585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,184200,240167615,3940,3940,3940,3940,1639
|
|
20240322,184100,240167615,3940,3940,3940,3940,0
|
|
20240322,184000,240167615,3940,3940,3940,3940,0
|
|
20240322,183900,240167615,3940,3940,3940,3940,0
|
|
20240322,183800,240167615,3940,3940,3940,3940,0
|
|
20240322,183700,240167615,3940,3940,3940,3940,0
|
|
20240322,183600,240167615,3940,3940,3940,3940,0
|
|
20240322,183500,240167615,3940,3940,3940,3940,0
|
|
20240322,183400,240167615,3940,3940,3940,3940,0
|
|
20240322,183300,240167615,3940,3940,3940,3940,0
|
|
20240322,183200,240167615,3940,3940,3940,3940,0
|
|
20240322,183100,240167615,3940,3940,3940,3940,0
|
|
20240322,183000,240167615,3940,3940,3940,3940,0
|
|
20240322,182900,240167615,3940,3940,3940,3940,0
|
|
20240322,182800,240167615,3940,3940,3940,3940,0
|
|
20240322,182700,240167615,3940,3940,3940,3940,0
|
|
20240322,182600,240167615,3940,3940,3940,3940,0
|
|
20240322,182500,240167615,3940,3940,3940,3940,0
|
|
20240322,182400,240167615,3940,3940,3940,3940,0
|
|
20240322,182300,240167615,3940,3940,3940,3940,0
|
|
20240322,182200,240167615,3940,3940,3940,3940,0
|
|
20240322,182100,240167615,3940,3940,3940,3940,0
|
|
20240322,182000,240167615,3940,3940,3940,3940,0
|
|
20240322,181900,240167615,3940,3940,3940,3940,0
|
|
20240322,181800,240167615,3940,3940,3940,3940,0
|
|
20240322,181700,240167615,3940,3940,3940,3940,0
|
|
20240322,181600,240167615,3940,3940,3940,3940,0
|
|
20240322,181500,240167615,3940,3940,3940,3940,0
|
|
20240322,181400,240167615,3940,3940,3940,3940,0
|
|
20240322,181300,240167615,3940,3940,3940,3940,0
|
|
20240322,181200,240167615,3940,3940,3940,3940,1639
|
|
20240322,181100,240167615,3940,3940,3940,3940,0
|
|
20240322,181000,240167615,3940,3940,3940,3940,0
|
|
20240322,180900,240167615,3940,3940,3940,3940,0
|
|
20240322,180800,240167615,3940,3940,3940,3940,0
|
|
20240322,180700,240167615,3940,3940,3940,3940,0
|
|
20240322,180600,240167615,3940,3940,3940,3940,0
|
|
20240322,180500,240167615,3940,3940,3940,3940,0
|
|
20240322,180400,240167615,3940,3940,3940,3940,0
|
|
20240322,180300,240167615,3940,3940,3940,3940,0
|
|
20240322,180200,240167615,3940,3940,3940,3940,0
|
|
20240322,180100,240167615,3940,3940,3940,3940,0
|
|
20240322,180000,240167615,3940,3940,3940,3940,0
|
|
20240322,175900,240167615,3940,3940,3940,3940,0
|
|
20240322,175800,240167615,3940,3940,3940,3940,0
|
|
20240322,175700,240167615,3940,3940,3940,3940,0
|
|
20240322,175600,240167615,3940,3940,3940,3940,0
|
|
20240322,175500,240167615,3940,3940,3940,3940,0
|
|
20240322,175400,240167615,3940,3940,3940,3940,0
|
|
20240322,175300,240167615,3940,3940,3940,3940,0
|
|
20240322,175200,240167615,3940,3940,3940,3940,0
|
|
20240322,175100,240167615,3940,3940,3940,3940,0
|
|
20240322,175000,240167615,3940,3940,3940,3940,0
|
|
20240322,174900,240167615,3940,3940,3940,3940,0
|
|
20240322,174800,240167615,3940,3940,3940,3940,0
|
|
20240322,174700,240167615,3940,3940,3940,3940,0
|
|
20240322,174600,240167615,3940,3940,3940,3940,0
|
|
20240322,174500,240167615,3940,3940,3940,3940,0
|
|
20240322,174400,240167615,3940,3940,3940,3940,0
|
|
20240322,174300,240167615,3940,3940,3940,3940,0
|
|
20240322,174200,240167615,3940,3940,3940,3940,1639
|
|
20240322,174100,240167615,3940,3940,3940,3940,0
|
|
20240322,174000,240167615,3940,3940,3940,3940,0
|
|
20240322,173900,240167615,3940,3940,3940,3940,0
|
|
20240322,173800,240167615,3940,3940,3940,3940,0
|
|
20240322,173700,240167615,3940,3940,3940,3940,0
|
|
20240322,173600,240167615,3940,3940,3940,3940,0
|
|
20240322,173500,240167615,3940,3940,3940,3940,0
|
|
20240322,173400,240167615,3940,3940,3940,3940,0
|
|
20240322,173300,240167615,3940,3940,3940,3940,0
|
|
20240322,173200,240167615,3940,3940,3940,3940,0
|
|
20240322,173100,240167615,3940,3940,3940,3940,0
|
|
20240322,173000,240167615,3940,3940,3940,3940,0
|
|
20240322,172900,240167615,3940,3940,3940,3940,0
|
|
20240322,172800,240167615,3940,3940,3940,3940,0
|
|
20240322,172700,240167615,3940,3940,3940,3940,0
|
|
20240322,172600,240167615,3940,3940,3940,3940,0
|
|
20240322,172500,240167615,3940,3940,3940,3940,0
|
|
20240322,172400,240167615,3940,3940,3940,3940,0
|
|
20240322,172300,240167615,3940,3940,3940,3940,0
|
|
20240322,172200,240167615,3940,3940,3940,3940,0
|
|
20240322,172100,240167615,3940,3940,3940,3940,0
|
|
20240322,172000,240167615,3940,3940,3940,3940,0
|
|
20240322,171900,240167615,3940,3940,3940,3940,0
|
|
20240322,171800,240167615,3940,3940,3940,3940,0
|
|
20240322,171700,240167615,3940,3940,3940,3940,0
|
|
20240322,171600,240167615,3940,3940,3940,3940,0
|
|
20240322,171500,240167615,3940,3940,3940,3940,0
|
|
20240322,171400,240167615,3940,3940,3940,3940,0
|
|
20240322,171300,240167615,3940,3940,3940,3940,0
|
|
20240322,171200,240167615,3940,3940,3940,3940,1639
|
|
20240322,171100,240167615,3940,3940,3940,3940,0
|
|
20240322,171000,240167615,3940,3940,3940,3940,0
|
|
20240322,170900,240167615,3940,3940,3940,3940,0
|
|
20240322,170800,240167615,3940,3940,3940,3940,0
|
|
20240322,170700,240167615,3940,3940,3940,3940,0
|
|
20240322,170600,240167615,3940,3940,3940,3940,0
|
|
20240322,170500,240167615,3940,3940,3940,3940,0
|
|
20240322,170400,240167615,3940,3940,3940,3940,0
|
|
20240322,170300,240167615,3940,3940,3940,3940,0
|
|
20240322,170200,240167615,3940,3940,3940,3940,0
|
|
20240322,170100,240167615,3940,3940,3940,3940,0
|
|
20240322,170000,240167615,3940,3940,3940,3940,0
|
|
20240322,165900,240167615,3940,3940,3940,3940,0
|
|
20240322,165800,240167615,3940,3940,3940,3940,0
|
|
20240322,165700,240167615,3940,3940,3940,3940,0
|
|
20240322,165600,240167615,3940,3940,3940,3940,0
|
|
20240322,165500,240167615,3940,3940,3940,3940,0
|
|
20240322,165400,240167615,3940,3940,3940,3940,0
|
|
20240322,165300,240167615,3940,3940,3940,3940,0
|
|
20240322,165200,240167615,3940,3940,3940,3940,0
|
|
20240322,165100,240167615,3940,3940,3940,3940,0
|
|
20240322,165000,240167615,3940,3940,3940,3940,0
|
|
20240322,164900,240167615,3940,3940,3940,3940,0
|
|
20240322,164800,240167615,3940,3940,3940,3940,0
|
|
20240322,164700,240167615,3940,3940,3940,3940,0
|
|
20240322,164600,240167615,3940,3940,3940,3940,0
|
|
20240322,164500,240167615,3940,3940,3940,3940,0
|
|
20240322,164400,240167615,3940,3940,3940,3940,0
|
|
20240322,164300,240167615,3940,3940,3940,3940,0
|
|
20240322,164200,240167615,3940,3940,3940,3940,1639
|
|
20240322,164100,240167615,3940,3940,3940,3940,0
|
|
20240322,164000,240167615,3940,3940,3940,3940,0
|
|
20240322,163900,240167615,3940,3940,3940,3940,0
|
|
20240322,163800,240167615,3940,3940,3940,3940,0
|
|
20240322,163700,240167615,3940,3940,3940,3940,0
|
|
20240322,163600,240167615,3940,3940,3940,3940,0
|
|
20240322,163500,240167615,3940,3940,3940,3940,0
|
|
20240322,163400,240167615,3940,3940,3940,3940,0
|
|
20240322,163300,240167615,3940,3940,3940,3940,0
|
|
20240322,163200,240167615,3940,3940,3940,3940,0
|
|
20240322,163100,240167615,3940,3940,3940,3940,0
|
|
20240322,163000,240167615,3940,3940,3940,3940,0
|
|
20240322,162900,240167615,3940,3940,3940,3940,0
|
|
20240322,162800,240167615,3940,3940,3940,3940,0
|
|
20240322,162700,240167615,3940,3940,3940,3940,0
|
|
20240322,162600,240167615,3940,3940,3940,3940,0
|
|
20240322,162500,240167615,3940,3940,3940,3940,0
|
|
20240322,162400,240167615,3940,3940,3940,3940,0
|
|
20240322,162300,240167615,3940,3940,3940,3940,0
|
|
20240322,162200,240167615,3940,3940,3940,3940,0
|
|
20240322,162100,240167615,3940,3940,3940,3940,0
|
|
20240322,162000,240167615,3940,3940,3940,3940,0
|
|
20240322,161900,240167615,3940,3940,3940,3940,0
|
|
20240322,161800,240167615,3940,3940,3940,3940,0
|
|
20240322,161700,240167615,3940,3940,3940,3940,0
|
|
20240322,161600,240167615,3940,3940,3940,3940,0
|
|
20240322,161500,240167615,3940,3940,3940,3940,0
|
|
20240322,161400,240167615,3940,3940,3940,3940,0
|
|
20240322,161300,240167615,3940,3940,3940,3940,0
|
|
20240322,161200,240167615,3940,3940,3940,3940,1639
|
|
20240322,161100,240167615,3940,3940,3940,3940,0
|
|
20240322,161000,240167615,3940,3940,3940,3940,0
|
|
20240322,160900,240167615,3940,3940,3940,3940,0
|
|
20240322,160800,240167615,3940,3940,3940,3940,0
|
|
20240322,160700,240167615,3940,3940,3940,3940,0
|
|
20240322,160600,240167615,3940,3940,3940,3940,0
|
|
20240322,160500,240167615,3940,3940,3940,3940,0
|
|
20240322,160400,240167615,3940,3940,3940,3940,0
|
|
20240322,160300,240167615,3940,3940,3940,3940,0
|
|
20240322,160200,240167615,3940,3940,3940,3940,0
|
|
20240322,160100,240167615,3940,3940,3940,3940,0
|
|
20240322,160000,240167615,3940,3940,3940,3940,0
|
|
20240322,155900,240167615,3940,3940,3940,3940,0
|
|
20240322,155800,240167615,3940,3940,3940,3940,0
|
|
20240322,155700,240167615,3940,3940,3940,3940,0
|
|
20240322,155600,240167615,3940,3940,3940,3940,0
|
|
20240322,155500,240167615,3940,3940,3940,3940,0
|
|
20240322,155400,240167615,3940,3940,3940,3940,0
|
|
20240322,155300,240167615,3940,3940,3940,3940,0
|
|
20240322,155200,240167615,3940,3940,3940,3940,0
|
|
20240322,155100,240167615,3940,3940,3940,3940,0
|
|
20240322,155000,240167615,3940,3940,3940,3940,0
|
|
20240322,154900,240167615,3940,3940,3940,3940,0
|
|
20240322,154800,240167615,3940,3940,3940,3940,0
|
|
20240322,154700,240167615,3940,3940,3940,3940,0
|
|
20240322,154600,240167615,3940,3940,3940,3940,0
|
|
20240322,154500,240167615,3940,3940,3940,3940,0
|
|
20240322,154400,240167615,3940,3940,3940,3940,0
|
|
20240322,154300,240167615,3940,3940,3940,3940,0
|
|
20240322,154200,240167615,3940,3940,3940,3940,1639
|
|
20240322,154100,240167615,3940,3940,3940,3940,0
|
|
20240322,154000,240167615,3940,3940,3940,3940,0
|
|
20240322,153900,240167615,3940,3940,3940,3940,0
|
|
20240322,153800,240167615,3940,3940,3940,3940,0
|
|
20240322,153700,240167615,3940,3940,3940,3940,0
|
|
20240322,153600,240167615,3940,3940,3940,3940,0
|
|
20240322,153500,240167615,3940,3940,3940,3940,0
|
|
20240322,153400,240167615,3940,3940,3940,3940,0
|
|
20240322,153300,240167615,3940,3940,3940,3940,0
|
|
20240322,153200,240167615,3940,3940,3940,3940,0
|
|
20240322,153100,240167615,3940,3940,3940,3940,0
|
|
20240322,153000,240167615,3940,3940,3940,3940,1639
|
|
20240322,152900,233709955,3945,3945,3945,3945,0
|
|
20240322,152800,233709955,3945,3945,3945,3945,0
|
|
20240322,152700,233709955,3945,3945,3945,3945,0
|
|
20240322,152600,233709955,3945,3945,3945,3945,0
|
|
20240322,152500,233709955,3945,3945,3945,3945,0
|
|
20240322,152400,233709955,3945,3945,3945,3945,0
|
|
20240322,152300,233709955,3945,3945,3945,3945,0
|
|
20240322,152200,233709955,3945,3945,3945,3945,0
|
|
20240322,152100,233709955,3945,3945,3945,3945,0
|
|
20240322,152000,233709955,3945,3945,3945,3945,0
|
|
20240322,151900,233709955,3945,3945,3945,3940,865
|
|
20240322,151800,230297870,3945,3945,3945,3940,1206
|
|
20240322,151700,225540975,3945,3945,3945,3945,0
|
|
20240322,151600,225540975,3945,3945,3945,3945,0
|
|
20240322,151500,225540975,3945,3940,3945,3940,29
|
|
20240322,151400,225426710,3945,3945,3945,3945,0
|
|
20240322,151300,225426710,3945,3945,3945,3945,0
|
|
20240322,151200,225426710,3945,3945,3945,3945,0
|
|
20240322,151100,225426710,3945,3945,3945,3945,1
|
|
20240322,151000,225422765,3940,3945,3945,3940,826
|
|
20240322,150900,222166695,3945,3940,3945,3940,40
|
|
20240322,150800,222009090,3945,3945,3945,3945,0
|
|
20240322,150700,222009090,3945,3945,3945,3945,0
|
|
20240322,150600,222009090,3945,3945,3945,3945,0
|
|
20240322,150500,222009090,3945,3945,3945,3945,3
|
|
20240322,150400,221997255,3945,3945,3945,3945,333
|
|
20240322,150300,220683570,3945,3945,3945,3945,5
|
|
20240322,150200,220663845,3945,3945,3945,3945,7
|
|
20240322,150100,220636230,3945,3945,3945,3945,4
|
|
20240322,150000,220620450,3940,3940,3940,3940,20
|
|
20240322,145900,220541650,3945,3940,3945,3940,11
|
|
20240322,145800,220498305,3945,3945,3945,3945,0
|
|
20240322,145700,220498305,3945,3945,3945,3945,0
|
|
20240322,145600,220498305,3945,3945,3945,3945,200
|
|
20240322,145500,219709305,3945,3945,3945,3945,0
|
|
20240322,145400,219709305,3945,3945,3945,3945,0
|
|
20240322,145300,219709305,3945,3945,3945,3945,51
|
|
20240322,145200,219508110,3945,3945,3945,3945,101
|
|
20240322,145100,219109665,3945,3945,3945,3945,0
|
|
20240322,145000,219109665,3945,3945,3945,3945,0
|
|
20240322,144900,219109665,3945,3945,3945,3940,128
|
|
20240322,144800,218604830,3945,3945,3945,3940,104
|
|
20240322,144700,218194555,3940,3940,3940,3940,0
|
|
20240322,144600,218194555,3940,3940,3940,3940,0
|
|
20240322,144500,218194555,3940,3940,3940,3940,10
|
|
20240322,144400,218155155,3945,3945,3945,3945,0
|
|
20240322,144300,218155155,3945,3945,3945,3945,0
|
|
20240322,144200,218155155,3945,3945,3945,3945,0
|
|
20240322,144100,218155155,3945,3945,3945,3945,11
|
|
20240322,144000,218111760,3945,3945,3945,3945,0
|
|
20240322,143900,218111760,3945,3945,3945,3945,13
|
|
20240322,143800,218060475,3940,3945,3945,3940,145
|
|
20240322,143700,217488560,3945,3945,3945,3945,8
|
|
20240322,143600,217457000,3945,3945,3945,3945,100
|
|
20240322,143500,217062500,3945,3945,3945,3945,0
|
|
20240322,143400,217062500,3945,3945,3945,3945,0
|
|
20240322,143300,217062500,3945,3945,3945,3945,2
|
|
20240322,143200,217054610,3945,3945,3945,3945,339
|
|
20240322,143100,215717255,3950,3950,3950,3950,0
|
|
20240322,143000,215717255,3950,3950,3950,3950,100
|
|
20240322,142900,215322255,3950,3950,3950,3950,110
|
|
20240322,142800,214887755,3955,3955,3955,3955,0
|
|
20240322,142700,214887755,3955,3950,3955,3950,803
|
|
20240322,142600,211711935,3950,3950,3950,3950,2
|
|
20240322,142500,211704035,3950,3950,3950,3950,503
|
|
20240322,142400,209717185,3950,3950,3950,3950,1
|
|
20240322,142300,209713235,3950,3950,3950,3950,102
|
|
20240322,142200,209310335,3950,3950,3950,3950,1
|
|
20240322,142100,209306385,3950,3950,3950,3950,94
|
|
20240322,142000,208935085,3950,3950,3950,3950,0
|
|
20240322,141900,208935085,3950,3950,3950,3950,121
|
|
20240322,141800,208457135,3945,3945,3950,3945,1001
|
|
20240322,141700,204508185,3950,3950,3950,3950,0
|
|
20240322,141600,204508185,3950,3950,3950,3950,0
|
|
20240322,141500,204508185,3950,3950,3950,3950,0
|
|
20240322,141400,204508185,3950,3950,3950,3950,0
|
|
20240322,141300,204508185,3950,3950,3950,3950,26
|
|
20240322,141200,204405485,3950,3950,3950,3950,0
|
|
20240322,141100,204405485,3950,3950,3950,3950,0
|
|
20240322,141000,204405485,3950,3950,3950,3950,0
|
|
20240322,140900,204405485,3950,3950,3950,3950,0
|
|
20240322,140800,204405485,3950,3950,3950,3950,55
|
|
20240322,140700,204188235,3950,3950,3950,3950,0
|
|
20240322,140600,204188235,3950,3950,3950,3950,30
|
|
20240322,140500,204069735,3950,3950,3950,3950,0
|
|
20240322,140400,204069735,3950,3950,3950,3950,0
|
|
20240322,140300,204069735,3950,3945,3950,3945,2380
|
|
20240322,140200,194670870,3945,3945,3945,3945,0
|
|
20240322,140100,194670870,3945,3940,3945,3940,57
|
|
20240322,140000,194446285,3940,3940,3940,3940,0
|
|
20240322,135900,194446285,3940,3940,3945,3940,1596
|
|
20240322,135800,188158040,3940,3940,3940,3940,0
|
|
20240322,135700,188158040,3940,3940,3940,3940,0
|
|
20240322,135600,188158040,3940,3940,3940,3940,0
|
|
20240322,135500,188158040,3940,3935,3945,3935,103
|
|
20240322,135400,187752710,3940,3940,3950,3940,1141
|
|
20240322,135300,183257160,3945,3945,3945,3945,200
|
|
20240322,135200,182468160,3945,3945,3945,3945,1223
|
|
20240322,135100,177643425,3945,3945,3945,3945,0
|
|
20240322,135000,177643425,3945,3945,3945,3945,0
|
|
20240322,134900,177643425,3945,3945,3945,3945,0
|
|
20240322,134800,177643425,3945,3945,3945,3945,1
|
|
20240322,134700,177639480,3945,3945,3945,3945,0
|
|
20240322,134600,177639480,3945,3945,3945,3945,0
|
|
20240322,134500,177639480,3945,3945,3945,3945,0
|
|
20240322,134400,177639480,3945,3945,3945,3945,0
|
|
20240322,134300,177639480,3945,3945,3945,3945,0
|
|
20240322,134200,177639480,3945,3945,3945,3945,0
|
|
20240322,134100,177639480,3945,3945,3945,3945,0
|
|
20240322,134000,177639480,3945,3945,3945,3945,0
|
|
20240322,133900,177639480,3945,3945,3945,3945,7
|
|
20240322,133800,177611865,3945,3945,3945,3945,0
|
|
20240322,133700,177611865,3945,3945,3945,3945,510
|
|
20240322,133600,175599915,3945,3945,3945,3945,0
|
|
20240322,133500,175599915,3945,3945,3945,3945,0
|
|
20240322,133400,175599915,3945,3945,3945,3945,0
|
|
20240322,133300,175599915,3945,3945,3945,3945,0
|
|
20240322,133200,175599915,3945,3945,3945,3945,1
|
|
20240322,133100,175595970,3935,3935,3935,3935,0
|
|
20240322,133000,175595970,3935,3935,3935,3935,0
|
|
20240322,132900,175595970,3935,3935,3935,3935,22
|
|
20240322,132800,175509400,3935,3935,3935,3935,22
|
|
20240322,132700,175422830,3940,3940,3940,3940,435
|
|
20240322,132600,173708930,3945,3945,3945,3945,50
|
|
20240322,132500,173511680,3945,3945,3945,3945,0
|
|
20240322,132400,173511680,3945,3945,3945,3945,1
|
|
20240322,132300,173507735,3940,3940,3940,3940,0
|
|
20240322,132200,173507735,3940,3940,3940,3940,0
|
|
20240322,132100,173507735,3940,3940,3940,3940,9
|
|
20240322,132000,173472275,3945,3945,3945,3945,0
|
|
20240322,131900,173472275,3945,3945,3945,3945,0
|
|
20240322,131800,173472275,3945,3945,3945,3945,0
|
|
20240322,131700,173472275,3945,3945,3945,3945,0
|
|
20240322,131600,173472275,3945,3940,3945,3940,5
|
|
20240322,131500,173452570,3945,3945,3945,3945,1
|
|
20240322,131400,173448625,3940,3940,3940,3940,0
|
|
20240322,131300,173448625,3940,3940,3940,3940,0
|
|
20240322,131200,173448625,3940,3940,3940,3940,1000
|
|
20240322,131100,169508625,3945,3945,3945,3945,0
|
|
20240322,131000,169508625,3945,3945,3945,3945,0
|
|
20240322,130900,169508625,3945,3945,3945,3945,0
|
|
20240322,130800,169508625,3945,3945,3945,3945,0
|
|
20240322,130700,169508625,3945,3945,3945,3945,0
|
|
20240322,130600,169508625,3945,3945,3945,3945,0
|
|
20240322,130500,169508625,3945,3945,3945,3945,0
|
|
20240322,130400,169508625,3945,3945,3945,3945,0
|
|
20240322,130300,169508625,3945,3945,3945,3945,0
|
|
20240322,130200,169508625,3945,3945,3945,3945,50
|
|
20240322,130100,169311375,3940,3940,3940,3940,4
|
|
20240322,130000,169295615,3945,3945,3945,3945,0
|
|
20240322,125900,169295615,3945,3945,3945,3945,20
|
|
20240322,125800,169216715,3945,3945,3945,3945,0
|
|
20240322,125700,169216715,3945,3945,3945,3945,5
|
|
20240322,125600,169196990,3940,3940,3940,3940,0
|
|
20240322,125500,169196990,3940,3940,3940,3940,0
|
|
20240322,125400,169196990,3940,3940,3940,3940,0
|
|
20240322,125300,169196990,3940,3940,3940,3940,101
|
|
20240322,125200,168799050,3940,3940,3940,3940,0
|
|
20240322,125100,168799050,3940,3940,3940,3940,0
|
|
20240322,125000,168799050,3940,3940,3940,3940,0
|
|
20240322,124900,168799050,3940,3945,3945,3940,654
|
|
20240322,124800,166220295,3950,3950,3950,3950,1
|
|
20240322,124700,166216345,3945,3945,3945,3945,491
|
|
20240322,124600,164279350,3940,3940,3940,3935,276
|
|
20240322,124500,163193205,3945,3945,3945,3945,0
|
|
20240322,124400,163193205,3945,3935,3945,3935,503
|
|
20240322,124300,161213890,3935,3935,3935,3935,0
|
|
20240322,124200,161213890,3935,3935,3935,3935,0
|
|
20240322,124100,161213890,3935,3935,3935,3935,1
|
|
20240322,124000,161209955,3930,3930,3930,3930,126
|
|
20240322,123900,160714775,3930,3930,3930,3930,0
|
|
20240322,123800,160714775,3930,3930,3930,3930,203
|
|
20240322,123700,159916985,3930,3930,3930,3930,200
|
|
20240322,123600,159130985,3945,3945,3945,3945,0
|
|
20240322,123500,159130985,3945,3945,3945,3945,0
|
|
20240322,123400,159130985,3945,3945,3945,3945,0
|
|
20240322,123300,159130985,3945,3945,3945,3945,0
|
|
20240322,123200,159130985,3945,3945,3945,3945,0
|
|
20240322,123100,159130985,3945,3945,3945,3945,1
|
|
20240322,123000,159127040,3930,3930,3930,3930,0
|
|
20240322,122900,159127040,3930,3930,3930,3930,10
|
|
20240322,122800,159087740,3950,3950,3950,3950,0
|
|
20240322,122700,159087740,3950,3950,3950,3950,0
|
|
20240322,122600,159087740,3950,3950,3950,3950,0
|
|
20240322,122500,159087740,3950,3950,3950,3950,0
|
|
20240322,122400,159087740,3950,3950,3950,3950,0
|
|
20240322,122300,159087740,3950,3950,3950,3950,2
|
|
20240322,122200,159079840,3930,3930,3930,3930,0
|
|
20240322,122100,159079840,3930,3930,3930,3930,0
|
|
20240322,122000,159079840,3930,3935,3935,3930,1500
|
|
20240322,121900,153184715,3930,3930,3930,3930,0
|
|
20240322,121800,153184715,3930,3930,3930,3930,90
|
|
20240322,121700,152831015,3950,3950,3950,3950,0
|
|
20240322,121600,152831015,3950,3950,3950,3950,1
|
|
20240322,121500,152827065,3950,3930,3950,3930,40
|
|
20240322,121400,152669665,3955,3950,3955,3950,77
|
|
20240322,121300,152365495,3950,3950,3950,3950,10
|
|
20240322,121200,152325995,3930,3950,3950,3930,1039
|
|
20240322,121100,148236890,3950,3950,3950,3950,30
|
|
20240322,121000,148118390,3950,3950,3950,3950,30
|
|
20240322,120900,147999890,3950,3950,3950,3950,57
|
|
20240322,120800,147774740,3945,3945,3945,3945,33
|
|
20240322,120700,147644555,3945,3945,3945,3945,0
|
|
20240322,120600,147644555,3945,3945,3945,3945,1
|
|
20240322,120500,147640610,3950,3950,3950,3950,0
|
|
20240322,120400,147640610,3950,3950,3950,3950,0
|
|
20240322,120300,147640610,3950,3950,3950,3950,0
|
|
20240322,120200,147640610,3950,3950,3950,3950,0
|
|
20240322,120100,147640610,3950,3945,3950,3945,3
|
|
20240322,120000,147628765,3930,3930,3930,3930,12
|
|
20240322,115900,147581605,3950,3950,3950,3950,0
|
|
20240322,115800,147581605,3950,3950,3950,3950,5
|
|
20240322,115700,147561855,3935,3935,3935,3935,0
|
|
20240322,115600,147561855,3935,3930,3935,3930,12
|
|
20240322,115500,147514645,3935,3935,3935,3935,388
|
|
20240322,115400,145987865,3950,3950,3950,3950,10
|
|
20240322,115300,145948365,3935,3940,3945,3935,113
|
|
20240322,115200,145502705,3930,3930,3930,3930,0
|
|
20240322,115100,145502705,3930,3930,3930,3930,0
|
|
20240322,115000,145502705,3930,3945,3945,3930,325
|
|
20240322,114900,144220750,3945,3945,3945,3945,0
|
|
20240322,114800,144220750,3945,3945,3945,3945,1
|
|
20240322,114700,144216805,3930,3930,3930,3930,12
|
|
20240322,114600,144169645,3945,3945,3945,3945,1
|
|
20240322,114500,144165700,3930,3930,3930,3930,0
|
|
20240322,114400,144165700,3930,3930,3930,3930,14
|
|
20240322,114300,144110680,3945,3945,3945,3945,0
|
|
20240322,114200,144110680,3945,3945,3945,3925,46
|
|
20240322,114100,143929910,3925,3925,3925,3925,14
|
|
20240322,114000,143874960,3945,3945,3950,3945,950
|
|
20240322,113900,140126970,3945,3945,3945,3945,1
|
|
20240322,113800,140123025,3925,3925,3925,3925,14
|
|
20240322,113700,140068075,3945,3945,3945,3945,1
|
|
20240322,113600,140064130,3930,3930,3930,3930,171
|
|
20240322,113500,139392100,3930,3950,3950,3930,15
|
|
20240322,113400,139333130,3950,3950,3950,3950,20
|
|
20240322,113300,139254130,3950,3930,3950,3930,201
|
|
20240322,113200,138464180,3930,3930,3930,3930,14
|
|
20240322,113100,138409160,3950,3945,3950,3945,1000
|
|
20240322,113000,134459165,3950,3930,3950,3930,601
|
|
20240322,112900,132088440,3930,3945,3945,3930,47
|
|
20240322,112800,131903400,3945,3940,3945,3940,501
|
|
20240322,112700,129927605,3940,3940,3940,3940,1000
|
|
20240322,112600,125987605,3940,3935,3940,3935,301
|
|
20240322,112500,124803165,3940,3940,3940,3940,30
|
|
20240322,112400,124684965,3940,3940,3940,3940,0
|
|
20240322,112300,124684965,3940,3940,3940,3930,16
|
|
20240322,112200,124622065,3935,3935,3940,3935,1501
|
|
20240322,112100,118715625,3935,3930,3935,3930,8
|
|
20240322,112000,118684180,3930,3925,3930,3925,15
|
|
20240322,111900,118625300,3930,3930,3930,3930,20
|
|
20240322,111800,118546700,3930,3920,3930,3920,1378
|
|
20240322,111700,113139650,3920,3910,3920,3910,115
|
|
20240322,111600,112688990,3920,3920,3920,3920,250
|
|
20240322,111500,111708990,3920,3910,3920,3910,31
|
|
20240322,111400,111587770,3910,3915,3920,3910,235
|
|
20240322,111300,110667840,3915,3915,3915,3915,0
|
|
20240322,111200,110667840,3915,3915,3915,3915,23
|
|
20240322,111100,110577795,3910,3910,3910,3910,14
|
|
20240322,111000,110523055,3920,3915,3920,3915,71
|
|
20240322,110900,110245045,3910,3910,3910,3910,18
|
|
20240322,110800,110174665,3910,3895,3910,3895,15
|
|
20240322,110700,110116225,3910,3910,3910,3910,16
|
|
20240322,110600,110053665,3910,3910,3910,3910,16
|
|
20240322,110500,109991105,3910,3890,3910,3890,15
|
|
20240322,110400,109932735,3915,3915,3915,3915,30
|
|
20240322,110300,109815285,3890,3890,3890,3890,30
|
|
20240322,110200,109698585,3915,3890,3915,3890,15
|
|
20240322,110100,109640210,3890,3905,3905,3890,7002
|
|
20240322,110000,82354620,3910,3910,3910,3910,5
|
|
20240322,105900,82335070,3915,3915,3915,3915,1
|
|
20240322,105800,82331155,3905,3915,3915,3905,15
|
|
20240322,105700,82272570,3905,3905,3905,3905,0
|
|
20240322,105600,82272570,3905,3905,3905,3905,0
|
|
20240322,105500,82272570,3905,3905,3905,3905,14
|
|
20240322,105400,82217900,3905,3905,3905,3905,0
|
|
20240322,105300,82217900,3905,3910,3910,3905,433
|
|
20240322,105200,80526880,3910,3905,3910,3905,18
|
|
20240322,105100,80456570,3905,3910,3910,3905,931
|
|
20240322,105000,76820965,3910,3910,3910,3910,310
|
|
20240322,104900,75608865,3910,3910,3910,3910,14
|
|
20240322,104800,75554125,3915,3915,3915,3915,0
|
|
20240322,104700,75554125,3915,3910,3915,3910,152
|
|
20240322,104600,74959795,3910,3910,3910,3910,14
|
|
20240322,104500,74905055,3915,3915,3915,3915,0
|
|
20240322,104400,74905055,3915,3915,3915,3915,0
|
|
20240322,104300,74905055,3915,3910,3915,3910,15
|
|
20240322,104200,74846400,3910,3910,3910,3910,725
|
|
20240322,104100,72011650,3905,3905,3905,3905,0
|
|
20240322,104000,72011650,3905,3905,3905,3905,14
|
|
20240322,103900,71956980,3905,3905,3905,3905,0
|
|
20240322,103800,71956980,3905,3905,3905,3905,320
|
|
20240322,103700,70707380,3900,3905,3905,3900,160
|
|
20240322,103600,70082650,3910,3910,3910,3910,2
|
|
20240322,103500,70074830,3910,3905,3910,3905,657
|
|
20240322,103400,67509235,3905,3905,3905,3905,14
|
|
20240322,103300,67454565,3905,3905,3905,3905,1
|
|
20240322,103200,67450660,3905,3905,3905,3905,0
|
|
20240322,103100,67450660,3905,3905,3905,3905,14
|
|
20240322,103000,67395990,3905,3905,3905,3905,500
|
|
20240322,102900,65443490,3905,3905,3905,3905,0
|
|
20240322,102800,65443490,3905,3905,3905,3905,14
|
|
20240322,102700,65388820,3900,3900,3900,3900,0
|
|
20240322,102600,65388820,3900,3900,3900,3900,0
|
|
20240322,102500,65388820,3900,3900,3900,3900,14
|
|
20240322,102400,65334220,3910,3910,3910,3910,1
|
|
20240322,102300,65330310,3900,3900,3900,3900,0
|
|
20240322,102200,65330310,3900,3905,3905,3900,17
|
|
20240322,102100,65264005,3910,3910,3910,3910,2
|
|
20240322,102000,65256185,3900,3900,3900,3900,299
|
|
20240322,101900,64090085,3900,3910,3910,3900,20
|
|
20240322,101800,64012035,3910,3910,3910,3910,22
|
|
20240322,101700,63926015,3900,3900,3900,3900,0
|
|
20240322,101600,63926015,3900,3900,3900,3900,14
|
|
20240322,101500,63871415,3900,3900,3900,3900,1
|
|
20240322,101400,63867515,3900,3900,3900,3900,0
|
|
20240322,101300,63867515,3900,3900,3900,3900,14
|
|
20240322,101200,63812915,3905,3905,3905,3905,721
|
|
20240322,101100,60997410,3905,3910,3910,3905,1851
|
|
20240322,101000,53766025,3910,3910,3910,3910,14
|
|
20240322,100900,53711285,3925,3925,3925,3925,0
|
|
20240322,100800,53711285,3925,3925,3925,3925,2
|
|
20240322,100700,53703435,3910,3910,3910,3910,321
|
|
20240322,100600,52448325,3910,3910,3910,3910,41
|
|
20240322,100500,52288015,3915,3915,3915,3915,99
|
|
20240322,100400,51900430,3915,3925,3925,3915,12
|
|
20240322,100300,51853440,3915,3915,3915,3915,0
|
|
20240322,100200,51853440,3915,3915,3915,3915,0
|
|
20240322,100100,51853440,3915,3915,3915,3915,14
|
|
20240322,100000,51798630,3915,3915,3915,3915,76
|
|
20240322,095900,51501090,3915,3915,3915,3915,0
|
|
20240322,095800,51501090,3915,3915,3930,3915,286
|
|
20240322,095700,50379900,3915,3915,3915,3915,14
|
|
20240322,095600,50325090,3915,3930,3930,3915,101
|
|
20240322,095500,49929660,3905,3905,3905,3905,0
|
|
20240322,095400,49929660,3905,3930,3930,3905,24
|
|
20240322,095300,49835690,3930,3930,3930,3930,0
|
|
20240322,095200,49835690,3930,3930,3930,3930,11
|
|
20240322,095100,49792460,3905,3920,3920,3905,34
|
|
20240322,095000,49659390,3930,3930,3930,3930,2
|
|
20240322,094900,49651530,3930,3905,3930,3905,31
|
|
20240322,094800,49530450,3905,3930,3930,3905,92
|
|
20240322,094700,49169240,3920,3920,3920,3920,601
|
|
20240322,094600,46813320,3920,3920,3920,3910,36
|
|
20240322,094500,46672400,3905,3905,3905,3905,433
|
|
20240322,094400,44981535,3910,3910,3910,3910,460
|
|
20240322,094300,43182935,3910,3910,3910,3910,0
|
|
20240322,094200,43182935,3910,3910,3920,3910,62
|
|
20240322,094100,42940395,3920,3920,3920,3920,0
|
|
20240322,094000,42940395,3920,3910,3920,3910,3
|
|
20240322,093900,42928655,3910,3910,3910,3910,14
|
|
20240322,093800,42873915,3920,3920,3920,3920,42
|
|
20240322,093700,42709275,3920,3920,3920,3920,1
|
|
20240322,093600,42705355,3910,3910,3910,3910,14
|
|
20240322,093500,42650615,3920,3920,3920,3920,0
|
|
20240322,093400,42650615,3920,3920,3920,3920,1
|
|
20240322,093300,42646695,3905,3905,3905,3905,26
|
|
20240322,093200,42545165,3910,3910,3910,3910,2374
|
|
20240322,093100,33262825,3920,3920,3920,3920,1
|
|
20240322,093000,33258905,3910,3910,3910,3910,14
|
|
20240322,092900,33204165,3910,3920,3920,3910,26
|
|
20240322,092800,33102395,3920,3920,3920,3920,0
|
|
20240322,092700,33102395,3920,3910,3920,3910,154
|
|
20240322,092600,32500055,3920,3920,3920,3920,40
|
|
20240322,092500,32343255,3920,3920,3920,3920,2
|
|
20240322,092400,32335415,3920,3920,3920,3910,23
|
|
20240322,092300,32245395,3920,3920,3920,3920,5
|
|
20240322,092200,32225795,3935,3935,3935,3935,1
|
|
20240322,092100,32221860,3915,3915,3915,3910,14
|
|
20240322,092000,32167105,3920,3920,3920,3920,0
|
|
20240322,091900,32167105,3920,3930,3935,3920,263
|
|
20240322,091800,31136090,3920,3925,3925,3920,14
|
|
20240322,091700,31081195,3925,3930,3930,3925,1164
|
|
20240322,091600,26509325,3940,3940,3940,3940,0
|
|
20240322,091500,26509325,3940,3930,3940,3930,27
|
|
20240322,091400,26403085,3935,3940,3940,3935,30
|
|
20240322,091300,26284985,3940,3955,3960,3940,105
|
|
20240322,091200,25871205,3955,3930,3955,3930,37
|
|
20240322,091100,25725295,3930,3945,3945,3930,30
|
|
20240322,091000,25607095,3945,3935,3945,3935,2187
|
|
20240322,090900,16981115,3935,3920,3935,3920,387
|
|
20240322,090800,15460340,3925,3925,3925,3925,12
|
|
20240322,090700,15413240,3925,3925,3925,3925,0
|
|
20240322,090600,15413240,3925,3925,3925,3925,150
|
|
20240322,090500,14824490,3930,3925,3930,3925,70
|
|
20240322,090400,14549685,3925,3925,3925,3920,51
|
|
20240322,090300,14349755,3920,3920,3920,3920,113
|
|
20240322,090200,13906795,3925,3925,3925,3925,2
|
|
20240322,090100,13898945,3905,3920,3920,3905,2587
|
|
20240322,090000,3792450,3930,3930,3930,3930,965
|