845,3845,0
|
|
20240318,161000,339386960,3845,3845,3845,3845,0
|
|
20240318,160900,339386960,3845,3845,3845,3845,0
|
|
20240318,160800,339386960,3845,3845,3845,3845,0
|
|
20240318,160700,339386960,3845,3845,3845,3845,0
|
|
20240318,160600,339386960,3845,3845,3845,3845,0
|
|
20240318,160500,339386960,3845,3845,3845,3845,0
|
|
20240318,160400,339386960,3845,3845,3845,3845,0
|
|
20240318,160300,339386960,3845,3845,3845,3845,0
|
|
20240318,160200,339386960,3845,3845,3845,3845,0
|
|
20240318,160100,339386960,3845,3845,3845,3845,0
|
|
20240318,160000,339386960,3845,3845,3845,3845,0
|
|
20240318,155900,339386960,3845,3845,3845,3845,0
|
|
20240318,155800,339386960,3845,3845,3845,3845,0
|
|
20240318,155700,339386960,3845,3845,3845,3845,0
|
|
20240318,155600,339386960,3845,3845,3845,3845,0
|
|
20240318,155500,339386960,3845,3845,3845,3845,0
|
|
20240318,155400,339386960,3845,3845,3845,3845,0
|
|
20240318,155300,339386960,3845,3845,3845,3845,0
|
|
20240318,155200,339386960,3845,3845,3845,3845,0
|
|
20240318,155100,339386960,3845,3845,3845,3845,0
|
|
20240318,155000,339386960,3845,3845,3845,3845,0
|
|
20240318,154900,339386960,3845,3845,3845,3845,0
|
|
20240318,154800,339386960,3845,3845,3845,3845,0
|
|
20240318,154700,339386960,3845,3845,3845,3845,0
|
|
20240318,154600,339386960,3845,3845,3845,3845,0
|
|
20240318,154500,339386960,3845,3845,3845,3845,0
|
|
20240318,154400,339386960,3845,3845,3845,3845,0
|
|
20240318,154300,339386960,3845,3845,3845,3845,0
|
|
20240318,154200,339386960,3845,3845,3845,3845,706
|
|
20240318,154100,339386960,3845,3845,3845,3845,0
|
|
20240318,154000,339386960,3845,3845,3845,3845,0
|
|
20240318,153900,339386960,3845,3845,3845,3845,0
|
|
20240318,153800,339386960,3845,3845,3845,3845,0
|
|
20240318,153700,339386960,3845,3845,3845,3845,0
|
|
20240318,153600,339386960,3845,3845,3845,3845,0
|
|
20240318,153500,339386960,3845,3845,3845,3845,0
|
|
20240318,153400,339386960,3845,3845,3845,3845,0
|
|
20240318,153300,339386960,3845,3845,3845,3845,0
|
|
20240318,153200,339386960,3845,3845,3845,3845,0
|
|
20240318,153100,339386960,3845,3845,3845,3845,0
|
|
20240318,153000,339386960,3845,3845,3845,3845,706
|
|
20240318,152900,336672390,3845,3845,3845,3845,0
|
|
20240318,152800,336672390,3845,3845,3845,3845,0
|
|
20240318,152700,336672390,3845,3845,3845,3845,0
|
|
20240318,152600,336672390,3845,3845,3845,3845,0
|
|
20240318,152500,336672390,3845,3845,3845,3845,0
|
|
20240318,152400,336672390,3845,3845,3845,3845,0
|
|
20240318,152300,336672390,3845,3845,3845,3845,0
|
|
20240318,152200,336672390,3845,3845,3845,3845,0
|
|
20240318,152100,336672390,3845,3845,3845,3845,0
|
|
20240318,152000,336672390,3845,3845,3845,3845,0
|
|
20240318,151900,336672390,3845,3845,3845,3845,2
|
|
20240318,151800,336664700,3845,3840,3845,3840,42
|
|
20240318,151700,336503415,3845,3845,3845,3845,0
|
|
20240318,151600,336503415,3845,3840,3845,3840,155
|
|
20240318,151500,335907960,3845,3845,3845,3845,500
|
|
20240318,151400,333985460,3845,3845,3845,3845,0
|
|
20240318,151300,333985460,3845,3850,3850,3845,266
|
|
20240318,151200,332962685,3845,3845,3845,3845,0
|
|
20240318,151100,332962685,3845,3850,3850,3845,105
|
|
20240318,151000,332558950,3845,3845,3845,3845,39
|
|
20240318,150900,332408995,3850,3850,3850,3850,0
|
|
20240318,150800,332408995,3850,3850,3850,3845,23
|
|
20240318,150700,332320545,3845,3850,3850,3845,144
|
|
20240318,150600,331766660,3850,3850,3850,3850,3
|
|
20240318,150500,331755110,3850,3845,3850,3845,25
|
|
20240318,150400,331658980,3845,3845,3845,3845,103
|
|
20240318,150300,331262945,3840,3840,3840,3840,103
|
|
20240318,150200,330867425,3840,3840,3840,3840,0
|
|
20240318,150100,330867425,3840,3840,3840,3840,0
|
|
20240318,150000,330867425,3840,3845,3845,3840,45
|
|
20240318,145900,330694450,3845,3840,3845,3840,106
|
|
20240318,145800,330287395,3840,3840,3840,3840,1
|
|
20240318,145700,330283555,3840,3840,3840,3840,0
|
|
20240318,145600,330283555,3840,3840,3840,3840,3
|
|
20240318,145500,330272035,3840,3840,3840,3840,1
|
|
20240318,145400,330268195,3840,3840,3840,3840,204
|
|
20240318,145300,329484835,3840,3840,3840,3840,1
|
|
20240318,145200,329480995,3845,3840,3845,3840,2
|
|
20240318,145100,329473310,3840,3845,3845,3840,2
|
|
20240318,145000,329465625,3840,3850,3850,3840,2
|
|
20240318,144900,329457935,3840,3845,3845,3840,10512
|
|
20240318,144800,289090235,3850,3850,3850,3850,9
|
|
20240318,144700,289055585,3845,3845,3850,3845,28
|
|
20240318,144600,288947920,3840,3840,3840,3840,104
|
|
20240318,144500,288548560,3840,3840,3840,3840,1
|
|
20240318,144400,288544720,3840,3840,3840,3840,1
|
|
20240318,144300,288540880,3845,3845,3845,3845,0
|
|
20240318,144200,288540880,3845,3845,3845,3845,8285
|
|
20240318,144100,256685055,3845,3845,3845,3845,66
|
|
20240318,144000,256431285,3845,3845,3845,3845,1
|
|
20240318,143900,256427440,3845,3845,3845,3845,1
|
|
20240318,143800,256423595,3845,3845,3850,3845,209
|
|
20240318,143700,255619975,3850,3850,3850,3850,5
|
|
20240318,143600,255600725,3845,3850,3850,3845,107
|
|
20240318,143500,255188780,3845,3845,3845,3845,1
|
|
20240318,143400,255184935,3850,3845,3850,3845,8
|
|
20240318,143300,255154140,3845,3850,3850,3845,111
|
|
20240318,143200,254727310,3845,3845,3845,3845,1
|
|
20240318,143100,254723465,3845,3845,3845,3845,95
|
|
20240318,143000,254358190,3845,3845,3845,3845,0
|
|
20240318,142900,254358190,3845,3845,3845,3845,159
|
|
20240318,142800,253746835,3845,3845,3845,3845,1027
|
|
20240318,142700,249798020,3845,3845,3845,3845,1
|
|
20240318,142600,249794175,3845,3845,3845,3845,0
|
|
20240318,142500,249794175,3845,3845,3845,3845,104
|
|
20240318,142400,249394295,3845,3845,3845,3845,1
|
|
20240318,142300,249390450,3845,3850,3850,3845,3
|
|
20240318,142200,249378910,3845,3850,3850,3845,2
|
|
20240318,142100,249371215,3845,3845,3845,3845,2104
|
|
20240318,142000,241281335,3845,3845,3845,3845,66
|
|
20240318,141900,241027565,3845,3845,3845,3845,1
|
|
20240318,141800,241023720,3845,3845,3845,3845,1
|
|
20240318,141700,241019875,3845,3845,3845,3845,1310
|
|
20240318,141600,235982925,3845,3845,3845,3845,104
|
|
20240318,141500,235583045,3850,3845,3850,3845,90
|
|
20240318,141400,235236945,3845,3845,3845,3845,1
|
|
20240318,141300,235233100,3845,3845,3845,3845,1
|
|
20240318,141200,235229255,3845,3845,3845,3845,104
|
|
20240318,141100,234829375,3845,3850,3850,3845,2
|
|
20240318,141000,234821680,3850,3845,3850,3845,2
|
|
20240318,140900,234813985,3845,3845,3850,3845,15
|
|
20240318,140800,234756305,3850,3845,3850,3845,106
|
|
20240318,140700,234348730,3845,3845,3845,3845,1
|
|
20240318,140600,234344885,3845,3850,3850,3845,176
|
|
20240318,140500,233667290,3850,3845,3850,3845,26
|
|
20240318,140400,233567195,3845,3845,3845,3845,2444
|
|
20240318,140300,224170015,3845,3845,3845,3845,23
|
|
20240318,140200,224081580,3845,3845,3845,3845,0
|
|
20240318,140100,224081580,3845,3845,3845,3845,0
|
|
20240318,140000,224081580,3845,3845,3845,3845,103
|
|
20240318,135900,223685545,3845,3845,3845,3845,65
|
|
20240318,135800,223435620,3850,3850,3850,3850,0
|
|
20240318,135700,223435620,3850,3845,3850,3845,12
|
|
20240318,135600,223389470,3845,3845,3845,3845,0
|
|
20240318,135500,223389470,3845,3845,3845,3845,103
|
|
20240318,135400,222993435,3850,3850,3850,3850,4
|
|
20240318,135300,222978035,3845,3845,3845,3845,0
|
|
20240318,135200,222978035,3845,3845,3845,3845,0
|
|
20240318,135100,222978035,3845,3845,3845,3845,103
|
|
20240318,135000,222582000,3845,3845,3845,3845,217
|
|
20240318,134900,221747635,3845,3845,3845,3845,16
|
|
20240318,134800,221686115,3845,3845,3845,3845,0
|
|
20240318,134700,221686115,3845,3845,3845,3845,103
|
|
20240318,134600,221290080,3845,3850,3850,3845,1265
|
|
20240318,134500,216425820,3850,3850,3850,3850,0
|
|
20240318,134400,216425820,3850,3850,3850,3850,0
|
|
20240318,134300,216425820,3850,3850,3850,3850,103
|
|
20240318,134200,216029270,3850,3855,3855,3850,166
|
|
20240318,134100,215390165,3850,3850,3850,3850,0
|
|
20240318,134000,215390165,3850,3850,3850,3850,0
|
|
20240318,133900,215390165,3850,3850,3850,3850,0
|
|
20240318,133800,215390165,3850,3850,3850,3850,103
|
|
20240318,133700,214993615,3850,3850,3850,3850,0
|
|
20240318,133600,214993615,3850,3850,3850,3850,0
|
|
20240318,133500,214993615,3850,3850,3850,3850,0
|
|
20240318,133400,214993615,3850,3850,3850,3850,104
|
|
20240318,133300,214593215,3855,3855,3855,3855,0
|
|
20240318,133200,214593215,3855,3855,3855,3855,0
|
|
20240318,133100,214593215,3855,3855,3855,3855,0
|
|
20240318,133000,214593215,3855,3850,3855,3850,204
|
|
20240318,132900,213807315,3850,3850,3850,3850,134
|
|
20240318,132800,213291415,3850,3850,3850,3850,0
|
|
20240318,132700,213291415,3850,3850,3850,3850,0
|
|
20240318,132600,213291415,3850,3850,3850,3850,43
|
|
20240318,132500,213125865,3850,3850,3850,3850,0
|
|
20240318,132400,213125865,3850,3850,3850,3850,0
|
|
20240318,132300,213125865,3850,3850,3850,3850,3004
|
|
20240318,132200,201560465,3850,3850,3850,3850,6939
|
|
20240318,132100,174845315,3850,3850,3850,3850,103
|
|
20240318,132000,174448765,3855,3855,3855,3855,0
|
|
20240318,131900,174448765,3855,3855,3855,3855,0
|
|
20240318,131800,174448765,3855,3855,3855,3855,67
|
|
20240318,131700,174190480,3855,3855,3855,3855,103
|
|
20240318,131600,173793415,3860,3860,3860,3860,0
|
|
20240318,131500,173793415,3860,3855,3860,3855,102
|
|
20240318,131400,173400195,3855,3855,3855,3855,94
|
|
20240318,131300,173037825,3855,3855,3855,3855,9
|
|
20240318,131200,173003130,3855,3855,3855,3855,0
|
|
20240318,131100,173003130,3855,3855,3855,3855,1
|
|
20240318,131000,172999275,3860,3860,3860,3860,0
|
|
20240318,130900,172999275,3860,3860,3860,3860,0
|
|
20240318,130800,172999275,3860,3855,3860,3855,276
|
|
20240318,130700,171933920,3860,3860,3860,3860,381
|
|
20240318,130600,170463260,3855,3835,3855,3835,2946
|
|
20240318,130500,159131890,3835,3830,3835,3830,201
|
|
20240318,130400,158361570,3840,3840,3840,3840,102
|
|
20240318,130300,157969890,3840,3840,3840,3840,0
|
|
20240318,130200,157969890,3840,3840,3840,3840,0
|
|
20240318,130100,157969890,3840,3835,3840,3835,11
|
|
20240318,130000,157927700,3840,3835,3840,3835,1218
|
|
20240318,125900,153256660,3840,3840,3840,3840,0
|
|
20240318,125800,153256660,3840,3840,3840,3840,110
|
|
20240318,125700,152834260,3835,3835,3835,3835,0
|
|
20240318,125600,152834260,3835,3835,3835,3835,103
|
|
20240318,125500,152439255,3840,3840,3840,3840,0
|
|
20240318,125400,152439255,3840,3840,3840,3840,200
|
|
20240318,125300,151671255,3840,3840,3840,3840,20
|
|
20240318,125200,151594455,3840,3840,3840,3840,1
|
|
20240318,125100,151590615,3840,3840,3840,3840,10
|
|
20240318,125000,151552215,3840,3840,3840,3840,187
|
|
20240318,124900,150834135,3840,3840,3840,3840,17
|
|
20240318,124800,150768855,3840,3840,3840,3840,103
|
|
20240318,124700,150373335,3845,3845,3845,3845,0
|
|
20240318,124600,150373335,3845,3845,3845,3845,0
|
|
20240318,124500,150373335,3845,3845,3845,3845,0
|
|
20240318,124400,150373335,3845,3845,3845,3845,11
|
|
20240318,124300,150331040,3840,3840,3840,3840,103
|
|
20240318,124200,149935520,3840,3840,3840,3840,0
|
|
20240318,124100,149935520,3840,3840,3840,3840,0
|
|
20240318,124000,149935520,3840,3840,3840,3840,0
|
|
20240318,123900,149935520,3840,3840,3840,3840,103
|
|
20240318,123800,149540000,3840,3840,3840,3840,0
|
|
20240318,123700,149540000,3840,3840,3840,3840,0
|
|
20240318,123600,149540000,3840,3840,3840,3840,0
|
|
20240318,123500,149540000,3840,3840,3840,3840,197
|
|
20240318,123400,148783520,3835,3835,3835,3835,2027
|
|
20240318,123300,141009975,3840,3840,3840,3840,39
|
|
20240318,123200,140860215,3840,3840,3840,3840,15
|
|
20240318,123100,140802615,3840,3840,3840,3840,100
|
|
20240318,123000,140418615,3840,3840,3840,3840,0
|
|
20240318,122900,140418615,3840,3840,3840,3840,0
|
|
20240318,122800,140418615,3840,3840,3840,3840,0
|
|
20240318,122700,140418615,3840,3840,3840,3840,105
|
|
20240318,122600,140015415,3840,3840,3840,3840,0
|
|
20240318,122500,140015415,3840,3840,3840,3840,0
|
|
20240318,122400,140015415,3840,3840,3840,3840,10
|
|
20240318,122300,139977015,3845,3845,3845,3845,9
|
|
20240318,122200,139942410,3840,3845,3845,3840,107
|
|
20240318,122100,139531510,3845,3845,3845,3845,0
|
|
20240318,122000,139531510,3845,3845,3845,3845,0
|
|
20240318,121900,139531510,3845,3845,3845,3845,0
|
|
20240318,121800,139531510,3845,3845,3845,3845,250
|
|
20240318,121700,138570260,3835,3835,3835,3835,0
|
|
20240318,121600,138570260,3835,3835,3835,3835,8
|
|
20240318,121500,138539580,3835,3835,3835,3835,0
|
|
20240318,121400,138539580,3835,3840,3840,3835,173
|
|
20240318,121300,137875270,3840,3840,3840,3840,19
|
|
20240318,121200,137802310,3840,3845,3845,3840,68
|
|
20240318,121100,137541175,3840,3840,3840,3840,12
|
|
20240318,121000,137495095,3840,3840,3840,3840,103
|
|
20240318,120900,137099575,3845,3845,3845,3845,0
|
|
20240318,120800,137099575,3845,3845,3845,3845,0
|
|
20240318,120700,137099575,3845,3845,3845,3845,1
|
|
20240318,120600,137095730,3845,3840,3845,3840,62
|
|
20240318,120500,136857555,3835,3840,3840,3835,203
|
|
20240318,120400,136078550,3840,3840,3840,3840,4
|
|
20240318,120300,136063190,3840,3840,3840,3840,6
|
|
20240318,120200,136040150,3845,3845,3845,3845,0
|
|
20240318,120100,136040150,3845,3845,3845,3845,0
|
|
20240318,120000,136040150,3845,3835,3845,3835,381
|
|
20240318,115900,134578895,3840,3840,3840,3840,19
|
|
20240318,115800,134505935,3835,3835,3835,3835,0
|
|
20240318,115700,134505935,3835,3840,3840,3835,1203
|
|
20240318,115600,129889340,3840,3840,3840,3840,0
|
|
20240318,115500,129889340,3840,3840,3840,3840,1
|
|
20240318,115400,129885500,3840,3840,3840,3840,0
|
|
20240318,115300,129885500,3840,3840,3840,3840,104
|
|
20240318,115200,129486140,3845,3845,3845,3845,1
|
|
20240318,115100,129482295,3845,3845,3845,3845,0
|
|
20240318,115000,129482295,3845,3845,3845,3845,0
|
|
20240318,114900,129482295,3845,3845,3845,3845,0
|
|
20240318,114800,129482295,3845,3845,3845,3845,0
|
|
20240318,114700,129482295,3845,3845,3845,3845,119
|
|
20240318,114600,129024740,3840,3840,3840,3840,1
|
|
20240318,114500,129020900,3845,3845,3845,3845,0
|
|
20240318,114400,129020900,3845,3845,3845,3845,5
|
|
20240318,114300,129001675,3845,3845,3845,3845,0
|
|
20240318,114200,129001675,3845,3845,3845,3845,0
|
|
20240318,114100,129001675,3845,3845,3845,3845,0
|
|
20240318,114000,129001675,3845,3845,3845,3845,155
|
|
20240318,113900,128405700,3845,3845,3845,3845,12
|
|
20240318,113800,128359560,3840,3840,3840,3840,0
|
|
20240318,113700,128359560,3840,3840,3840,3840,2
|
|
20240318,113600,128351880,3840,3840,3840,3840,103
|
|
20240318,113500,127956360,3845,3845,3845,3845,0
|
|
20240318,113400,127956360,3845,3845,3845,3845,56
|
|
20240318,113300,127741040,3845,3845,3845,3845,6
|
|
20240318,113200,127717970,3845,3845,3845,3840,5534
|
|
20240318,113100,106467230,3850,3850,3850,3850,0
|
|
20240318,113000,106467230,3850,3850,3850,3850,284
|
|
20240318,112900,105373830,3850,3850,3850,3850,0
|
|
20240318,112800,105373830,3850,3850,3850,3850,0
|
|
20240318,112700,105373830,3850,3850,3850,3850,103
|
|
20240318,112600,104977280,3855,3855,3855,3855,2
|
|
20240318,112500,104969570,3850,3850,3850,3850,0
|
|
20240318,112400,104969570,3850,3850,3850,3850,0
|
|
20240318,112300,104969570,3850,3850,3850,3850,103
|
|
20240318,112200,104573020,3850,3850,3850,3850,0
|
|
20240318,112100,104573020,3850,3850,3850,3850,0
|
|
20240318,112000,104573020,3850,3850,3850,3850,0
|
|
20240318,111900,104573020,3850,3850,3850,3850,104
|
|
20240318,111800,104172620,3855,3855,3855,3855,100
|
|
20240318,111700,103787120,3855,3855,3855,3855,0
|
|
20240318,111600,103787120,3855,3855,3855,3855,1
|
|
20240318,111500,103783265,3850,3855,3855,3850,105
|
|
20240318,111400,103379005,3855,3855,3855,3855,1
|
|
20240318,111300,103375150,3850,3850,3850,3850,0
|
|
20240318,111200,103375150,3850,3850,3850,3850,2
|
|
20240318,111100,103367450,3850,3850,3850,3850,163
|
|
20240318,111000,102739900,3850,3850,3850,3850,0
|
|
20240318,110900,102739900,3850,3850,3850,3850,0
|
|
20240318,110800,102739900,3850,3850,3850,3850,0
|
|
20240318,110700,102739900,3850,3845,3850,3845,170
|
|
20240318,110600,102085920,3850,3850,3850,3850,100
|
|
20240318,110500,101700920,3840,3845,3845,3840,2000
|
|
20240318,110400,94019260,3845,3845,3845,3845,0
|
|
20240318,110300,94019260,3845,3845,3845,3845,58
|
|
20240318,110200,93796250,3840,3845,3845,3840,104
|
|
20240318,110100,93396885,3845,3845,3845,3845,0
|
|
20240318,110000,93396885,3845,3845,3845,3845,6
|
|
20240318,105900,93373815,3845,3845,3845,3840,17
|
|
20240318,105800,93308455,3845,3845,3845,3845,41
|
|
20240318,105700,93150810,3845,3845,3845,3845,4
|
|
20240318,105600,93135430,3840,3840,3840,3840,17
|
|
20240318,105500,93070150,3840,3845,3845,3840,344
|
|
20240318,105400,91748440,3845,3845,3845,3840,125
|
|
20240318,105300,91268330,3845,3845,3845,3845,1
|
|
20240318,105200,91264485,3845,3845,3845,3845,0
|
|
20240318,105100,91264485,3845,3845,3845,3845,0
|
|
20240318,105000,91264485,3845,3845,3845,3845,0
|
|
20240318,104900,91264485,3845,3845,3845,3845,5
|
|
20240318,104800,91245260,3850,3850,3850,3850,0
|
|
20240318,104700,91245260,3850,3850,3850,3850,0
|
|
20240318,104600,91245260,3850,3845,3850,3845,506
|
|
20240318,104500,89299675,3845,3850,3850,3845,107
|
|
20240318,104400,88888250,3850,3850,3850,3850,0
|
|
20240318,104300,88888250,3850,3845,3850,3845,4
|
|
20240318,104200,88872860,3845,3845,3845,3845,549
|
|
20240318,104100,86761955,3845,3845,3845,3845,103
|
|
20240318,104000,86365920,3845,3845,3845,3845,0
|
|
20240318,103900,86365920,3845,3845,3845,3845,0
|
|
20240318,103800,86365920,3845,3845,3845,3845,0
|
|
20240318,103700,86365920,3845,3845,3845,3845,107
|
|
20240318,103600,85954505,3850,3850,3850,3850,0
|
|
20240318,103500,85954505,3850,3850,3850,3850,0
|
|
20240318,103400,85954505,3850,3850,3850,3850,0
|
|
20240318,103300,85954505,3850,3850,3850,3850,0
|
|
20240318,103200,85954505,3850,3850,3850,3850,0
|
|
20240318,103100,85954505,3850,3850,3850,3850,0
|
|
20240318,103000,85954505,3850,3850,3850,3850,1
|
|
20240318,102900,85950655,3840,3845,3845,3840,1924
|
|
20240318,102800,78562245,3845,3845,3845,3840,1103
|
|
20240318,102700,74321725,3845,3850,3850,3845,287
|
|
20240318,102600,73217210,3845,3845,3845,3845,1680
|
|
20240318,102500,66757610,3845,3845,3845,3845,65
|
|
20240318,102400,66507685,3845,3850,3850,3845,113
|
|
20240318,102300,66073160,3850,3845,3850,3845,52
|
|
20240318,102200,65873160,3845,3850,3850,3845,1002
|
|
20240318,102100,62015465,3860,3860,3860,3860,0
|
|
20240318,102000,62015465,3860,3860,3860,3860,0
|
|
20240318,101900,62015465,3860,3860,3860,3860,1
|
|
20240318,101800,62011605,3850,3850,3850,3845,3991
|
|
20240318,101700,46648255,3860,3850,3860,3850,3
|
|
20240318,101600,46636695,3855,3855,3855,3855,693
|
|
20240318,101500,43965180,3860,3860,3860,3860,0
|
|
20240318,101400,43965180,3860,3860,3860,3860,27
|
|
20240318,101300,43860960,3860,3860,3860,3860,30
|
|
20240318,101200,43745160,3860,3860,3860,3860,16
|
|
20240318,101100,43683400,3860,3860,3860,3860,0
|
|
20240318,101000,43683400,3860,3860,3860,3860,8
|
|
20240318,100900,43652520,3860,3860,3860,3860,0
|
|
20240318,100800,43652520,3860,3860,3860,3860,103
|
|
20240318,100700,43254940,3860,3860,3860,3860,76
|
|
20240318,100600,42961580,3860,3860,3860,3860,0
|
|
20240318,100500,42961580,3860,3860,3860,3855,72
|
|
20240318,100400,42684010,3860,3860,3860,3860,0
|
|
20240318,100300,42684010,3860,3860,3860,3860,25
|
|
20240318,100200,42587510,3865,3865,3865,3865,0
|
|
20240318,100100,42587510,3865,3865,3865,3865,0
|
|
20240318,100000,42587510,3865,3865,3865,3865,2
|
|
20240318,095900,42579780,3865,3870,3870,3865,4
|
|
20240318,095800,42564310,3870,3870,3870,3870,5
|
|
20240318,095700,42544960,3870,3865,3870,3860,1073
|
|
20240318,095600,38400250,3870,3870,3870,3870,15
|
|
20240318,095500,38342200,3865,3865,3865,3865,35
|
|
20240318,095400,38206925,3875,3870,3875,3870,105
|
|
20240318,095300,37800505,3870,3865,3870,3865,124
|
|
20240318,095200,37321225,3870,3870,3870,3870,6
|
|
20240318,095100,37298005,3865,3865,3865,3865,0
|
|
20240318,095000,37298005,3865,3865,3865,3865,376
|
|
20240318,094900,35844765,3865,3865,3865,3865,150
|
|
20240318,094800,35265015,3865,3865,3865,3865,635
|
|
20240318,094700,32810740,3865,3865,3865,3865,88
|
|
20240318,094600,32470620,3870,3865,3870,3865,6
|
|
20240318,094500,32447405,3875,3875,3875,3875,19
|
|
20240318,094400,32373780,3875,3870,3875,3870,15
|
|
20240318,094300,32315720,3860,3865,3865,3860,265
|
|
20240318,094200,31291510,3870,3870,3870,3870,90
|
|
20240318,094100,30943210,3875,3875,3875,3875,8
|
|
20240318,094000,30912210,3875,3870,3875,3870,37
|
|
20240318,093900,30769015,3870,3870,3870,3870,50
|
|
20240318,093800,30575515,3870,3870,3870,3870,18
|
|
20240318,093700,30505855,3875,3875,3875,3875,1
|
|
20240318,093600,30501980,3870,3870,3870,3870,0
|
|
20240318,093500,30501980,3870,3870,3870,3870,5
|
|
20240318,093400,30482630,3870,3870,3870,3870,0
|
|
20240318,093300,30482630,3870,3870,3870,3870,103
|
|
20240318,093200,30084020,3870,3870,3870,3870,8
|
|
20240318,093100,30053060,3875,3875,3875,3875,0
|
|
20240318,093000,30053060,3875,3875,3875,3875,6
|
|
20240318,092900,30029810,3870,3870,3870,3870,103
|
|
20240318,092800,29631200,3875,3875,3875,3875,0
|
|
20240318,092700,29631200,3875,3875,3875,3875,0
|
|
20240318,092600,29631200,3875,3875,3875,3875,0
|
|
20240318,092500,29631200,3875,3875,3875,3875,29
|
|
20240318,092400,29518825,3870,3870,3870,3870,0
|
|
20240318,092300,29518825,3870,3870,3870,3870,1
|
|
20240318,092200,29514955,3865,3865,3865,3865,40
|
|
20240318,092100,29360355,3880,3865,3880,3865,494
|
|
20240318,092000,27449070,3865,3865,3865,3865,1081
|
|
20240318,091900,23271005,3865,3865,3865,3865,0
|
|
20240318,091800,23271005,3865,3865,3865,3865,22
|
|
20240318,091700,23185975,3865,3865,3865,3865,910
|
|
20240318,091600,19668825,3865,3865,3865,3865,180
|
|
20240318,091500,18973125,3870,3870,3870,3870,0
|
|
20240318,091400,18973125,3870,3875,3875,3870,800
|
|
20240318,091300,15876625,3885,3885,3885,3885,0
|
|
20240318,091200,15876625,3885,3885,3885,3885,148
|
|
20240318,091100,15301645,3880,3880,3880,3880,54
|
|
20240318,091000,15092125,3880,3865,3880,3865,161
|
|
20240318,090900,14469360,3865,3865,3870,3865,1001
|
|
20240318,090800,10600490,3865,3865,3865,3855,1777
|
|
20240318,090700,3732785,3875,3870,3875,3870,7
|
|
20240318,090600,3705690,3875,3865,3875,3865,12
|
|
20240318,090500,3659300,3870,3865,3870,3865,154
|
|
20240318,090400,3063840,3875,3865,3875,3865,163
|
|
20240318,090300,2433480,3865,3865,3865,3865,38
|
|
20240318,090200,2286610,3865,3865,3865,3865,0
|
|
20240318,090100,2286610,3865,3865,3865,3865,0
|
|
20240318,090000,2286610,3865,3870,3870,3860,592
|