585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,184200,157224135,3850,3850,3850,3850,828
|
|
20240319,184100,157224135,3850,3850,3850,3850,0
|
|
20240319,184000,157224135,3850,3850,3850,3850,0
|
|
20240319,183900,157224135,3850,3850,3850,3850,0
|
|
20240319,183800,157224135,3850,3850,3850,3850,0
|
|
20240319,183700,157224135,3850,3850,3850,3850,0
|
|
20240319,183600,157224135,3850,3850,3850,3850,0
|
|
20240319,183500,157224135,3850,3850,3850,3850,0
|
|
20240319,183400,157224135,3850,3850,3850,3850,0
|
|
20240319,183300,157224135,3850,3850,3850,3850,0
|
|
20240319,183200,157224135,3850,3850,3850,3850,0
|
|
20240319,183100,157224135,3850,3850,3850,3850,0
|
|
20240319,183000,157224135,3850,3850,3850,3850,0
|
|
20240319,182900,157224135,3850,3850,3850,3850,0
|
|
20240319,182800,157224135,3850,3850,3850,3850,0
|
|
20240319,182700,157224135,3850,3850,3850,3850,0
|
|
20240319,182600,157224135,3850,3850,3850,3850,0
|
|
20240319,182500,157224135,3850,3850,3850,3850,0
|
|
20240319,182400,157224135,3850,3850,3850,3850,0
|
|
20240319,182300,157224135,3850,3850,3850,3850,0
|
|
20240319,182200,157224135,3850,3850,3850,3850,0
|
|
20240319,182100,157224135,3850,3850,3850,3850,0
|
|
20240319,182000,157224135,3850,3850,3850,3850,0
|
|
20240319,181900,157224135,3850,3850,3850,3850,0
|
|
20240319,181800,157224135,3850,3850,3850,3850,0
|
|
20240319,181700,157224135,3850,3850,3850,3850,0
|
|
20240319,181600,157224135,3850,3850,3850,3850,0
|
|
20240319,181500,157224135,3850,3850,3850,3850,0
|
|
20240319,181400,157224135,3850,3850,3850,3850,0
|
|
20240319,181300,157224135,3850,3850,3850,3850,0
|
|
20240319,181200,157224135,3850,3850,3850,3850,828
|
|
20240319,181100,157224135,3850,3850,3850,3850,0
|
|
20240319,181000,157224135,3850,3850,3850,3850,0
|
|
20240319,180900,157224135,3850,3850,3850,3850,0
|
|
20240319,180800,157224135,3850,3850,3850,3850,0
|
|
20240319,180700,157224135,3850,3850,3850,3850,0
|
|
20240319,180600,157224135,3850,3850,3850,3850,0
|
|
20240319,180500,157224135,3850,3850,3850,3850,0
|
|
20240319,180400,157224135,3850,3850,3850,3850,0
|
|
20240319,180300,157224135,3850,3850,3850,3850,0
|
|
20240319,180200,157224135,3850,3850,3850,3850,0
|
|
20240319,180100,157224135,3850,3850,3850,3850,0
|
|
20240319,180000,157224135,3850,3850,3850,3850,0
|
|
20240319,175900,157224135,3850,3850,3850,3850,0
|
|
20240319,175800,157224135,3850,3850,3850,3850,0
|
|
20240319,175700,157224135,3850,3850,3850,3850,0
|
|
20240319,175600,157224135,3850,3850,3850,3850,0
|
|
20240319,175500,157224135,3850,3850,3850,3850,0
|
|
20240319,175400,157224135,3850,3850,3850,3850,0
|
|
20240319,175300,157224135,3850,3850,3850,3850,0
|
|
20240319,175200,157224135,3850,3850,3850,3850,0
|
|
20240319,175100,157224135,3850,3850,3850,3850,0
|
|
20240319,175000,157224135,3850,3850,3850,3850,0
|
|
20240319,174900,157224135,3850,3850,3850,3850,0
|
|
20240319,174800,157224135,3850,3850,3850,3850,0
|
|
20240319,174700,157224135,3850,3850,3850,3850,0
|
|
20240319,174600,157224135,3850,3850,3850,3850,0
|
|
20240319,174500,157224135,3850,3850,3850,3850,0
|
|
20240319,174400,157224135,3850,3850,3850,3850,0
|
|
20240319,174300,157224135,3850,3850,3850,3850,0
|
|
20240319,174200,157224135,3850,3850,3850,3850,828
|
|
20240319,174100,157224135,3850,3850,3850,3850,0
|
|
20240319,174000,157224135,3850,3850,3850,3850,0
|
|
20240319,173900,157224135,3850,3850,3850,3850,0
|
|
20240319,173800,157224135,3850,3850,3850,3850,0
|
|
20240319,173700,157224135,3850,3850,3850,3850,0
|
|
20240319,173600,157224135,3850,3850,3850,3850,0
|
|
20240319,173500,157224135,3850,3850,3850,3850,0
|
|
20240319,173400,157224135,3850,3850,3850,3850,0
|
|
20240319,173300,157224135,3850,3850,3850,3850,0
|
|
20240319,173200,157224135,3850,3850,3850,3850,0
|
|
20240319,173100,157224135,3850,3850,3850,3850,0
|
|
20240319,173000,157224135,3850,3850,3850,3850,0
|
|
20240319,172900,157224135,3850,3850,3850,3850,0
|
|
20240319,172800,157224135,3850,3850,3850,3850,0
|
|
20240319,172700,157224135,3850,3850,3850,3850,0
|
|
20240319,172600,157224135,3850,3850,3850,3850,0
|
|
20240319,172500,157224135,3850,3850,3850,3850,0
|
|
20240319,172400,157224135,3850,3850,3850,3850,0
|
|
20240319,172300,157224135,3850,3850,3850,3850,0
|
|
20240319,172200,157224135,3850,3850,3850,3850,0
|
|
20240319,172100,157224135,3850,3850,3850,3850,0
|
|
20240319,172000,157224135,3850,3850,3850,3850,0
|
|
20240319,171900,157224135,3850,3850,3850,3850,0
|
|
20240319,171800,157224135,3850,3850,3850,3850,0
|
|
20240319,171700,157224135,3850,3850,3850,3850,0
|
|
20240319,171600,157224135,3850,3850,3850,3850,0
|
|
20240319,171500,157224135,3850,3850,3850,3850,0
|
|
20240319,171400,157224135,3850,3850,3850,3850,0
|
|
20240319,171300,157224135,3850,3850,3850,3850,0
|
|
20240319,171200,157224135,3850,3850,3850,3850,828
|
|
20240319,171100,157224135,3850,3850,3850,3850,0
|
|
20240319,171000,157224135,3850,3850,3850,3850,0
|
|
20240319,170900,157224135,3850,3850,3850,3850,0
|
|
20240319,170800,157224135,3850,3850,3850,3850,0
|
|
20240319,170700,157224135,3850,3850,3850,3850,0
|
|
20240319,170600,157224135,3850,3850,3850,3850,0
|
|
20240319,170500,157224135,3850,3850,3850,3850,0
|
|
20240319,170400,157224135,3850,3850,3850,3850,0
|
|
20240319,170300,157224135,3850,3850,3850,3850,0
|
|
20240319,170200,157224135,3850,3850,3850,3850,0
|
|
20240319,170100,157224135,3850,3850,3850,3850,0
|
|
20240319,170000,157224135,3850,3850,3850,3850,0
|
|
20240319,165900,157224135,3850,3850,3850,3850,0
|
|
20240319,165800,157224135,3850,3850,3850,3850,0
|
|
20240319,165700,157224135,3850,3850,3850,3850,0
|
|
20240319,165600,157224135,3850,3850,3850,3850,0
|
|
20240319,165500,157224135,3850,3850,3850,3850,0
|
|
20240319,165400,157224135,3850,3850,3850,3850,0
|
|
20240319,165300,157224135,3850,3850,3850,3850,0
|
|
20240319,165200,157224135,3850,3850,3850,3850,0
|
|
20240319,165100,157224135,3850,3850,3850,3850,0
|
|
20240319,165000,157224135,3850,3850,3850,3850,0
|
|
20240319,164900,157224135,3850,3850,3850,3850,0
|
|
20240319,164800,157224135,3850,3850,3850,3850,0
|
|
20240319,164700,157224135,3850,3850,3850,3850,0
|
|
20240319,164600,157224135,3850,3850,3850,3850,0
|
|
20240319,164500,157224135,3850,3850,3850,3850,0
|
|
20240319,164400,157224135,3850,3850,3850,3850,0
|
|
20240319,164300,157224135,3850,3850,3850,3850,0
|
|
20240319,164200,157224135,3850,3850,3850,3850,828
|
|
20240319,164100,157224135,3850,3850,3850,3850,0
|
|
20240319,164000,157224135,3850,3850,3850,3850,0
|
|
20240319,163900,157224135,3850,3850,3850,3850,0
|
|
20240319,163800,157224135,3850,3850,3850,3850,0
|
|
20240319,163700,157224135,3850,3850,3850,3850,0
|
|
20240319,163600,157224135,3850,3850,3850,3850,0
|
|
20240319,163500,157224135,3850,3850,3850,3850,0
|
|
20240319,163400,157224135,3850,3850,3850,3850,0
|
|
20240319,163300,157224135,3850,3850,3850,3850,0
|
|
20240319,163200,157224135,3850,3850,3850,3850,0
|
|
20240319,163100,157224135,3850,3850,3850,3850,0
|
|
20240319,163000,157224135,3850,3850,3850,3850,0
|
|
20240319,162900,157224135,3850,3850,3850,3850,0
|
|
20240319,162800,157224135,3850,3850,3850,3850,0
|
|
20240319,162700,157224135,3850,3850,3850,3850,0
|
|
20240319,162600,157224135,3850,3850,3850,3850,0
|
|
20240319,162500,157224135,3850,3850,3850,3850,0
|
|
20240319,162400,157224135,3850,3850,3850,3850,0
|
|
20240319,162300,157224135,3850,3850,3850,3850,0
|
|
20240319,162200,157224135,3850,3850,3850,3850,0
|
|
20240319,162100,157224135,3850,3850,3850,3850,0
|
|
20240319,162000,157224135,3850,3850,3850,3850,0
|
|
20240319,161900,157224135,3850,3850,3850,3850,0
|
|
20240319,161800,157224135,3850,3850,3850,3850,0
|
|
20240319,161700,157224135,3850,3850,3850,3850,0
|
|
20240319,161600,157224135,3850,3850,3850,3850,0
|
|
20240319,161500,157224135,3850,3850,3850,3850,0
|
|
20240319,161400,157224135,3850,3850,3850,3850,0
|
|
20240319,161300,157224135,3850,3850,3850,3850,0
|
|
20240319,161200,157224135,3850,3850,3850,3850,828
|
|
20240319,161100,157224135,3850,3850,3850,3850,0
|
|
20240319,161000,157224135,3850,3850,3850,3850,0
|
|
20240319,160900,157224135,3850,3850,3850,3850,0
|
|
20240319,160800,157224135,3850,3850,3850,3850,0
|
|
20240319,160700,157224135,3850,3850,3850,3850,0
|
|
20240319,160600,157224135,3850,3850,3850,3850,0
|
|
20240319,160500,157224135,3850,3850,3850,3850,0
|
|
20240319,160400,157224135,3850,3850,3850,3850,0
|
|
20240319,160300,157224135,3850,3850,3850,3850,0
|
|
20240319,160200,157224135,3850,3850,3850,3850,0
|
|
20240319,160100,157224135,3850,3850,3850,3850,0
|
|
20240319,160000,157224135,3850,3850,3850,3850,0
|
|
20240319,155900,157224135,3850,3850,3850,3850,0
|
|
20240319,155800,157224135,3850,3850,3850,3850,0
|
|
20240319,155700,157224135,3850,3850,3850,3850,0
|
|
20240319,155600,157224135,3850,3850,3850,3850,0
|
|
20240319,155500,157224135,3850,3850,3850,3850,0
|
|
20240319,155400,157224135,3850,3850,3850,3850,0
|
|
20240319,155300,157224135,3850,3850,3850,3850,0
|
|
20240319,155200,157224135,3850,3850,3850,3850,0
|
|
20240319,155100,157224135,3850,3850,3850,3850,0
|
|
20240319,155000,157224135,3850,3850,3850,3850,0
|
|
20240319,154900,157224135,3850,3850,3850,3850,0
|
|
20240319,154800,157224135,3850,3850,3850,3850,0
|
|
20240319,154700,157224135,3850,3850,3850,3850,0
|
|
20240319,154600,157224135,3850,3850,3850,3850,0
|
|
20240319,154500,157224135,3850,3850,3850,3850,0
|
|
20240319,154400,157224135,3850,3850,3850,3850,0
|
|
20240319,154300,157224135,3850,3850,3850,3850,0
|
|
20240319,154200,157224135,3850,3850,3850,3850,828
|
|
20240319,154100,157224135,3850,3850,3850,3850,0
|
|
20240319,154000,157224135,3850,3850,3850,3850,0
|
|
20240319,153900,157224135,3850,3850,3850,3850,0
|
|
20240319,153800,157224135,3850,3850,3850,3850,0
|
|
20240319,153700,157224135,3850,3850,3850,3850,0
|
|
20240319,153600,157224135,3850,3850,3850,3850,0
|
|
20240319,153500,157224135,3850,3850,3850,3850,0
|
|
20240319,153400,157224135,3850,3850,3850,3850,0
|
|
20240319,153300,157224135,3850,3850,3850,3850,0
|
|
20240319,153200,157224135,3850,3850,3850,3850,0
|
|
20240319,153100,157224135,3850,3850,3850,3850,0
|
|
20240319,153000,157224135,3850,3850,3850,3850,828
|
|
20240319,152900,154036335,3850,3850,3850,3850,0
|
|
20240319,152800,154036335,3850,3850,3850,3850,0
|
|
20240319,152700,154036335,3850,3850,3850,3850,0
|
|
20240319,152600,154036335,3850,3850,3850,3850,0
|
|
20240319,152500,154036335,3850,3850,3850,3850,0
|
|
20240319,152400,154036335,3850,3850,3850,3850,0
|
|
20240319,152300,154036335,3850,3850,3850,3850,0
|
|
20240319,152200,154036335,3850,3850,3850,3850,0
|
|
20240319,152100,154036335,3850,3850,3850,3850,0
|
|
20240319,152000,154036335,3850,3850,3850,3850,0
|
|
20240319,151900,154036335,3850,3850,3850,3850,1000
|
|
20240319,151800,150186335,3850,3850,3850,3850,0
|
|
20240319,151700,150186335,3850,3850,3850,3850,0
|
|
20240319,151600,150186335,3850,3845,3850,3840,70
|
|
20240319,151500,149917255,3845,3840,3845,3840,2
|
|
20240319,151400,149909570,3845,3845,3845,3845,300
|
|
20240319,151300,148756070,3845,3840,3845,3840,81
|
|
20240319,151200,148445025,3840,3840,3840,3840,0
|
|
20240319,151100,148445025,3840,3840,3840,3840,0
|
|
20240319,151000,148445025,3840,3840,3840,3840,4
|
|
20240319,150900,148429665,3835,3840,3840,3835,151
|
|
20240319,150800,147850575,3835,3835,3835,3835,5
|
|
20240319,150700,147831400,3840,3840,3840,3840,0
|
|
20240319,150600,147831400,3840,3840,3840,3840,0
|
|
20240319,150500,147831400,3840,3840,3840,3840,0
|
|
20240319,150400,147831400,3840,3840,3840,3840,0
|
|
20240319,150300,147831400,3840,3840,3840,3840,0
|
|
20240319,150200,147831400,3840,3840,3840,3840,0
|
|
20240319,150100,147831400,3840,3840,3840,3840,0
|
|
20240319,150000,147831400,3840,3840,3840,3840,1
|
|
20240319,145900,147827560,3835,3835,3835,3835,0
|
|
20240319,145800,147827560,3835,3835,3835,3835,1
|
|
20240319,145700,147823725,3840,3840,3840,3840,0
|
|
20240319,145600,147823725,3840,3840,3840,3840,1
|
|
20240319,145500,147819885,3840,3840,3840,3840,10
|
|
20240319,145400,147781485,3840,3840,3840,3840,0
|
|
20240319,145300,147781485,3840,3840,3840,3840,0
|
|
20240319,145200,147781485,3840,3840,3840,3840,0
|
|
20240319,145100,147781485,3840,3840,3840,3840,8
|
|
20240319,145000,147750765,3835,3835,3835,3835,422
|
|
20240319,144900,146132395,3840,3840,3840,3840,2
|
|
20240319,144800,146124715,3835,3835,3835,3835,156
|
|
20240319,144700,145526455,3840,3840,3840,3840,0
|
|
20240319,144600,145526455,3840,3840,3840,3840,0
|
|
20240319,144500,145526455,3840,3840,3840,3840,0
|
|
20240319,144400,145526455,3840,3840,3840,3840,0
|
|
20240319,144300,145526455,3840,3840,3840,3840,0
|
|
20240319,144200,145526455,3840,3840,3840,3840,2
|
|
20240319,144100,145518775,3840,3840,3840,3840,586
|
|
20240319,144000,143268535,3845,3845,3845,3845,0
|
|
20240319,143900,143268535,3845,3845,3845,3845,1
|
|
20240319,143800,143264690,3840,3840,3840,3840,464
|
|
20240319,143700,141482930,3835,3835,3835,3835,0
|
|
20240319,143600,141482930,3835,3835,3835,3835,13
|
|
20240319,143500,141433075,3835,3835,3835,3835,5
|
|
20240319,143400,141413900,3840,3840,3840,3840,0
|
|
20240319,143300,141413900,3840,3835,3840,3835,13
|
|
20240319,143200,141364040,3840,3840,3840,3840,0
|
|
20240319,143100,141364040,3840,3840,3840,3840,0
|
|
20240319,143000,141364040,3840,3840,3840,3840,0
|
|
20240319,142900,141364040,3840,3840,3840,3840,0
|
|
20240319,142800,141364040,3840,3840,3840,3840,0
|
|
20240319,142700,141364040,3840,3840,3840,3840,1
|
|
20240319,142600,141360200,3835,3835,3835,3835,0
|
|
20240319,142500,141360200,3835,3835,3835,3835,0
|
|
20240319,142400,141360200,3835,3835,3835,3835,0
|
|
20240319,142300,141360200,3835,3835,3835,3835,0
|
|
20240319,142200,141360200,3835,3835,3835,3835,0
|
|
20240319,142100,141360200,3835,3835,3835,3835,0
|
|
20240319,142000,141360200,3835,3835,3835,3835,5
|
|
20240319,141900,141341025,3835,3835,3835,3835,0
|
|
20240319,141800,141341025,3835,3835,3835,3835,0
|
|
20240319,141700,141341025,3835,3835,3835,3835,0
|
|
20240319,141600,141341025,3835,3835,3835,3835,0
|
|
20240319,141500,141341025,3835,3835,3835,3835,0
|
|
20240319,141400,141341025,3835,3835,3835,3835,0
|
|
20240319,141300,141341025,3835,3835,3835,3835,300
|
|
20240319,141200,140190525,3835,3835,3835,3835,0
|
|
20240319,141100,140190525,3835,3835,3835,3835,0
|
|
20240319,141000,140190525,3835,3835,3835,3835,5
|
|
20240319,140900,140171350,3840,3840,3840,3840,4
|
|
20240319,140800,140155990,3835,3835,3835,3835,0
|
|
20240319,140700,140155990,3835,3835,3835,3835,12
|
|
20240319,140600,140109970,3840,3840,3840,3840,619
|
|
20240319,140500,137733010,3840,3840,3840,3840,2142
|
|
20240319,140400,129507730,3840,3840,3840,3840,0
|
|
20240319,140300,129507730,3840,3840,3840,3840,0
|
|
20240319,140200,129507730,3840,3840,3840,3840,219
|
|
20240319,140100,128666770,3845,3845,3845,3845,0
|
|
20240319,140000,128666770,3845,3845,3845,3845,0
|
|
20240319,135900,128666770,3845,3845,3845,3845,50
|
|
20240319,135800,128474520,3845,3845,3845,3845,0
|
|
20240319,135700,128474520,3845,3845,3845,3845,0
|
|
20240319,135600,128474520,3845,3845,3845,3845,0
|
|
20240319,135500,128474520,3845,3845,3845,3845,0
|
|
20240319,135400,128474520,3845,3845,3845,3845,0
|
|
20240319,135300,128474520,3845,3845,3845,3845,0
|
|
20240319,135200,128474520,3845,3845,3845,3845,5
|
|
20240319,135100,128455295,3845,3845,3845,3845,200
|
|
20240319,135000,127686295,3840,3840,3840,3840,0
|
|
20240319,134900,127686295,3840,3840,3840,3840,0
|
|
20240319,134800,127686295,3840,3840,3840,3840,0
|
|
20240319,134700,127686295,3840,3840,3840,3840,20
|
|
20240319,134600,127609495,3840,3840,3840,3840,0
|
|
20240319,134500,127609495,3840,3840,3840,3840,0
|
|
20240319,134400,127609495,3840,3840,3840,3840,0
|
|
20240319,134300,127609495,3840,3840,3840,3840,0
|
|
20240319,134200,127609495,3840,3840,3840,3840,5
|
|
20240319,134100,127590295,3840,3840,3840,3840,0
|
|
20240319,134000,127590295,3840,3840,3840,3840,0
|
|
20240319,133900,127590295,3840,3840,3840,3840,3
|
|
20240319,133800,127578775,3845,3845,3845,3845,0
|
|
20240319,133700,127578775,3845,3845,3845,3845,3
|
|
20240319,133600,127567240,3845,3845,3845,3845,0
|
|
20240319,133500,127567240,3845,3845,3845,3845,0
|
|
20240319,133400,127567240,3845,3845,3845,3845,0
|
|
20240319,133300,127567240,3845,3845,3845,3845,1
|
|
20240319,133200,127563395,3840,3840,3840,3840,2
|
|
20240319,133100,127555715,3840,3840,3840,3840,0
|
|
20240319,133000,127555715,3840,3840,3840,3840,0
|
|
20240319,132900,127555715,3840,3840,3840,3840,32
|
|
20240319,132800,127432835,3840,3840,3840,3840,0
|
|
20240319,132700,127432835,3840,3840,3840,3840,12
|
|
20240319,132600,127386755,3840,3840,3840,3840,0
|
|
20240319,132500,127386755,3840,3840,3840,3840,0
|
|
20240319,132400,127386755,3840,3840,3840,3840,0
|
|
20240319,132300,127386755,3840,3840,3840,3840,3
|
|
20240319,132200,127375235,3840,3840,3840,3840,0
|
|
20240319,132100,127375235,3840,3840,3840,3840,40
|
|
20240319,132000,127221635,3840,3840,3840,3840,150
|
|
20240319,131900,126645635,3835,3835,3835,3835,0
|
|
20240319,131800,126645635,3835,3835,3835,3835,0
|
|
20240319,131700,126645635,3835,3835,3835,3835,0
|
|
20240319,131600,126645635,3835,3835,3835,3835,0
|
|
20240319,131500,126645635,3835,3835,3835,3835,5
|
|
20240319,131400,126626460,3840,3840,3840,3840,4
|
|
20240319,131300,126611100,3840,3840,3840,3840,0
|
|
20240319,131200,126611100,3840,3840,3840,3840,0
|
|
20240319,131100,126611100,3840,3840,3840,3840,0
|
|
20240319,131000,126611100,3840,3840,3840,3840,200
|
|
20240319,130900,125843100,3840,3840,3840,3840,0
|
|
20240319,130800,125843100,3840,3840,3840,3840,1
|
|
20240319,130700,125839260,3840,3840,3840,3840,0
|
|
20240319,130600,125839260,3840,3840,3840,3840,0
|
|
20240319,130500,125839260,3840,3840,3840,3840,100
|
|
20240319,130400,125455260,3835,3835,3835,3835,0
|
|
20240319,130300,125455260,3835,3835,3835,3835,29
|
|
20240319,130200,125344045,3835,3835,3835,3835,0
|
|
20240319,130100,125344045,3835,3835,3835,3835,7
|
|
20240319,130000,125317200,3835,3835,3835,3835,0
|
|
20240319,125900,125317200,3835,3835,3835,3835,0
|
|
20240319,125800,125317200,3835,3835,3835,3835,100
|
|
20240319,125700,124933700,3835,3835,3835,3835,0
|
|
20240319,125600,124933700,3835,3835,3835,3835,0
|
|
20240319,125500,124933700,3835,3835,3835,3835,0
|
|
20240319,125400,124933700,3835,3835,3835,3835,5
|
|
20240319,125300,124914525,3835,3835,3835,3835,0
|
|
20240319,125200,124914525,3835,3835,3835,3835,0
|
|
20240319,125100,124914525,3835,3835,3835,3835,0
|
|
20240319,125000,124914525,3835,3835,3835,3835,0
|
|
20240319,124900,124914525,3835,3835,3835,3835,157
|
|
20240319,124800,124312430,3835,3835,3835,3835,0
|
|
20240319,124700,124312430,3835,3835,3835,3835,500
|
|
20240319,124600,122394930,3835,3835,3835,3835,12
|
|
20240319,124500,122348910,3835,3835,3835,3835,0
|
|
20240319,124400,122348910,3835,3835,3835,3835,0
|
|
20240319,124300,122348910,3835,3835,3835,3835,0
|
|
20240319,124200,122348910,3835,3835,3835,3835,9250
|
|
20240319,124100,86875160,3840,3840,3840,3840,0
|
|
20240319,124000,86875160,3840,3840,3840,3840,0
|
|
20240319,123900,86875160,3840,3840,3840,3840,13
|
|
20240319,123800,86825240,3840,3840,3840,3840,100
|
|
20240319,123700,86441240,3835,3835,3835,3835,3531
|
|
20240319,123600,72899855,3840,3840,3840,3840,416
|
|
20240319,123500,71302415,3840,3840,3840,3840,1596
|
|
20240319,123400,65173775,3840,3840,3840,3840,0
|
|
20240319,123300,65173775,3840,3840,3840,3840,0
|
|
20240319,123200,65173775,3840,3840,3840,3840,0
|
|
20240319,123100,65173775,3840,3840,3840,3840,1
|
|
20240319,123000,65169935,3840,3840,3840,3840,205
|
|
20240319,122900,64382735,3840,3840,3840,3840,0
|
|
20240319,122800,64382735,3840,3840,3840,3840,0
|
|
20240319,122700,64382735,3840,3840,3840,3840,1
|
|
20240319,122600,64378895,3840,3840,3840,3840,0
|
|
20240319,122500,64378895,3840,3840,3840,3840,60
|
|
20240319,122400,64148495,3840,3840,3840,3840,18
|
|
20240319,122300,64079375,3840,3840,3840,3840,56
|
|
20240319,122200,63864335,3835,3835,3835,3835,100
|
|
20240319,122100,63480835,3835,3835,3835,3835,0
|
|
20240319,122000,63480835,3835,3835,3835,3835,0
|
|
20240319,121900,63480835,3835,3835,3835,3835,0
|
|
20240319,121800,63480835,3835,3835,3835,3835,0
|
|
20240319,121700,63480835,3835,3835,3835,3835,5
|
|
20240319,121600,63461660,3835,3835,3835,3835,500
|
|
20240319,121500,61544160,3835,3835,3835,3835,0
|
|
20240319,121400,61544160,3835,3840,3840,3835,13
|
|
20240319,121300,61494300,3840,3840,3840,3840,0
|
|
20240319,121200,61494300,3840,3840,3840,3840,0
|
|
20240319,121100,61494300,3840,3840,3840,3840,0
|
|
20240319,121000,61494300,3840,3840,3840,3840,0
|
|
20240319,120900,61494300,3840,3840,3840,3840,0
|
|
20240319,120800,61494300,3840,3840,3840,3840,0
|
|
20240319,120700,61494300,3840,3840,3840,3840,2
|
|
20240319,120600,61486620,3840,3840,3840,3840,0
|
|
20240319,120500,61486620,3840,3840,3840,3840,0
|
|
20240319,120400,61486620,3840,3840,3840,3840,0
|
|
20240319,120300,61486620,3840,3840,3840,3840,0
|
|
20240319,120200,61486620,3840,3840,3840,3840,0
|
|
20240319,120100,61486620,3840,3840,3840,3840,64
|
|
20240319,120000,61240860,3835,3840,3840,3835,20
|
|
20240319,115900,61164070,3835,3835,3835,3835,0
|
|
20240319,115800,61164070,3835,3835,3835,3835,0
|
|
20240319,115700,61164070,3835,3835,3835,3835,0
|
|
20240319,115600,61164070,3835,3835,3835,3835,0
|
|
20240319,115500,61164070,3835,3835,3835,3835,1
|
|
20240319,115400,61160235,3835,3835,3835,3835,0
|
|
20240319,115300,61160235,3835,3835,3835,3835,0
|
|
20240319,115200,61160235,3835,3835,3835,3835,0
|
|
20240319,115100,61160235,3835,3835,3835,3835,11
|
|
20240319,115000,61118050,3840,3840,3840,3840,0
|
|
20240319,114900,61118050,3840,3840,3840,3840,0
|
|
20240319,114800,61118050,3840,3840,3840,3840,0
|
|
20240319,114700,61118050,3840,3840,3840,3840,0
|
|
20240319,114600,61118050,3840,3840,3840,3840,2
|
|
20240319,114500,61110370,3840,3840,3840,3840,103
|
|
20240319,114400,60714850,3840,3840,3840,3840,0
|
|
20240319,114300,60714850,3840,3840,3840,3840,0
|
|
20240319,114200,60714850,3840,3840,3840,3840,0
|
|
20240319,114100,60714850,3840,3840,3840,3840,1
|
|
20240319,114000,60711010,3840,3840,3840,3840,0
|
|
20240319,113900,60711010,3840,3840,3840,3840,0
|
|
20240319,113800,60711010,3840,3840,3840,3840,0
|
|
20240319,113700,60711010,3840,3840,3840,3840,0
|
|
20240319,113600,60711010,3840,3840,3840,3840,0
|
|
20240319,113500,60711010,3840,3840,3840,3840,0
|
|
20240319,113400,60711010,3840,3840,3840,3840,500
|
|
20240319,113300,58791010,3845,3845,3845,3845,0
|
|
20240319,113200,58791010,3845,3845,3845,3845,0
|
|
20240319,113100,58791010,3845,3845,3845,3845,1005
|
|
20240319,113000,54926785,3840,3840,3840,3840,0
|
|
20240319,112900,54926785,3840,3840,3840,3840,0
|
|
20240319,112800,54926785,3840,3840,3840,3840,1
|
|
20240319,112700,54922945,3840,3840,3840,3840,0
|
|
20240319,112600,54922945,3840,3840,3840,3840,0
|
|
20240319,112500,54922945,3840,3840,3840,3840,10
|
|
20240319,112400,54884545,3840,3840,3840,3840,0
|
|
20240319,112300,54884545,3840,3840,3840,3840,13
|
|
20240319,112200,54834625,3835,3835,3835,3835,2000
|
|
20240319,112100,47164625,3835,3835,3835,3835,0
|
|
20240319,112000,47164625,3835,3835,3835,3835,13
|
|
20240319,111900,47114770,3835,3835,3835,3835,0
|
|
20240319,111800,47114770,3835,3835,3835,3835,0
|
|
20240319,111700,47114770,3835,3835,3835,3835,0
|
|
20240319,111600,47114770,3835,3835,3835,3835,0
|
|
20240319,111500,47114770,3835,3835,3835,3835,0
|
|
20240319,111400,47114770,3835,3835,3835,3835,0
|
|
20240319,111300,47114770,3835,3835,3835,3835,0
|
|
20240319,111200,47114770,3835,3835,3835,3835,0
|
|
20240319,111100,47114770,3835,3835,3835,3835,24
|
|
20240319,111000,47022730,3840,3840,3840,3840,0
|
|
20240319,110900,47022730,3840,3840,3840,3840,0
|
|
20240319,110800,47022730,3840,3840,3840,3840,21
|
|
20240319,110700,46942090,3845,3845,3845,3845,0
|
|
20240319,110600,46942090,3845,3845,3845,3845,0
|
|
20240319,110500,46942090,3845,3845,3845,3845,0
|
|
20240319,110400,46942090,3845,3845,3845,3845,101
|
|
20240319,110300,46553745,3845,3845,3845,3845,252
|
|
20240319,110200,45584805,3845,3845,3845,3845,0
|
|
20240319,110100,45584805,3845,3840,3845,3840,5
|
|
20240319,110000,45565600,3835,3835,3835,3835,12
|
|
20240319,105900,45519580,3840,3840,3840,3840,0
|
|
20240319,105800,45519580,3840,3840,3840,3840,0
|
|
20240319,105700,45519580,3840,3840,3840,3840,0
|
|
20240319,105600,45519580,3840,3840,3840,3840,0
|
|
20240319,105500,45519580,3840,3840,3840,3840,0
|
|
20240319,105400,45519580,3840,3840,3840,3840,0
|
|
20240319,105300,45519580,3840,3840,3840,3840,0
|
|
20240319,105200,45519580,3840,3840,3840,3840,0
|
|
20240319,105100,45519580,3840,3840,3840,3840,0
|
|
20240319,105000,45519580,3840,3840,3840,3840,739
|
|
20240319,104900,42681820,3840,3840,3840,3840,14
|
|
20240319,104800,42628060,3835,3840,3840,3835,105
|
|
20240319,104700,42224885,3840,3840,3840,3840,0
|
|
20240319,104600,42224885,3840,3840,3840,3840,1004
|
|
20240319,104500,38369525,3840,3840,3840,3840,0
|
|
20240319,104400,38369525,3840,3840,3840,3840,406
|
|
20240319,104300,36810485,3835,3835,3835,3835,0
|
|
20240319,104200,36810485,3835,3835,3835,3835,0
|
|
20240319,104100,36810485,3835,3835,3835,3835,0
|
|
20240319,104000,36810485,3835,3835,3835,3835,100
|
|
20240319,103900,36426985,3835,3835,3835,3835,0
|
|
20240319,103800,36426985,3835,3835,3835,3835,430
|
|
20240319,103700,34777935,3835,3835,3835,3835,1020
|
|
20240319,103600,30866235,3840,3840,3840,3840,0
|
|
20240319,103500,30866235,3840,3840,3840,3840,1
|
|
20240319,103400,30862395,3840,3840,3840,3840,0
|
|
20240319,103300,30862395,3840,3840,3840,3840,0
|
|
20240319,103200,30862395,3840,3840,3840,3840,0
|
|
20240319,103100,30862395,3840,3840,3840,3840,2
|
|
20240319,103000,30854715,3840,3840,3840,3840,0
|
|
20240319,102900,30854715,3840,3840,3840,3840,0
|
|
20240319,102800,30854715,3840,3835,3840,3835,62
|
|
20240319,102700,30616885,3840,3840,3840,3840,80
|
|
20240319,102600,30309685,3840,3840,3840,3840,10
|
|
20240319,102500,30271285,3840,3840,3840,3840,0
|
|
20240319,102400,30271285,3840,3840,3840,3840,0
|
|
20240319,102300,30271285,3840,3835,3840,3835,54
|
|
20240319,102200,30064175,3835,3840,3840,3835,235
|
|
20240319,102100,29161800,3835,3835,3835,3835,0
|
|
20240319,102000,29161800,3835,3835,3835,3835,2
|
|
20240319,101900,29154130,3840,3835,3840,3835,16
|
|
20240319,101800,29092765,3840,3835,3840,3835,41
|
|
20240319,101700,28935425,3835,3840,3840,3835,370
|
|
20240319,101600,27514730,3840,3840,3840,3840,0
|
|
20240319,101500,27514730,3840,3840,3840,3840,50
|
|
20240319,101400,27322730,3840,3835,3840,3835,24
|
|
20240319,101300,27230635,3830,3830,3830,3830,2
|
|
20240319,101200,27222975,3830,3830,3830,3830,22
|
|
20240319,101100,27138715,3840,3840,3840,3840,0
|
|
20240319,101000,27138715,3840,3835,3840,3835,6
|
|
20240319,100900,27115700,3835,3835,3835,3835,0
|
|
20240319,100800,27115700,3835,3835,3835,3835,0
|
|
20240319,100700,27115700,3835,3835,3835,3835,0
|
|
20240319,100600,27115700,3835,3835,3835,3835,0
|
|
20240319,100500,27115700,3835,3835,3835,3835,47
|
|
20240319,100400,26935455,3835,3835,3835,3835,2
|
|
20240319,100300,26927785,3835,3835,3835,3835,0
|
|
20240319,100200,26927785,3835,3835,3835,3835,0
|
|
20240319,100100,26927785,3835,3830,3835,3825,203
|
|
20240319,100000,26150300,3835,3835,3835,3835,0
|
|
20240319,095900,26150300,3835,3835,3835,3835,0
|
|
20240319,095800,26150300,3835,3835,3835,3835,0
|
|
20240319,095700,26150300,3835,3835,3835,3835,0
|
|
20240319,095600,26150300,3835,3835,3835,3835,1
|
|
20240319,095500,26146465,3825,3825,3825,3825,0
|
|
20240319,095400,26146465,3825,3825,3825,3825,0
|
|
20240319,095300,26146465,3825,3825,3825,3825,412
|
|
20240319,095200,24570565,3830,3830,3830,3830,0
|
|
20240319,095100,24570565,3830,3830,3830,3830,0
|
|
20240319,095000,24570565,3830,3830,3830,3830,1
|
|
20240319,094900,24566735,3825,3830,3830,3825,132
|
|
20240319,094800,24061610,3845,3845,3845,3845,1
|
|
20240319,094700,24057765,3840,3840,3840,3840,0
|
|
20240319,094600,24057765,3840,3840,3840,3840,300
|
|
20240319,094500,22905765,3840,3830,3840,3830,6
|
|
20240319,094400,22882775,3840,3840,3840,3840,0
|
|
20240319,094300,22882775,3840,3840,3840,3840,10
|
|
20240319,094200,22844375,3840,3840,3840,3840,0
|
|
20240319,094100,22844375,3840,3835,3840,3835,22
|
|
20240319,094000,22759925,3835,3835,3835,3835,1
|
|
20240319,093900,22756090,3830,3830,3830,3830,35
|
|
20240319,093800,22622040,3840,3840,3840,3840,0
|
|
20240319,093700,22622040,3840,3840,3840,3840,0
|
|
20240319,093600,22622040,3840,3840,3840,3840,0
|
|
20240319,093500,22622040,3840,3840,3840,3840,0
|
|
20240319,093400,22622040,3840,3840,3840,3840,0
|
|
20240319,093300,22622040,3840,3840,3840,3840,110
|
|
20240319,093200,22199640,3840,3840,3840,3840,0
|
|
20240319,093100,22199640,3840,3840,3840,3840,0
|
|
20240319,093000,22199640,3840,3840,3840,3840,47
|
|
20240319,092900,22019160,3840,3840,3840,3840,0
|
|
20240319,092800,22019160,3840,3840,3840,3840,0
|
|
20240319,092700,22019160,3840,3830,3840,3830,80
|
|
20240319,092600,21712750,3830,3825,3840,3825,604
|
|
20240319,092500,19402325,3825,3825,3825,3825,1919
|
|
20240319,092400,12062150,3825,3825,3825,3825,281
|
|
20240319,092300,10987325,3830,3830,3830,3830,0
|
|
20240319,092200,10987325,3830,3830,3830,3830,0
|
|
20240319,092100,10987325,3830,3840,3840,3830,1207
|
|
20240319,092000,6364200,3840,3840,3840,3840,0
|
|
20240319,091900,6364200,3840,3840,3840,3840,3
|
|
20240319,091800,6352680,3840,3845,3850,3835,54
|
|
20240319,091700,6144855,3850,3850,3850,3850,5
|
|
20240319,091600,6125605,3850,3845,3850,3845,55
|
|
20240319,091500,5913885,3845,3845,3845,3845,0
|
|
20240319,091400,5913885,3845,3835,3845,3835,2
|
|
20240319,091300,5906205,3830,3830,3830,3830,0
|
|
20240319,091200,5906205,3830,3830,3830,3830,14
|
|
20240319,091100,5852585,3850,3850,3850,3850,0
|
|
20240319,091000,5852585,3850,3850,3850,3850,100
|
|
20240319,090900,5467585,3850,3850,3850,3850,0
|
|
20240319,090800,5467585,3850,3850,3850,3850,0
|
|
20240319,090700,5467585,3850,3850,3850,3850,0
|
|
20240319,090600,5467585,3850,3850,3850,3850,0
|
|
20240319,090500,5467585,3850,3850,3850,3850,0
|
|
20240319,090400,5467585,3850,3850,3850,3850,0
|
|
20240319,090300,5467585,3850,3835,3850,3835,195
|
|
20240319,090200,4719350,3830,3830,3830,3830,24
|
|
20240319,090100,4627430,3835,3840,3840,3835,139
|
|
20240319,090000,4094280,3840,3830,3840,3830,1069
|