585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,184200,390215525,3940,3940,3940,3940,1440
|
|
20240321,184100,390215525,3940,3940,3940,3940,0
|
|
20240321,184000,390215525,3940,3940,3940,3940,0
|
|
20240321,183900,390215525,3940,3940,3940,3940,0
|
|
20240321,183800,390215525,3940,3940,3940,3940,0
|
|
20240321,183700,390215525,3940,3940,3940,3940,0
|
|
20240321,183600,390215525,3940,3940,3940,3940,0
|
|
20240321,183500,390215525,3940,3940,3940,3940,0
|
|
20240321,183400,390215525,3940,3940,3940,3940,0
|
|
20240321,183300,390215525,3940,3940,3940,3940,0
|
|
20240321,183200,390215525,3940,3940,3940,3940,0
|
|
20240321,183100,390215525,3940,3940,3940,3940,0
|
|
20240321,183000,390215525,3940,3940,3940,3940,0
|
|
20240321,182900,390215525,3940,3940,3940,3940,0
|
|
20240321,182800,390215525,3940,3940,3940,3940,0
|
|
20240321,182700,390215525,3940,3940,3940,3940,0
|
|
20240321,182600,390215525,3940,3940,3940,3940,0
|
|
20240321,182500,390215525,3940,3940,3940,3940,0
|
|
20240321,182400,390215525,3940,3940,3940,3940,0
|
|
20240321,182300,390215525,3940,3940,3940,3940,0
|
|
20240321,182200,390215525,3940,3940,3940,3940,0
|
|
20240321,182100,390215525,3940,3940,3940,3940,0
|
|
20240321,182000,390215525,3940,3940,3940,3940,0
|
|
20240321,181900,390215525,3940,3940,3940,3940,0
|
|
20240321,181800,390215525,3940,3940,3940,3940,0
|
|
20240321,181700,390215525,3940,3940,3940,3940,0
|
|
20240321,181600,390215525,3940,3940,3940,3940,0
|
|
20240321,181500,390215525,3940,3940,3940,3940,0
|
|
20240321,181400,390215525,3940,3940,3940,3940,0
|
|
20240321,181300,390215525,3940,3940,3940,3940,0
|
|
20240321,181200,390215525,3940,3940,3940,3940,1440
|
|
20240321,181100,390215525,3940,3940,3940,3940,0
|
|
20240321,181000,390215525,3940,3940,3940,3940,0
|
|
20240321,180900,390215525,3940,3940,3940,3940,0
|
|
20240321,180800,390215525,3940,3940,3940,3940,0
|
|
20240321,180700,390215525,3940,3940,3940,3940,0
|
|
20240321,180600,390215525,3940,3940,3940,3940,0
|
|
20240321,180500,390215525,3940,3940,3940,3940,0
|
|
20240321,180400,390215525,3940,3940,3940,3940,0
|
|
20240321,180300,390215525,3940,3940,3940,3940,0
|
|
20240321,180200,390215525,3940,3940,3940,3940,0
|
|
20240321,180100,390215525,3940,3940,3940,3940,0
|
|
20240321,180000,390215525,3940,3940,3940,3940,0
|
|
20240321,175900,390215525,3940,3940,3940,3940,0
|
|
20240321,175800,390215525,3940,3940,3940,3940,0
|
|
20240321,175700,390215525,3940,3940,3940,3940,0
|
|
20240321,175600,390215525,3940,3940,3940,3940,0
|
|
20240321,175500,390215525,3940,3940,3940,3940,0
|
|
20240321,175400,390215525,3940,3940,3940,3940,0
|
|
20240321,175300,390215525,3940,3940,3940,3940,0
|
|
20240321,175200,390215525,3940,3940,3940,3940,0
|
|
20240321,175100,390215525,3940,3940,3940,3940,0
|
|
20240321,175000,390215525,3940,3940,3940,3940,0
|
|
20240321,174900,390215525,3940,3940,3940,3940,0
|
|
20240321,174800,390215525,3940,3940,3940,3940,0
|
|
20240321,174700,390215525,3940,3940,3940,3940,0
|
|
20240321,174600,390215525,3940,3940,3940,3940,0
|
|
20240321,174500,390215525,3940,3940,3940,3940,0
|
|
20240321,174400,390215525,3940,3940,3940,3940,0
|
|
20240321,174300,390215525,3940,3940,3940,3940,0
|
|
20240321,174200,390215525,3940,3940,3940,3940,1440
|
|
20240321,174100,390215525,3940,3940,3940,3940,0
|
|
20240321,174000,390215525,3940,3940,3940,3940,0
|
|
20240321,173900,390215525,3940,3940,3940,3940,0
|
|
20240321,173800,390215525,3940,3940,3940,3940,0
|
|
20240321,173700,390215525,3940,3940,3940,3940,0
|
|
20240321,173600,390215525,3940,3940,3940,3940,0
|
|
20240321,173500,390215525,3940,3940,3940,3940,0
|
|
20240321,173400,390215525,3940,3940,3940,3940,0
|
|
20240321,173300,390215525,3940,3940,3940,3940,0
|
|
20240321,173200,390215525,3940,3940,3940,3940,0
|
|
20240321,173100,390215525,3940,3940,3940,3940,0
|
|
20240321,173000,390215525,3940,3940,3940,3940,0
|
|
20240321,172900,390215525,3940,3940,3940,3940,0
|
|
20240321,172800,390215525,3940,3940,3940,3940,0
|
|
20240321,172700,390215525,3940,3940,3940,3940,0
|
|
20240321,172600,390215525,3940,3940,3940,3940,0
|
|
20240321,172500,390215525,3940,3940,3940,3940,0
|
|
20240321,172400,390215525,3940,3940,3940,3940,0
|
|
20240321,172300,390215525,3940,3940,3940,3940,0
|
|
20240321,172200,390215525,3940,3940,3940,3940,0
|
|
20240321,172100,390215525,3940,3940,3940,3940,0
|
|
20240321,172000,390215525,3940,3940,3940,3940,0
|
|
20240321,171900,390215525,3940,3940,3940,3940,0
|
|
20240321,171800,390215525,3940,3940,3940,3940,0
|
|
20240321,171700,390215525,3940,3940,3940,3940,0
|
|
20240321,171600,390215525,3940,3940,3940,3940,0
|
|
20240321,171500,390215525,3940,3940,3940,3940,0
|
|
20240321,171400,390215525,3940,3940,3940,3940,0
|
|
20240321,171300,390215525,3940,3940,3940,3940,0
|
|
20240321,171200,390215525,3940,3940,3940,3940,1440
|
|
20240321,171100,390215525,3940,3940,3940,3940,0
|
|
20240321,171000,390215525,3940,3940,3940,3940,0
|
|
20240321,170900,390215525,3940,3940,3940,3940,0
|
|
20240321,170800,390215525,3940,3940,3940,3940,0
|
|
20240321,170700,390215525,3940,3940,3940,3940,0
|
|
20240321,170600,390215525,3940,3940,3940,3940,0
|
|
20240321,170500,390215525,3940,3940,3940,3940,0
|
|
20240321,170400,390215525,3940,3940,3940,3940,0
|
|
20240321,170300,390215525,3940,3940,3940,3940,0
|
|
20240321,170200,390215525,3940,3940,3940,3940,0
|
|
20240321,170100,390215525,3940,3940,3940,3940,0
|
|
20240321,170000,390215525,3940,3940,3940,3940,0
|
|
20240321,165900,390215525,3940,3940,3940,3940,0
|
|
20240321,165800,390215525,3940,3940,3940,3940,0
|
|
20240321,165700,390215525,3940,3940,3940,3940,0
|
|
20240321,165600,390215525,3940,3940,3940,3940,0
|
|
20240321,165500,390215525,3940,3940,3940,3940,0
|
|
20240321,165400,390215525,3940,3940,3940,3940,0
|
|
20240321,165300,390215525,3940,3940,3940,3940,0
|
|
20240321,165200,390215525,3940,3940,3940,3940,0
|
|
20240321,165100,390215525,3940,3940,3940,3940,0
|
|
20240321,165000,390215525,3940,3940,3940,3940,0
|
|
20240321,164900,390215525,3940,3940,3940,3940,0
|
|
20240321,164800,390215525,3940,3940,3940,3940,0
|
|
20240321,164700,390215525,3940,3940,3940,3940,0
|
|
20240321,164600,390215525,3940,3940,3940,3940,0
|
|
20240321,164500,390215525,3940,3940,3940,3940,0
|
|
20240321,164400,390215525,3940,3940,3940,3940,0
|
|
20240321,164300,390215525,3940,3940,3940,3940,0
|
|
20240321,164200,390215525,3940,3940,3940,3940,1440
|
|
20240321,164100,390215525,3940,3940,3940,3940,0
|
|
20240321,164000,390215525,3940,3940,3940,3940,0
|
|
20240321,163900,390215525,3940,3940,3940,3940,0
|
|
20240321,163800,390215525,3940,3940,3940,3940,0
|
|
20240321,163700,390215525,3940,3940,3940,3940,0
|
|
20240321,163600,390215525,3940,3940,3940,3940,0
|
|
20240321,163500,390215525,3940,3940,3940,3940,0
|
|
20240321,163400,390215525,3940,3940,3940,3940,0
|
|
20240321,163300,390215525,3940,3940,3940,3940,0
|
|
20240321,163200,390215525,3940,3940,3940,3940,0
|
|
20240321,163100,390215525,3940,3940,3940,3940,0
|
|
20240321,163000,390215525,3940,3940,3940,3940,0
|
|
20240321,162900,390215525,3940,3940,3940,3940,0
|
|
20240321,162800,390215525,3940,3940,3940,3940,0
|
|
20240321,162700,390215525,3940,3940,3940,3940,0
|
|
20240321,162600,390215525,3940,3940,3940,3940,0
|
|
20240321,162500,390215525,3940,3940,3940,3940,0
|
|
20240321,162400,390215525,3940,3940,3940,3940,0
|
|
20240321,162300,390215525,3940,3940,3940,3940,0
|
|
20240321,162200,390215525,3940,3940,3940,3940,0
|
|
20240321,162100,390215525,3940,3940,3940,3940,0
|
|
20240321,162000,390215525,3940,3940,3940,3940,0
|
|
20240321,161900,390215525,3940,3940,3940,3940,0
|
|
20240321,161800,390215525,3940,3940,3940,3940,0
|
|
20240321,161700,390215525,3940,3940,3940,3940,0
|
|
20240321,161600,390215525,3940,3940,3940,3940,0
|
|
20240321,161500,390215525,3940,3940,3940,3940,0
|
|
20240321,161400,390215525,3940,3940,3940,3940,0
|
|
20240321,161300,390215525,3940,3940,3940,3940,0
|
|
20240321,161200,390215525,3940,3940,3940,3940,1440
|
|
20240321,161100,390215525,3940,3940,3940,3940,0
|
|
20240321,161000,390215525,3940,3940,3940,3940,0
|
|
20240321,160900,390215525,3940,3940,3940,3940,0
|
|
20240321,160800,390215525,3940,3940,3940,3940,0
|
|
20240321,160700,390215525,3940,3940,3940,3940,0
|
|
20240321,160600,390215525,3940,3940,3940,3940,0
|
|
20240321,160500,390215525,3940,3940,3940,3940,0
|
|
20240321,160400,390215525,3940,3940,3940,3940,0
|
|
20240321,160300,390215525,3940,3940,3940,3940,0
|
|
20240321,160200,390215525,3940,3940,3940,3940,0
|
|
20240321,160100,390215525,3940,3940,3940,3940,0
|
|
20240321,160000,390215525,3940,3940,3940,3940,0
|
|
20240321,155900,390215525,3940,3940,3940,3940,0
|
|
20240321,155800,390215525,3940,3940,3940,3940,0
|
|
20240321,155700,390215525,3940,3940,3940,3940,0
|
|
20240321,155600,390215525,3940,3940,3940,3940,0
|
|
20240321,155500,390215525,3940,3940,3940,3940,0
|
|
20240321,155400,390215525,3940,3940,3940,3940,0
|
|
20240321,155300,390215525,3940,3940,3940,3940,0
|
|
20240321,155200,390215525,3940,3940,3940,3940,0
|
|
20240321,155100,390215525,3940,3940,3940,3940,0
|
|
20240321,155000,390215525,3940,3940,3940,3940,0
|
|
20240321,154900,390215525,3940,3940,3940,3940,0
|
|
20240321,154800,390215525,3940,3940,3940,3940,0
|
|
20240321,154700,390215525,3940,3940,3940,3940,0
|
|
20240321,154600,390215525,3940,3940,3940,3940,0
|
|
20240321,154500,390215525,3940,3940,3940,3940,0
|
|
20240321,154400,390215525,3940,3940,3940,3940,0
|
|
20240321,154300,390215525,3940,3940,3940,3940,0
|
|
20240321,154200,390215525,3940,3940,3940,3940,1440
|
|
20240321,154100,390215525,3940,3940,3940,3940,0
|
|
20240321,154000,390215525,3940,3940,3940,3940,0
|
|
20240321,153900,390215525,3940,3940,3940,3940,0
|
|
20240321,153800,390215525,3940,3940,3940,3940,0
|
|
20240321,153700,390215525,3940,3940,3940,3940,0
|
|
20240321,153600,390215525,3940,3940,3940,3940,0
|
|
20240321,153500,390215525,3940,3940,3940,3940,0
|
|
20240321,153400,390215525,3940,3940,3940,3940,0
|
|
20240321,153300,390215525,3940,3940,3940,3940,0
|
|
20240321,153200,390215525,3940,3940,3940,3940,0
|
|
20240321,153100,390215525,3940,3940,3940,3940,0
|
|
20240321,153000,390215525,3940,3940,3940,3940,1440
|
|
20240321,152900,384541925,3945,3945,3945,3945,0
|
|
20240321,152800,384541925,3945,3945,3945,3945,0
|
|
20240321,152700,384541925,3945,3945,3945,3945,0
|
|
20240321,152600,384541925,3945,3945,3945,3945,0
|
|
20240321,152500,384541925,3945,3945,3945,3945,0
|
|
20240321,152400,384541925,3945,3945,3945,3945,0
|
|
20240321,152300,384541925,3945,3945,3945,3945,0
|
|
20240321,152200,384541925,3945,3945,3945,3945,0
|
|
20240321,152100,384541925,3945,3945,3945,3945,0
|
|
20240321,152000,384541925,3945,3945,3945,3945,0
|
|
20240321,151900,384541925,3945,3945,3945,3945,1
|
|
20240321,151800,384537980,3945,3945,3945,3945,1
|
|
20240321,151700,384534035,3940,3940,3945,3940,50
|
|
20240321,151600,384337030,3945,3940,3945,3940,19
|
|
20240321,151500,384262165,3945,3945,3945,3945,0
|
|
20240321,151400,384262165,3945,3945,3945,3945,0
|
|
20240321,151300,384262165,3945,3945,3945,3945,0
|
|
20240321,151200,384262165,3945,3945,3945,3945,125
|
|
20240321,151100,383769040,3945,3945,3945,3945,0
|
|
20240321,151000,383769040,3945,3945,3945,3945,1
|
|
20240321,150900,383765095,3945,3945,3945,3945,380
|
|
20240321,150800,382265995,3945,3945,3945,3945,0
|
|
20240321,150700,382265995,3945,3945,3945,3945,1
|
|
20240321,150600,382262050,3940,3940,3940,3940,104
|
|
20240321,150500,381852290,3945,3945,3945,3945,0
|
|
20240321,150400,381852290,3945,3945,3945,3945,410
|
|
20240321,150300,380234840,3945,3945,3945,3945,2
|
|
20240321,150200,380226950,3940,3940,3940,3940,0
|
|
20240321,150100,380226950,3940,3940,3940,3940,56
|
|
20240321,150000,380006310,3945,3945,3945,3945,3
|
|
20240321,145900,379994475,3945,3935,3945,3935,281
|
|
20240321,145800,378888730,3945,3945,3945,3945,0
|
|
20240321,145700,378888730,3945,3940,3945,3940,201
|
|
20240321,145600,378096785,3935,3935,3935,3935,1
|
|
20240321,145500,378092850,3945,3935,3945,3935,2
|
|
20240321,145400,378084970,3945,3945,3945,3945,0
|
|
20240321,145300,378084970,3945,3945,3945,3945,1
|
|
20240321,145200,378081025,3940,3940,3940,3940,240
|
|
20240321,145100,377135425,3945,3940,3945,3935,1001
|
|
20240321,145000,373195315,3945,3945,3945,3945,0
|
|
20240321,144900,373195315,3945,3945,3945,3945,0
|
|
20240321,144800,373195315,3945,3945,3945,3945,3
|
|
20240321,144700,373183480,3945,3945,3945,3945,1
|
|
20240321,144600,373179535,3940,3940,3940,3940,100
|
|
20240321,144500,372785535,3945,3940,3945,3940,101
|
|
20240321,144400,372387290,3945,3945,3945,3945,561
|
|
20240321,144300,370174145,3950,3950,3950,3950,0
|
|
20240321,144200,370174145,3950,3950,3950,3950,0
|
|
20240321,144100,370174145,3950,3950,3950,3950,0
|
|
20240321,144000,370174145,3950,3950,3950,3950,0
|
|
20240321,143900,370174145,3950,3950,3950,3950,0
|
|
20240321,143800,370174145,3950,3950,3950,3935,23290
|
|
20240321,143700,278487950,3940,3940,3940,3940,222
|
|
20240321,143600,277613270,3945,3945,3945,3945,204
|
|
20240321,143500,276808490,3950,3950,3950,3950,1
|
|
20240321,143400,276804540,3945,3945,3945,3945,218
|
|
20240321,143300,275944530,3950,3950,3950,3950,0
|
|
20240321,143200,275944530,3950,3945,3950,3945,953
|
|
20240321,143100,272184940,3945,3945,3945,3945,0
|
|
20240321,143000,272184940,3945,3945,3945,3945,693
|
|
20240321,142900,269451055,3945,3945,3945,3945,0
|
|
20240321,142800,269451055,3945,3945,3945,3945,1
|
|
20240321,142700,269447110,3940,3940,3940,3940,0
|
|
20240321,142600,269447110,3940,3940,3940,3940,400
|
|
20240321,142500,267871110,3940,3940,3940,3940,0
|
|
20240321,142400,267871110,3940,3940,3940,3940,139
|
|
20240321,142300,267323450,3940,3940,3940,3940,0
|
|
20240321,142200,267323450,3940,3940,3940,3940,0
|
|
20240321,142100,267323450,3940,3940,3940,3940,0
|
|
20240321,142000,267323450,3940,3940,3940,3940,13
|
|
20240321,141900,267272230,3940,3940,3940,3940,0
|
|
20240321,141800,267272230,3940,3940,3940,3940,0
|
|
20240321,141700,267272230,3940,3940,3940,3940,515
|
|
20240321,141600,265243130,3940,3940,3940,3940,0
|
|
20240321,141500,265243130,3940,3940,3940,3940,0
|
|
20240321,141400,265243130,3940,3940,3940,3940,1030
|
|
20240321,141300,261184930,3950,3950,3950,3950,116
|
|
20240321,141200,260726730,3950,3945,3950,3945,1890
|
|
20240321,141100,253263495,3945,3935,3945,3935,3083
|
|
20240321,141000,241108270,3930,3920,3930,3920,670
|
|
20240321,140900,238480360,3920,3920,3920,3920,1
|
|
20240321,140800,238476440,3910,3910,3910,3910,230
|
|
20240321,140700,237577140,3910,3915,3915,3910,1348
|
|
20240321,140600,232304120,3920,3925,3925,3920,476
|
|
20240321,140500,230437665,3930,3925,3930,3925,95
|
|
20240321,140400,230064785,3920,3920,3920,3920,0
|
|
20240321,140300,230064785,3920,3920,3920,3920,241
|
|
20240321,140200,229120065,3920,3920,3920,3920,2
|
|
20240321,140100,229112225,3920,3920,3920,3920,30
|
|
20240321,140000,228994625,3925,3925,3925,3925,0
|
|
20240321,135900,228994625,3925,3925,3925,3925,20
|
|
20240321,135800,228916125,3930,3930,3930,3930,0
|
|
20240321,135700,228916125,3930,3930,3930,3930,0
|
|
20240321,135600,228916125,3930,3930,3930,3930,11
|
|
20240321,135500,228872895,3930,3930,3930,3930,0
|
|
20240321,135400,228872895,3930,3930,3930,3930,0
|
|
20240321,135300,228872895,3930,3930,3930,3930,498
|
|
20240321,135200,226915755,3930,3930,3930,3930,1
|
|
20240321,135100,226911825,3925,3925,3925,3925,96
|
|
20240321,135000,226535025,3925,3925,3925,3925,0
|
|
20240321,134900,226535025,3925,3930,3930,3925,188
|
|
20240321,134800,225796310,3930,3930,3930,3930,0
|
|
20240321,134700,225796310,3930,3930,3930,3930,0
|
|
20240321,134600,225796310,3930,3930,3930,3930,0
|
|
20240321,134500,225796310,3930,3930,3930,3930,0
|
|
20240321,134400,225796310,3930,3935,3935,3930,78
|
|
20240321,134300,225489765,3935,3935,3935,3935,0
|
|
20240321,134200,225489765,3935,3935,3935,3935,0
|
|
20240321,134100,225489765,3935,3935,3935,3935,0
|
|
20240321,134000,225489765,3935,3935,3935,3935,0
|
|
20240321,133900,225489765,3935,3935,3935,3935,0
|
|
20240321,133800,225489765,3935,3930,3935,3930,6
|
|
20240321,133700,225466180,3925,3930,3930,3925,197
|
|
20240321,133600,224692550,3935,3935,3935,3935,130
|
|
20240321,133500,224181000,3930,3930,3930,3930,0
|
|
20240321,133400,224181000,3930,3930,3930,3930,0
|
|
20240321,133300,224181000,3930,3930,3930,3930,200
|
|
20240321,133200,223395000,3930,3930,3930,3930,0
|
|
20240321,133100,223395000,3930,3930,3930,3930,0
|
|
20240321,133000,223395000,3930,3930,3930,3930,20
|
|
20240321,132900,223316400,3930,3925,3930,3925,8
|
|
20240321,132800,223284980,3930,3930,3930,3930,50
|
|
20240321,132700,223088480,3930,3930,3930,3930,10
|
|
20240321,132600,223049180,3930,3930,3930,3930,24
|
|
20240321,132500,222954860,3930,3930,3930,3930,0
|
|
20240321,132400,222954860,3930,3930,3930,3930,144
|
|
20240321,132300,222388940,3930,3930,3930,3930,0
|
|
20240321,132200,222388940,3930,3930,3930,3930,0
|
|
20240321,132100,222388940,3930,3930,3930,3930,0
|
|
20240321,132000,222388940,3930,3930,3930,3930,37
|
|
20240321,131900,222243530,3935,3935,3935,3935,0
|
|
20240321,131800,222243530,3935,3930,3935,3930,40
|
|
20240321,131700,222086310,3930,3930,3930,3930,0
|
|
20240321,131600,222086310,3930,3930,3930,3930,137
|
|
20240321,131500,221547900,3930,3930,3930,3930,0
|
|
20240321,131400,221547900,3930,3930,3930,3930,28
|
|
20240321,131300,221437860,3935,3935,3935,3935,10
|
|
20240321,131200,221398510,3935,3935,3935,3935,1
|
|
20240321,131100,221394575,3930,3930,3930,3930,3
|
|
20240321,131000,221382785,3930,3930,3930,3930,199
|
|
20240321,130900,220600715,3935,3935,3935,3935,0
|
|
20240321,130800,220600715,3935,3935,3935,3935,0
|
|
20240321,130700,220600715,3935,3935,3935,3935,0
|
|
20240321,130600,220600715,3935,3935,3935,3935,0
|
|
20240321,130500,220600715,3935,3935,3935,3935,0
|
|
20240321,130400,220600715,3935,3935,3935,3935,0
|
|
20240321,130300,220600715,3935,3935,3935,3935,0
|
|
20240321,130200,220600715,3935,3935,3935,3935,0
|
|
20240321,130100,220600715,3935,3935,3935,3935,0
|
|
20240321,130000,220600715,3935,3935,3935,3935,0
|
|
20240321,125900,220600715,3935,3940,3940,3935,16
|
|
20240321,125800,220537750,3930,3930,3930,3930,0
|
|
20240321,125700,220537750,3930,3930,3930,3930,0
|
|
20240321,125600,220537750,3930,3930,3930,3930,16
|
|
20240321,125500,220474870,3940,3940,3940,3940,0
|
|
20240321,125400,220474870,3940,3940,3940,3940,0
|
|
20240321,125300,220474870,3940,3940,3940,3940,50
|
|
20240321,125200,220277870,3945,3945,3945,3945,0
|
|
20240321,125100,220277870,3945,3945,3945,3945,0
|
|
20240321,125000,220277870,3945,3945,3945,3945,10
|
|
20240321,124900,220238420,3945,3945,3945,3945,0
|
|
20240321,124800,220238420,3945,3945,3945,3945,0
|
|
20240321,124700,220238420,3945,3945,3945,3945,0
|
|
20240321,124600,220238420,3945,3945,3945,3945,5
|
|
20240321,124500,220218695,3945,3945,3945,3945,0
|
|
20240321,124400,220218695,3945,3945,3945,3945,0
|
|
20240321,124300,220218695,3945,3945,3945,3945,0
|
|
20240321,124200,220218695,3945,3945,3945,3945,0
|
|
20240321,124100,220218695,3945,3945,3945,3945,0
|
|
20240321,124000,220218695,3945,3945,3945,3945,0
|
|
20240321,123900,220218695,3945,3935,3945,3935,287
|
|
20240321,123800,219089080,3945,3945,3945,3945,0
|
|
20240321,123700,219089080,3945,3945,3945,3945,0
|
|
20240321,123600,219089080,3945,3935,3945,3935,200
|
|
20240321,123500,218300580,3945,3945,3945,3945,0
|
|
20240321,123400,218300580,3945,3945,3945,3945,0
|
|
20240321,123300,218300580,3945,3945,3945,3945,2
|
|
20240321,123200,218292690,3945,3945,3945,3945,0
|
|
20240321,123100,218292690,3945,3950,3950,3945,16
|
|
20240321,123000,218229565,3930,3930,3930,3930,1
|
|
20240321,122900,218225635,3950,3950,3950,3950,0
|
|
20240321,122800,218225635,3950,3950,3950,3950,0
|
|
20240321,122700,218225635,3950,3950,3950,3950,0
|
|
20240321,122600,218225635,3950,3950,3950,3950,0
|
|
20240321,122500,218225635,3950,3950,3950,3950,0
|
|
20240321,122400,218225635,3950,3950,3950,3950,1
|
|
20240321,122300,218221685,3930,3950,3950,3930,801
|
|
20240321,122200,215068185,3950,3950,3950,3950,0
|
|
20240321,122100,215068185,3950,3950,3950,3950,0
|
|
20240321,122000,215068185,3950,3950,3950,3950,0
|
|
20240321,121900,215068185,3950,3950,3950,3950,400
|
|
20240321,121800,213488185,3950,3950,3950,3950,0
|
|
20240321,121700,213488185,3950,3950,3950,3950,2
|
|
20240321,121600,213480285,3945,3945,3945,3945,0
|
|
20240321,121500,213480285,3945,3945,3945,3945,0
|
|
20240321,121400,213480285,3945,3945,3945,3945,1
|
|
20240321,121300,213476340,3945,3945,3945,3945,0
|
|
20240321,121200,213476340,3945,3950,3950,3945,261
|
|
20240321,121100,212446580,3950,3950,3950,3950,465
|
|
20240321,121000,210609830,3950,3950,3950,3950,1670
|
|
20240321,120900,204013330,3950,3950,3950,3950,0
|
|
20240321,120800,204013330,3950,3950,3950,3950,1
|
|
20240321,120700,204009380,3950,3950,3950,3950,0
|
|
20240321,120600,204009380,3950,3950,3950,3950,40
|
|
20240321,120500,203851380,3950,3950,3950,3950,276
|
|
20240321,120400,202761180,3950,3945,3950,3945,2019
|
|
20240321,120300,194796130,3945,3945,3945,3945,214
|
|
20240321,120200,193951900,3945,3945,3945,3945,1232
|
|
20240321,120100,189091660,3945,3945,3945,3945,40
|
|
20240321,120000,188933860,3945,3945,3945,3945,50
|
|
20240321,115900,188736610,3945,3945,3945,3945,1030
|
|
20240321,115800,184673260,3945,3945,3945,3945,49
|
|
20240321,115700,184479955,3940,3945,3945,3940,410
|
|
20240321,115600,182864260,3945,3945,3945,3945,49
|
|
20240321,115500,182670955,3945,3940,3945,3940,50
|
|
20240321,115400,182473710,3945,3945,3945,3945,0
|
|
20240321,115300,182473710,3945,3945,3945,3945,59
|
|
20240321,115200,182240955,3945,3945,3945,3945,61
|
|
20240321,115100,182000310,3945,3945,3945,3945,49
|
|
20240321,115000,181807005,3945,3945,3945,3945,49
|
|
20240321,114900,181613700,3945,3945,3945,3945,50
|
|
20240321,114800,181416450,3940,3945,3945,3940,507
|
|
20240321,114700,179418835,3945,3945,3945,3945,49
|
|
20240321,114600,179225530,3945,3940,3945,3940,93
|
|
20240321,114500,178858865,3945,3945,3945,3945,76
|
|
20240321,114400,178559045,3945,3945,3945,3945,114
|
|
20240321,114300,178109315,3945,3945,3945,3945,49
|
|
20240321,114200,177916010,3945,3945,3945,3945,0
|
|
20240321,114100,177916010,3945,3945,3945,3945,149
|
|
20240321,114000,177328205,3940,3945,3945,3940,50
|
|
20240321,113900,177130960,3945,3945,3945,3945,50
|
|
20240321,113800,176933710,3945,3945,3945,3945,49
|
|
20240321,113700,176740405,3945,3945,3945,3945,49
|
|
20240321,113600,176547100,3945,3945,3945,3945,0
|
|
20240321,113500,176547100,3945,3945,3945,3945,49
|
|
20240321,113400,176353795,3945,3945,3945,3945,49
|
|
20240321,113300,176160490,3945,3945,3945,3945,49
|
|
20240321,113200,175967185,3945,3945,3945,3945,49
|
|
20240321,113100,175773880,3945,3945,3945,3945,49
|
|
20240321,113000,175580575,3940,3940,3940,3940,29
|
|
20240321,112900,175466315,3945,3945,3945,3945,199
|
|
20240321,112800,174681260,3945,3945,3945,3945,220
|
|
20240321,112700,173813360,3945,3945,3945,3945,207
|
|
20240321,112600,172996745,3945,3945,3945,3945,49
|
|
20240321,112500,172803440,3945,3945,3945,3945,49
|
|
20240321,112400,172610135,3945,3945,3945,3945,0
|
|
20240321,112300,172610135,3945,3945,3945,3945,49
|
|
20240321,112200,172416830,3945,3945,3945,3945,49
|
|
20240321,112100,172223525,3945,3940,3945,3940,1472
|
|
20240321,112000,166417885,3940,3940,3940,3940,72
|
|
20240321,111900,166134205,3940,3940,3940,3940,0
|
|
20240321,111800,166134205,3940,3940,3940,3940,152
|
|
20240321,111700,165535325,3940,3940,3940,3940,49
|
|
20240321,111600,165342265,3935,3940,3940,3935,66
|
|
20240321,111500,165082310,3940,3940,3940,3940,49
|
|
20240321,111400,164889250,3940,3940,3940,3940,245
|
|
20240321,111300,163923950,3940,3940,3940,3940,0
|
|
20240321,111200,163923950,3940,3940,3940,3940,749
|
|
20240321,111100,160972890,3940,3940,3940,3940,49
|
|
20240321,111000,160779830,3935,3940,3940,3935,472
|
|
20240321,110900,158920655,3940,3940,3940,3940,50
|
|
20240321,110800,158723655,3940,3940,3940,3940,904
|
|
20240321,110700,155161895,3940,3940,3940,3940,0
|
|
20240321,110600,155161895,3940,3940,3940,3940,49
|
|
20240321,110500,154968835,3940,3940,3940,3940,49
|
|
20240321,110400,154775775,3940,3940,3940,3940,49
|
|
20240321,110300,154582715,3940,3940,3940,3940,49
|
|
20240321,110200,154389655,3940,3940,3940,3940,49
|
|
20240321,110100,154196595,3940,3940,3940,3940,0
|
|
20240321,110000,154196595,3940,3940,3940,3940,49
|
|
20240321,105900,154003535,3940,3940,3940,3940,0
|
|
20240321,105800,154003535,3940,3940,3940,3940,1
|
|
20240321,105700,153999595,3935,3940,3940,3935,159
|
|
20240321,105600,153373185,3940,3940,3940,3940,379
|
|
20240321,105500,151879925,3940,3940,3940,3940,897
|
|
20240321,105400,148345745,3940,3940,3940,3940,39
|
|
20240321,105300,148192085,3940,3940,3940,3940,0
|
|
20240321,105200,148192085,3940,3940,3940,3940,925
|
|
20240321,105100,144547585,3945,3945,3945,3945,1
|
|
20240321,105000,144543640,3945,3945,3945,3945,200
|
|
20240321,104900,143754640,3945,3935,3945,3915,4358
|
|
20240321,104800,126652945,3940,3940,3940,3940,50
|
|
20240321,104700,126455945,3940,3940,3945,3940,2367
|
|
20240321,104600,117129720,3940,3940,3940,3940,49
|
|
20240321,104500,116936660,3940,3940,3940,3940,49
|
|
20240321,104400,116743600,3940,3940,3940,3940,249
|
|
20240321,104300,115762540,3940,3940,3940,3940,1
|
|
20240321,104200,115758600,3940,3940,3940,3940,49
|
|
20240321,104100,115565540,3940,3940,3940,3940,49
|
|
20240321,104000,115372480,3940,3940,3940,3940,4
|
|
20240321,103900,115356720,3935,3935,3935,3935,122
|
|
20240321,103800,114876650,3935,3935,3935,3935,5
|
|
20240321,103700,114856975,3935,3935,3935,3935,49
|
|
20240321,103600,114664160,3935,3935,3935,3935,49
|
|
20240321,103500,114471345,3935,3935,3935,3935,49
|
|
20240321,103400,114278530,3935,3935,3935,3935,49
|
|
20240321,103300,114085715,3935,3935,3935,3935,49
|
|
20240321,103200,113892900,3935,3935,3935,3935,0
|
|
20240321,103100,113892900,3935,3940,3940,3935,395
|
|
20240321,103000,112338490,3940,3935,3940,3935,109
|
|
20240321,102900,111909330,3935,3935,3940,3935,158
|
|
20240321,102800,111287350,3935,3940,3940,3935,276
|
|
20240321,102700,110200010,3940,3940,3940,3940,549
|
|
20240321,102600,108036950,3940,3940,3940,3940,20
|
|
20240321,102500,107958150,3940,3940,3940,3940,74
|
|
20240321,102400,107666590,3940,3940,3940,3940,99
|
|
20240321,102300,107276530,3940,3940,3940,3940,49
|
|
20240321,102200,107083470,3940,3940,3940,3940,49
|
|
20240321,102100,106890410,3935,3940,3940,3935,189
|
|
20240321,102000,106146450,3935,3935,3935,3935,0
|
|
20240321,101900,106146450,3935,3930,3940,3930,115
|
|
20240321,101800,105693395,3940,3940,3940,3940,0
|
|
20240321,101700,105693395,3940,3935,3940,3925,1343
|
|
20240321,101600,100412510,3940,3940,3940,3940,1201
|
|
20240321,101500,95680570,3940,3940,3940,3940,409
|
|
20240321,101400,94069110,3940,3940,3940,3940,0
|
|
20240321,101300,94069110,3940,3940,3940,3940,79
|
|
20240321,101200,93757850,3940,3940,3940,3940,49
|
|
20240321,101100,93564790,3940,3940,3940,3940,49
|
|
20240321,101000,93371730,3940,3940,3940,3940,554
|
|
20240321,100900,91188970,3940,3935,3940,3935,516
|
|
20240321,100800,89158460,3935,3930,3935,3925,162
|
|
20240321,100700,88522245,3935,3935,3935,3935,49
|
|
20240321,100600,88329430,3935,3935,3935,3935,77
|
|
20240321,100500,88026435,3935,3930,3935,3930,1376
|
|
20240321,100400,82612295,3930,3935,3935,3930,97
|
|
20240321,100300,82230840,3935,3930,3935,3930,61
|
|
20240321,100200,81991090,3930,3930,3930,3930,149
|
|
20240321,100100,81405520,3930,3930,3930,3930,149
|
|
20240321,100000,80819950,3930,3930,3930,3930,149
|
|
20240321,095900,80234380,3925,3930,3930,3925,150
|
|
20240321,095800,79645380,3930,3930,3930,3930,0
|
|
20240321,095700,79645380,3930,3930,3930,3930,0
|
|
20240321,095600,79645380,3930,3935,3935,3930,722
|
|
20240321,095500,76807675,3940,3940,3940,3940,2
|
|
20240321,095400,76799795,3935,3940,3940,3935,202
|
|
20240321,095300,76004680,3940,3940,3940,3940,49
|
|
20240321,095200,75811620,3935,3940,3940,3935,278
|
|
20240321,095100,74716945,3940,3940,3940,3940,0
|
|
20240321,095000,74716945,3940,3935,3940,3935,107
|
|
20240321,094900,74295655,3940,3940,3940,3940,50
|
|
20240321,094800,74098655,3940,3935,3940,3935,99
|
|
20240321,094700,73708845,3935,3935,3940,3935,1179
|
|
20240321,094600,69069235,3935,3935,3935,3935,154
|
|
20240321,094500,68463245,3935,3935,3935,3935,4
|
|
20240321,094400,68447505,3935,3935,3935,3935,49
|
|
20240321,094300,68254690,3930,3935,3940,3930,174
|
|
20240321,094200,67570140,3940,3940,3940,3935,360
|
|
20240321,094100,66153290,3940,3945,3945,3940,104
|
|
20240321,094000,65743045,3945,3945,3945,3945,55
|
|
20240321,093900,65526070,3945,3940,3945,3940,1746
|
|
20240321,093800,58643420,3940,3935,3940,3935,1096
|
|
20240321,093700,54325265,3940,3935,3940,3935,1042
|
|
20240321,093600,50223020,3935,3930,3935,3930,656
|
|
20240321,093500,47644685,3930,3930,3930,3930,2
|
|
20240321,093400,47636825,3930,3930,3930,3930,0
|
|
20240321,093300,47636825,3930,3925,3930,3925,110
|
|
20240321,093200,47205020,3925,3925,3925,3925,111
|
|
20240321,093100,46769345,3925,3920,3925,3920,2869
|
|
20240321,093000,35509250,3920,3920,3920,3920,1705
|
|
20240321,092900,28825650,3920,3920,3920,3920,49
|
|
20240321,092800,28633570,3920,3920,3920,3920,49
|
|
20240321,092700,28441490,3920,3920,3920,3920,4
|
|
20240321,092600,28425810,3915,3915,3915,3915,0
|
|
20240321,092500,28425810,3915,3915,3915,3915,311
|
|
20240321,092400,27208245,3915,3915,3915,3915,50
|
|
20240321,092300,27012495,3915,3915,3915,3915,59
|
|
20240321,092200,26781510,3915,3915,3915,3915,0
|
|
20240321,092100,26781510,3915,3920,3920,3915,86
|
|
20240321,092000,26444575,3915,3910,3915,3910,157
|
|
20240321,091900,25830645,3920,3920,3920,3920,0
|
|
20240321,091800,25830645,3920,3900,3920,3900,12
|
|
20240321,091700,25783805,3920,3920,3920,3920,36
|
|
20240321,091600,25642685,3895,3915,3915,3895,1512
|
|
20240321,091500,19744460,3925,3925,3925,3925,5
|
|
20240321,091400,19724835,3900,3915,3915,3900,594
|
|
20240321,091300,17406360,3925,3925,3925,3925,0
|
|
20240321,091200,17406360,3925,3925,3925,3925,1
|
|
20240321,091100,17402435,3900,3915,3925,3900,939
|
|
20240321,091000,13733490,3910,3925,3925,3910,53
|
|
20240321,090900,13525495,3920,3930,3930,3920,213
|
|
20240321,090800,12688535,3930,3935,3935,3930,212
|
|
20240321,090700,11855130,3935,3930,3935,3925,447
|
|
20240321,090600,10099420,3935,3935,3935,3935,0
|
|
20240321,090500,10099420,3935,3925,3935,3925,3
|
|
20240321,090400,10087625,3920,3920,3920,3920,29
|
|
20240321,090300,9973945,3905,3915,3920,3905,95
|
|
20240321,090200,9601790,3920,3920,3920,3920,703
|
|
20240321,090100,6846030,3920,3930,3930,3920,53
|
|
20240321,090000,6637770,3930,3930,3930,3930,1679
|