608 lines
29 KiB
CSV
608 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,190500,743935805,3795,3795,3795,3795,9300
|
|
20240315,190400,743935805,3795,3795,3795,3795,0
|
|
20240315,190300,743935805,3795,3795,3795,3795,0
|
|
20240315,190200,743935805,3795,3795,3795,3795,0
|
|
20240315,190100,743935805,3795,3795,3795,3795,0
|
|
20240315,190000,743935805,3795,3795,3795,3795,0
|
|
20240315,185900,743935805,3795,3795,3795,3795,0
|
|
20240315,185800,743935805,3795,3795,3795,3795,0
|
|
20240315,185700,743935805,3795,3795,3795,3795,0
|
|
20240315,185600,743935805,3795,3795,3795,3795,0
|
|
20240315,185500,743935805,3795,3795,3795,3795,0
|
|
20240315,185400,743935805,3795,3795,3795,3795,0
|
|
20240315,185300,743935805,3795,3795,3795,3795,0
|
|
20240315,185200,743935805,3795,3795,3795,3795,0
|
|
20240315,185100,743935805,3795,3795,3795,3795,0
|
|
20240315,185000,743935805,3795,3795,3795,3795,0
|
|
20240315,184900,743935805,3795,3795,3795,3795,0
|
|
20240315,184800,743935805,3795,3795,3795,3795,0
|
|
20240315,184700,743935805,3795,3795,3795,3795,0
|
|
20240315,184600,743935805,3795,3795,3795,3795,0
|
|
20240315,184500,743935805,3795,3795,3795,3795,0
|
|
20240315,184400,743935805,3795,3795,3795,3795,0
|
|
20240315,184300,743935805,3795,3795,3795,3795,0
|
|
20240315,184200,743935805,3795,3795,3795,3795,0
|
|
20240315,184100,743935805,3795,3795,3795,3795,0
|
|
20240315,184000,743935805,3795,3795,3795,3795,0
|
|
20240315,183900,743935805,3795,3795,3795,3795,0
|
|
20240315,183800,743935805,3795,3795,3795,3795,0
|
|
20240315,183700,743935805,3795,3795,3795,3795,0
|
|
20240315,183600,743935805,3795,3795,3795,3795,0
|
|
20240315,183500,743935805,3795,3795,3795,3795,9300
|
|
20240315,183400,743935805,3795,3795,3795,3795,0
|
|
20240315,183300,743935805,3795,3795,3795,3795,0
|
|
20240315,183200,743935805,3795,3795,3795,3795,0
|
|
20240315,183100,743935805,3795,3795,3795,3795,0
|
|
20240315,183000,743935805,3795,3795,3795,3795,0
|
|
20240315,182900,743935805,3795,3795,3795,3795,0
|
|
20240315,182800,743935805,3795,3795,3795,3795,0
|
|
20240315,182700,743935805,3795,3795,3795,3795,0
|
|
20240315,182600,743935805,3795,3795,3795,3795,0
|
|
20240315,182500,743935805,3795,3795,3795,3795,0
|
|
20240315,182400,743935805,3795,3795,3795,3795,0
|
|
20240315,182300,743935805,3795,3795,3795,3795,0
|
|
20240315,182200,743935805,3795,3795,3795,3795,0
|
|
20240315,182100,743935805,3795,3795,3795,3795,0
|
|
20240315,182000,743935805,3795,3795,3795,3795,0
|
|
20240315,181900,743935805,3795,3795,3795,3795,0
|
|
20240315,181800,743935805,3795,3795,3795,3795,0
|
|
20240315,181700,743935805,3795,3795,3795,3795,0
|
|
20240315,181600,743935805,3795,3795,3795,3795,0
|
|
20240315,181500,743935805,3795,3795,3795,3795,0
|
|
20240315,181400,743935805,3795,3795,3795,3795,0
|
|
20240315,181300,743935805,3795,3795,3795,3795,0
|
|
20240315,181200,743935805,3795,3795,3795,3795,0
|
|
20240315,181100,743935805,3795,3795,3795,3795,0
|
|
20240315,181000,743935805,3795,3795,3795,3795,0
|
|
20240315,180900,743935805,3795,3795,3795,3795,0
|
|
20240315,180800,743935805,3795,3795,3795,3795,0
|
|
20240315,180700,743935805,3795,3795,3795,3795,0
|
|
20240315,180600,743935805,3795,3795,3795,3795,0
|
|
20240315,180500,743935805,3795,3795,3795,3795,9300
|
|
20240315,180400,743935805,3795,3795,3795,3795,0
|
|
20240315,180300,743935805,3795,3795,3795,3795,0
|
|
20240315,180200,743935805,3795,3795,3795,3795,0
|
|
20240315,180100,743935805,3795,3795,3795,3795,0
|
|
20240315,180000,743935805,3795,3795,3795,3795,0
|
|
20240315,175900,743935805,3795,3795,3795,3795,0
|
|
20240315,175800,743935805,3795,3795,3795,3795,0
|
|
20240315,175700,743935805,3795,3795,3795,3795,0
|
|
20240315,175600,743935805,3795,3795,3795,3795,0
|
|
20240315,175500,743935805,3795,3795,3795,3795,0
|
|
20240315,175400,743935805,3795,3795,3795,3795,0
|
|
20240315,175300,743935805,3795,3795,3795,3795,0
|
|
20240315,175200,743935805,3795,3795,3795,3795,0
|
|
20240315,175100,743935805,3795,3795,3795,3795,0
|
|
20240315,175000,743935805,3795,3795,3795,3795,0
|
|
20240315,174900,743935805,3795,3795,3795,3795,0
|
|
20240315,174800,743935805,3795,3795,3795,3795,0
|
|
20240315,174700,743935805,3795,3795,3795,3795,0
|
|
20240315,174600,743935805,3795,3795,3795,3795,0
|
|
20240315,174500,743935805,3795,3795,3795,3795,0
|
|
20240315,174400,743935805,3795,3795,3795,3795,0
|
|
20240315,174300,743935805,3795,3795,3795,3795,0
|
|
20240315,174200,743935805,3795,3795,3795,3795,0
|
|
20240315,174100,743935805,3795,3795,3795,3795,0
|
|
20240315,174000,743935805,3795,3795,3795,3795,0
|
|
20240315,173900,743935805,3795,3795,3795,3795,0
|
|
20240315,173800,743935805,3795,3795,3795,3795,0
|
|
20240315,173700,743935805,3795,3795,3795,3795,0
|
|
20240315,173600,743935805,3795,3795,3795,3795,0
|
|
20240315,173500,743935805,3795,3795,3795,3795,9300
|
|
20240315,173400,743935805,3795,3795,3795,3795,0
|
|
20240315,173300,743935805,3795,3795,3795,3795,0
|
|
20240315,173200,743935805,3795,3795,3795,3795,0
|
|
20240315,173100,743935805,3795,3795,3795,3795,0
|
|
20240315,173000,743935805,3795,3795,3795,3795,0
|
|
20240315,172900,743935805,3795,3795,3795,3795,0
|
|
20240315,172800,743935805,3795,3795,3795,3795,0
|
|
20240315,172700,743935805,3795,3795,3795,3795,0
|
|
20240315,172600,743935805,3795,3795,3795,3795,0
|
|
20240315,172500,743935805,3795,3795,3795,3795,0
|
|
20240315,172400,743935805,3795,3795,3795,3795,0
|
|
20240315,172300,743935805,3795,3795,3795,3795,0
|
|
20240315,172200,743935805,3795,3795,3795,3795,0
|
|
20240315,172100,743935805,3795,3795,3795,3795,0
|
|
20240315,172000,743935805,3795,3795,3795,3795,0
|
|
20240315,171900,743935805,3795,3795,3795,3795,0
|
|
20240315,171800,743935805,3795,3795,3795,3795,0
|
|
20240315,171700,743935805,3795,3795,3795,3795,0
|
|
20240315,171600,743935805,3795,3795,3795,3795,0
|
|
20240315,171500,743935805,3795,3795,3795,3795,0
|
|
20240315,171400,743935805,3795,3795,3795,3795,0
|
|
20240315,171300,743935805,3795,3795,3795,3795,0
|
|
20240315,171200,743935805,3795,3795,3795,3795,0
|
|
20240315,171100,743935805,3795,3795,3795,3795,0
|
|
20240315,171000,743935805,3795,3795,3795,3795,0
|
|
20240315,170900,743935805,3795,3795,3795,3795,0
|
|
20240315,170800,743935805,3795,3795,3795,3795,0
|
|
20240315,170700,743935805,3795,3795,3795,3795,0
|
|
20240315,170600,743935805,3795,3795,3795,3795,0
|
|
20240315,170500,743935805,3795,3795,3795,3795,9300
|
|
20240315,170400,743935805,3795,3795,3795,3795,0
|
|
20240315,170300,743935805,3795,3795,3795,3795,0
|
|
20240315,170200,743935805,3795,3795,3795,3795,0
|
|
20240315,170100,743935805,3795,3795,3795,3795,0
|
|
20240315,170000,743935805,3795,3795,3795,3795,0
|
|
20240315,165900,743935805,3795,3795,3795,3795,0
|
|
20240315,165800,743935805,3795,3795,3795,3795,0
|
|
20240315,165700,743935805,3795,3795,3795,3795,0
|
|
20240315,165600,743935805,3795,3795,3795,3795,0
|
|
20240315,165500,743935805,3795,3795,3795,3795,0
|
|
20240315,165400,743935805,3795,3795,3795,3795,0
|
|
20240315,165300,743935805,3795,3795,3795,3795,0
|
|
20240315,165200,743935805,3795,3795,3795,3795,0
|
|
20240315,165100,743935805,3795,3795,3795,3795,0
|
|
20240315,165000,743935805,3795,3795,3795,3795,0
|
|
20240315,164900,743935805,3795,3795,3795,3795,0
|
|
20240315,164800,743935805,3795,3795,3795,3795,0
|
|
20240315,164700,743935805,3795,3795,3795,3795,0
|
|
20240315,164600,743935805,3795,3795,3795,3795,0
|
|
20240315,164500,743935805,3795,3795,3795,3795,0
|
|
20240315,164400,743935805,3795,3795,3795,3795,0
|
|
20240315,164300,743935805,3795,3795,3795,3795,0
|
|
20240315,164200,743935805,3795,3795,3795,3795,0
|
|
20240315,164100,743935805,3795,3795,3795,3795,0
|
|
20240315,164000,743935805,3795,3795,3795,3795,0
|
|
20240315,163900,743935805,3795,3795,3795,3795,0
|
|
20240315,163800,743935805,3795,3795,3795,3795,0
|
|
20240315,163700,743935805,3795,3795,3795,3795,0
|
|
20240315,163600,743935805,3795,3795,3795,3795,0
|
|
20240315,163500,743935805,3795,3795,3795,3795,9300
|
|
20240315,163400,743935805,3795,3795,3795,3795,0
|
|
20240315,163300,743935805,3795,3795,3795,3795,0
|
|
20240315,163200,743935805,3795,3795,3795,3795,0
|
|
20240315,163100,743935805,3795,3795,3795,3795,0
|
|
20240315,163000,743935805,3795,3795,3795,3795,0
|
|
20240315,162900,743935805,3795,3795,3795,3795,0
|
|
20240315,162800,743935805,3795,3795,3795,3795,0
|
|
20240315,162700,743935805,3795,3795,3795,3795,0
|
|
20240315,162600,743935805,3795,3795,3795,3795,0
|
|
20240315,162500,743935805,3795,3795,3795,3795,0
|
|
20240315,162400,743935805,3795,3795,3795,3795,0
|
|
20240315,162300,743935805,3795,3795,3795,3795,0
|
|
20240315,162200,743935805,3795,3795,3795,3795,0
|
|
20240315,162100,743935805,3795,3795,3795,3795,0
|
|
20240315,162000,743935805,3795,3795,3795,3795,0
|
|
20240315,161900,743935805,3795,3795,3795,3795,0
|
|
20240315,161800,743935805,3795,3795,3795,3795,0
|
|
20240315,161700,743935805,3795,3795,3795,3795,0
|
|
20240315,161600,743935805,3795,3795,3795,3795,0
|
|
20240315,161500,743935805,3795,3795,3795,3795,0
|
|
20240315,161400,743935805,3795,3795,3795,3795,0
|
|
20240315,161300,743935805,3795,3795,3795,3795,0
|
|
20240315,161200,743935805,3795,3795,3795,3795,0
|
|
20240315,161100,743935805,3795,3795,3795,3795,0
|
|
20240315,161000,743935805,3795,3795,3795,3795,0
|
|
20240315,160900,743935805,3795,3795,3795,3795,0
|
|
20240315,160800,743935805,3795,3795,3795,3795,0
|
|
20240315,160700,743935805,3795,3795,3795,3795,0
|
|
20240315,160600,743935805,3795,3795,3795,3795,0
|
|
20240315,160500,743935805,3795,3795,3795,3795,9300
|
|
20240315,160400,743935805,3795,3795,3795,3795,0
|
|
20240315,160300,743935805,3795,3795,3795,3795,0
|
|
20240315,160200,743935805,3795,3795,3795,3795,0
|
|
20240315,160100,743935805,3795,3795,3795,3795,0
|
|
20240315,160000,743935805,3795,3795,3795,3795,0
|
|
20240315,155900,743935805,3795,3795,3795,3795,0
|
|
20240315,155800,743935805,3795,3795,3795,3795,0
|
|
20240315,155700,743935805,3795,3795,3795,3795,0
|
|
20240315,155600,743935805,3795,3795,3795,3795,0
|
|
20240315,155500,743935805,3795,3795,3795,3795,0
|
|
20240315,155400,743935805,3795,3795,3795,3795,0
|
|
20240315,155300,743935805,3795,3795,3795,3795,0
|
|
20240315,155200,743935805,3795,3795,3795,3795,0
|
|
20240315,155100,743935805,3795,3795,3795,3795,0
|
|
20240315,155000,743935805,3795,3795,3795,3795,0
|
|
20240315,154900,743935805,3795,3795,3795,3795,0
|
|
20240315,154800,743935805,3795,3795,3795,3795,0
|
|
20240315,154700,743935805,3795,3795,3795,3795,0
|
|
20240315,154600,743935805,3795,3795,3795,3795,0
|
|
20240315,154500,743935805,3795,3795,3795,3795,0
|
|
20240315,154400,743935805,3795,3795,3795,3795,0
|
|
20240315,154300,743935805,3795,3795,3795,3795,0
|
|
20240315,154200,743935805,3795,3795,3795,3795,0
|
|
20240315,154100,743935805,3795,3795,3795,3795,0
|
|
20240315,154000,743935805,3795,3795,3795,3795,0
|
|
20240315,153900,743935805,3795,3795,3795,3795,0
|
|
20240315,153800,743935805,3795,3795,3795,3795,0
|
|
20240315,153700,743935805,3795,3795,3795,3795,0
|
|
20240315,153600,743935805,3795,3795,3795,3795,0
|
|
20240315,153500,743935805,3795,3795,3795,3795,9300
|
|
20240315,153400,743935805,3795,3795,3795,3795,0
|
|
20240315,153300,743935805,3795,3795,3795,3795,0
|
|
20240315,153200,743935805,3795,3795,3795,3795,0
|
|
20240315,153100,743935805,3795,3795,3795,3795,0
|
|
20240315,153000,743935805,3795,3795,3795,3795,9300
|
|
20240315,152900,708642305,3820,3820,3820,3820,0
|
|
20240315,152800,708642305,3820,3820,3820,3820,0
|
|
20240315,152700,708642305,3820,3820,3820,3820,0
|
|
20240315,152600,708642305,3820,3820,3820,3820,0
|
|
20240315,152500,708642305,3820,3820,3820,3820,0
|
|
20240315,152400,708642305,3820,3820,3820,3820,0
|
|
20240315,152300,708642305,3820,3820,3820,3820,0
|
|
20240315,152200,708642305,3820,3820,3820,3820,0
|
|
20240315,152100,708642305,3820,3820,3820,3820,0
|
|
20240315,152000,708642305,3820,3820,3820,3820,0
|
|
20240315,151900,708642305,3820,3825,3825,3820,1066
|
|
20240315,151800,704565105,3825,3825,3825,3815,30
|
|
20240315,151700,704450505,3815,3820,3820,3815,434
|
|
20240315,151600,702793205,3820,3820,3820,3815,93
|
|
20240315,151500,702438395,3820,3815,3820,3815,203
|
|
20240315,151400,701663935,3815,3820,3820,3815,13
|
|
20240315,151300,701614325,3820,3820,3820,3820,0
|
|
20240315,151200,701614325,3820,3820,3820,3820,2
|
|
20240315,151100,701606685,3815,3815,3815,3815,0
|
|
20240315,151000,701606685,3815,3820,3820,3815,258
|
|
20240315,150900,700622285,3820,3820,3820,3820,0
|
|
20240315,150800,700622285,3820,3820,3820,3820,4
|
|
20240315,150700,700607005,3820,3820,3820,3820,25
|
|
20240315,150600,700511505,3820,3820,3820,3820,1001
|
|
20240315,150500,696687685,3820,3815,3820,3810,1029
|
|
20240315,150400,692767045,3810,3815,3815,3810,461
|
|
20240315,150300,691009275,3815,3815,3815,3815,0
|
|
20240315,150200,691009275,3815,3815,3815,3815,131
|
|
20240315,150100,690509510,3810,3810,3810,3810,10
|
|
20240315,150000,690471410,3810,3810,3810,3810,5
|
|
20240315,145900,690452360,3810,3810,3810,3810,147
|
|
20240315,145800,689892290,3810,3815,3815,3810,604
|
|
20240315,145700,687588045,3820,3820,3820,3820,0
|
|
20240315,145600,687588045,3820,3820,3820,3820,0
|
|
20240315,145500,687588045,3820,3820,3820,3820,0
|
|
20240315,145400,687588045,3820,3820,3820,3820,0
|
|
20240315,145300,687588045,3820,3820,3820,3820,0
|
|
20240315,145200,687588045,3820,3820,3820,3810,263
|
|
20240315,145100,686585935,3815,3810,3815,3805,920
|
|
20240315,145000,683076150,3815,3810,3815,3810,454
|
|
20240315,144900,681346390,3815,3810,3815,3810,84
|
|
20240315,144800,681026330,3810,3810,3810,3810,8
|
|
20240315,144700,680995850,3810,3810,3810,3810,2
|
|
20240315,144600,680988230,3810,3810,3810,3810,6
|
|
20240315,144500,680965370,3815,3815,3815,3815,0
|
|
20240315,144400,680965370,3815,3815,3815,3815,0
|
|
20240315,144300,680965370,3815,3815,3815,3815,0
|
|
20240315,144200,680965370,3815,3815,3815,3815,0
|
|
20240315,144100,680965370,3815,3815,3815,3815,2
|
|
20240315,144000,680957740,3810,3810,3810,3810,1001
|
|
20240315,143900,677143930,3810,3810,3810,3810,0
|
|
20240315,143800,677143930,3810,3810,3810,3810,1
|
|
20240315,143700,677140120,3805,3805,3805,3805,0
|
|
20240315,143600,677140120,3805,3805,3805,3805,262
|
|
20240315,143500,676143210,3805,3805,3805,3805,0
|
|
20240315,143400,676143210,3805,3800,3805,3800,1870
|
|
20240315,143300,669032210,3805,3805,3805,3805,0
|
|
20240315,143200,669032210,3805,3800,3805,3800,7
|
|
20240315,143100,669005605,3805,3805,3805,3805,1
|
|
20240315,143000,669001800,3800,3800,3800,3800,1500
|
|
20240315,142900,663301800,3800,3800,3800,3800,0
|
|
20240315,142800,663301800,3800,3800,3800,3800,0
|
|
20240315,142700,663301800,3800,3795,3800,3795,201
|
|
20240315,142600,662539000,3800,3800,3800,3800,1
|
|
20240315,142500,662535200,3795,3795,3795,3795,3
|
|
20240315,142400,662523815,3800,3800,3800,3800,0
|
|
20240315,142300,662523815,3800,3800,3800,3800,903
|
|
20240315,142200,659092415,3805,3805,3805,3805,1
|
|
20240315,142100,659088610,3800,3800,3800,3800,0
|
|
20240315,142000,659088610,3800,3800,3800,3800,878
|
|
20240315,141900,655752210,3800,3800,3800,3800,2
|
|
20240315,141800,655744610,3795,3795,3795,3795,70
|
|
20240315,141700,655478960,3795,3795,3795,3795,31
|
|
20240315,141600,655361315,3795,3795,3795,3795,3
|
|
20240315,141500,655349930,3795,3795,3795,3795,0
|
|
20240315,141400,655349930,3795,3800,3800,3795,41
|
|
20240315,141300,655194330,3800,3795,3800,3795,1033
|
|
20240315,141200,651269030,3800,3800,3800,3795,91
|
|
20240315,141100,650923480,3805,3800,3805,3800,462
|
|
20240315,141000,649167875,3800,3795,3800,3785,597
|
|
20240315,140900,646902055,3785,3785,3785,3785,499
|
|
20240315,140800,645013340,3785,3790,3795,3785,656
|
|
20240315,140700,642530330,3795,3785,3795,3785,28
|
|
20240315,140600,642424220,3785,3790,3790,3785,223
|
|
20240315,140500,641579830,3790,3790,3795,3785,122
|
|
20240315,140400,641117260,3785,3785,3785,3785,99
|
|
20240315,140300,640742545,3790,3790,3790,3790,1
|
|
20240315,140200,640738755,3785,3785,3785,3785,1
|
|
20240315,140100,640734970,3785,3785,3785,3785,37
|
|
20240315,140000,640594925,3790,3790,3790,3785,1021
|
|
20240315,135900,636725425,3795,3795,3795,3795,0
|
|
20240315,135800,636725425,3795,3800,3800,3795,8
|
|
20240315,135700,636695040,3785,3785,3785,3785,2
|
|
20240315,135600,636687470,3785,3785,3785,3785,807
|
|
20240315,135500,633632975,3785,3785,3785,3785,0
|
|
20240315,135400,633632975,3785,3790,3790,3785,5301
|
|
20240315,135300,613562180,3785,3785,3785,3785,0
|
|
20240315,135200,613562180,3785,3785,3785,3785,10
|
|
20240315,135100,613524330,3785,3795,3795,3785,3605
|
|
20240315,135000,599863310,3795,3795,3795,3795,0
|
|
20240315,134900,599863310,3795,3795,3795,3795,0
|
|
20240315,134800,599863310,3795,3795,3795,3795,0
|
|
20240315,134700,599863310,3795,3795,3795,3795,1852
|
|
20240315,134600,592834970,3810,3810,3810,3810,4
|
|
20240315,134500,592819730,3810,3810,3810,3810,0
|
|
20240315,134400,592819730,3810,3800,3810,3800,2
|
|
20240315,134300,592812120,3795,3795,3795,3795,0
|
|
20240315,134200,592812120,3795,3795,3795,3795,0
|
|
20240315,134100,592812120,3795,3805,3805,3795,10
|
|
20240315,134000,592774160,3810,3810,3810,3810,0
|
|
20240315,133900,592774160,3810,3795,3810,3795,6
|
|
20240315,133800,592751330,3810,3800,3810,3800,8
|
|
20240315,133700,592720920,3800,3800,3800,3790,10244
|
|
20240315,133600,553858660,3805,3805,3805,3805,2049
|
|
20240315,133500,546062215,3805,3810,3810,3805,1882
|
|
20240315,133400,538901125,3810,3810,3810,3810,585
|
|
20240315,133300,536672275,3810,3810,3810,3810,0
|
|
20240315,133200,536672275,3810,3810,3810,3810,0
|
|
20240315,133100,536672275,3810,3810,3810,3810,20
|
|
20240315,133000,536596075,3810,3810,3810,3810,500
|
|
20240315,132900,534691075,3805,3805,3805,3805,0
|
|
20240315,132800,534691075,3805,3805,3805,3805,0
|
|
20240315,132700,534691075,3805,3805,3805,3805,0
|
|
20240315,132600,534691075,3805,3805,3805,3805,0
|
|
20240315,132500,534691075,3805,3805,3805,3805,1000
|
|
20240315,132400,530886075,3800,3805,3805,3800,1314
|
|
20240315,132300,525891305,3805,3805,3805,3805,97
|
|
20240315,132200,525522220,3805,3805,3805,3805,1000
|
|
20240315,132100,521717220,3810,3810,3810,3810,39
|
|
20240315,132000,521568630,3810,3810,3810,3810,0
|
|
20240315,131900,521568630,3810,3810,3810,3810,678
|
|
20240315,131800,518985450,3810,3810,3810,3810,0
|
|
20240315,131700,518985450,3810,3810,3810,3810,4
|
|
20240315,131600,518970210,3810,3810,3810,3810,5
|
|
20240315,131500,518951160,3810,3815,3815,3810,13
|
|
20240315,131400,518901600,3810,3805,3820,3800,663
|
|
20240315,131300,516377125,3800,3820,3820,3800,10792
|
|
20240315,131200,475328330,3810,3810,3810,3810,0
|
|
20240315,131100,475328330,3810,3815,3815,3810,1999
|
|
20240315,131000,467712130,3810,3810,3815,3810,1127
|
|
20240315,130900,463418255,3815,3815,3815,3815,298
|
|
20240315,130800,462281385,3810,3810,3810,3810,0
|
|
20240315,130700,462281385,3810,3810,3810,3805,2001
|
|
20240315,130600,454666665,3815,3815,3815,3815,0
|
|
20240315,130500,454666665,3815,3815,3815,3815,0
|
|
20240315,130400,454666665,3815,3815,3815,3815,3
|
|
20240315,130300,454655220,3815,3815,3815,3815,0
|
|
20240315,130200,454655220,3815,3815,3815,3815,0
|
|
20240315,130100,454655220,3815,3815,3815,3815,0
|
|
20240315,130000,454655220,3815,3815,3815,3815,2
|
|
20240315,125900,454647590,3825,3825,3825,3825,0
|
|
20240315,125800,454647590,3825,3820,3825,3805,201
|
|
20240315,125700,453882265,3825,3825,3825,3825,2
|
|
20240315,125600,453874615,3820,3820,3820,3820,0
|
|
20240315,125500,453874615,3820,3820,3820,3820,277
|
|
20240315,125400,452816475,3820,3820,3820,3820,0
|
|
20240315,125300,452816475,3820,3820,3820,3820,0
|
|
20240315,125200,452816475,3820,3820,3820,3820,100
|
|
20240315,125100,452434475,3820,3815,3820,3815,34
|
|
20240315,125000,452304600,3820,3815,3820,3815,16
|
|
20240315,124900,452243555,3820,3820,3820,3820,0
|
|
20240315,124800,452243555,3820,3820,3820,3820,100
|
|
20240315,124700,451861555,3820,3820,3820,3820,0
|
|
20240315,124600,451861555,3820,3820,3820,3820,3
|
|
20240315,124500,451850095,3820,3820,3820,3820,0
|
|
20240315,124400,451850095,3820,3815,3820,3815,200
|
|
20240315,124300,451086100,3800,3815,3815,3800,301
|
|
20240315,124200,449941220,3815,3815,3815,3815,1
|
|
20240315,124100,449937405,3820,3820,3820,3820,0
|
|
20240315,124000,449937405,3820,3820,3820,3820,4
|
|
20240315,123900,449922125,3820,3815,3820,3815,6
|
|
20240315,123800,449899215,3820,3815,3820,3815,9
|
|
20240315,123700,449864855,3820,3820,3820,3820,0
|
|
20240315,123600,449864855,3820,3820,3820,3820,0
|
|
20240315,123500,449864855,3820,3820,3820,3820,0
|
|
20240315,123400,449864855,3820,3820,3820,3820,0
|
|
20240315,123300,449864855,3820,3820,3820,3820,1
|
|
20240315,123200,449861035,3820,3825,3825,3815,522
|
|
20240315,123100,447867055,3835,3835,3835,3835,0
|
|
20240315,123000,447867055,3835,3830,3835,3830,500
|
|
20240315,122900,445951960,3830,3825,3830,3825,4
|
|
20240315,122800,445936655,3830,3830,3830,3830,0
|
|
20240315,122700,445936655,3830,3820,3830,3820,501
|
|
20240315,122600,444019365,3810,3830,3830,3810,351
|
|
20240315,122500,442681720,3825,3825,3825,3825,2
|
|
20240315,122400,442674070,3825,3825,3825,3825,0
|
|
20240315,122300,442674070,3825,3825,3825,3825,0
|
|
20240315,122200,442674070,3825,3825,3825,3825,1
|
|
20240315,122100,442670245,3825,3815,3830,3815,24
|
|
20240315,122000,442578400,3820,3820,3820,3820,0
|
|
20240315,121900,442578400,3820,3820,3830,3810,215
|
|
20240315,121800,441755205,3830,3815,3830,3815,519
|
|
20240315,121700,439767680,3815,3815,3815,3815,303
|
|
20240315,121600,438611735,3815,3825,3825,3800,1232
|
|
20240315,121500,433916630,3825,3825,3825,3825,409
|
|
20240315,121400,432352205,3825,3825,3825,3825,7
|
|
20240315,121300,432325430,3825,3820,3825,3820,703
|
|
20240315,121200,429636460,3820,3820,3825,3820,9
|
|
20240315,121100,429602060,3820,3820,3820,3820,101
|
|
20240315,121000,429216240,3820,3820,3820,3820,301
|
|
20240315,120900,428066420,3820,3820,3820,3820,0
|
|
20240315,120800,428066420,3820,3820,3820,3820,10
|
|
20240315,120700,428028220,3820,3820,3820,3820,0
|
|
20240315,120600,428028220,3820,3815,3820,3815,11
|
|
20240315,120500,427986250,3825,3825,3825,3825,0
|
|
20240315,120400,427986250,3825,3820,3825,3820,17
|
|
20240315,120300,427921295,3825,3825,3825,3825,0
|
|
20240315,120200,427921295,3825,3825,3825,3825,0
|
|
20240315,120100,427921295,3825,3820,3825,3820,7
|
|
20240315,120000,427894530,3825,3825,3825,3825,0
|
|
20240315,115900,427894530,3825,3815,3825,3815,1253
|
|
20240315,115800,423114325,3820,3820,3820,3820,0
|
|
20240315,115700,423114325,3820,3820,3825,3815,3105
|
|
20240315,115600,411253720,3815,3815,3815,3815,0
|
|
20240315,115500,411253720,3815,3810,3815,3810,3
|
|
20240315,115400,411242280,3805,3810,3810,3805,11
|
|
20240315,115300,411200410,3805,3805,3805,3805,599
|
|
20240315,115200,408921215,3800,3805,3805,3800,461
|
|
20240315,115100,407167720,3805,3810,3810,3805,2063
|
|
20240315,115000,399317990,3805,3805,3805,3805,0
|
|
20240315,114900,399317990,3805,3805,3805,3805,304
|
|
20240315,114800,398161270,3805,3805,3805,3805,0
|
|
20240315,114700,398161270,3805,3820,3820,3805,500
|
|
20240315,114600,396255770,3810,3805,3810,3805,158
|
|
20240315,114500,395654550,3805,3810,3810,3805,5542
|
|
20240315,114400,374558770,3815,3825,3825,3815,1524
|
|
20240315,114300,368737065,3825,3820,3825,3820,5
|
|
20240315,114200,368717955,3820,3820,3820,3820,3
|
|
20240315,114100,368706495,3820,3825,3825,3820,78
|
|
20240315,114000,368408160,3825,3825,3825,3825,3
|
|
20240315,113900,368396685,3830,3830,3830,3825,104
|
|
20240315,113800,367998380,3825,3825,3825,3825,0
|
|
20240315,113700,367998380,3825,3825,3825,3825,0
|
|
20240315,113600,367998380,3825,3825,3825,3825,0
|
|
20240315,113500,367998380,3825,3825,3825,3825,1000
|
|
20240315,113400,364173380,3830,3830,3830,3830,2
|
|
20240315,113300,364165720,3825,3825,3825,3825,0
|
|
20240315,113200,364165720,3825,3825,3825,3825,1104
|
|
20240315,113100,359942920,3825,3825,3825,3825,2
|
|
20240315,113000,359935270,3820,3820,3820,3820,1
|
|
20240315,112900,359931450,3825,3820,3825,3820,54
|
|
20240315,112800,359725165,3815,3820,3820,3815,338
|
|
20240315,112700,358435675,3820,3820,3820,3820,6
|
|
20240315,112600,358412755,3820,3820,3820,3815,7
|
|
20240315,112500,358386020,3820,3820,3820,3820,932
|
|
20240315,112400,354825780,3825,3825,3825,3825,7
|
|
20240315,112300,354799005,3825,3825,3825,3825,2
|
|
20240315,112200,354791355,3825,3825,3825,3825,1
|
|
20240315,112100,354787530,3820,3825,3825,3820,331
|
|
20240315,112000,353521460,3830,3830,3830,3830,0
|
|
20240315,111900,353521460,3830,3830,3830,3830,1
|
|
20240315,111800,353517630,3825,3825,3825,3825,0
|
|
20240315,111700,353517630,3825,3825,3825,3825,0
|
|
20240315,111600,353517630,3825,3825,3825,3825,0
|
|
20240315,111500,353517630,3825,3830,3830,3825,982
|
|
20240315,111400,349761435,3830,3825,3830,3825,3
|
|
20240315,111300,349749955,3830,3830,3830,3830,1
|
|
20240315,111200,349746125,3825,3830,3830,3825,2217
|
|
20240315,111100,341266095,3835,3835,3835,3835,25
|
|
20240315,111000,341170220,3835,3835,3835,3835,0
|
|
20240315,110900,341170220,3835,3835,3835,3835,1
|
|
20240315,110800,341166385,3835,3830,3835,3830,1572
|
|
20240315,110700,335145620,3835,3835,3835,3835,0
|
|
20240315,110600,335145620,3835,3830,3835,3830,126
|
|
20240315,110500,334662530,3830,3830,3830,3830,0
|
|
20240315,110400,334662530,3830,3830,3830,3830,135
|
|
20240315,110300,334145480,3835,3835,3835,3835,0
|
|
20240315,110200,334145480,3835,3835,3835,3835,0
|
|
20240315,110100,334145480,3835,3835,3835,3835,0
|
|
20240315,110000,334145480,3835,3830,3835,3830,1161
|
|
20240315,105900,329698245,3835,3835,3835,3835,0
|
|
20240315,105800,329698245,3835,3830,3835,3830,22
|
|
20240315,105700,329613975,3835,3835,3835,3835,0
|
|
20240315,105600,329613975,3835,3835,3835,3835,10
|
|
20240315,105500,329575625,3835,3835,3835,3835,0
|
|
20240315,105400,329575625,3835,3835,3835,3835,0
|
|
20240315,105300,329575625,3835,3835,3835,3835,0
|
|
20240315,105200,329575625,3835,3835,3835,3835,860
|
|
20240315,105100,326277525,3835,3835,3835,3835,0
|
|
20240315,105000,326277525,3835,3835,3835,3835,100
|
|
20240315,104900,325894025,3835,3835,3835,3835,90
|
|
20240315,104800,325548875,3835,3835,3835,3835,0
|
|
20240315,104700,325548875,3835,3835,3835,3835,0
|
|
20240315,104600,325548875,3835,3835,3835,3835,23
|
|
20240315,104500,325460670,3835,3835,3835,3835,0
|
|
20240315,104400,325460670,3835,3835,3835,3830,118
|
|
20240315,104300,325008340,3835,3835,3835,3835,20
|
|
20240315,104200,324931640,3835,3835,3835,3835,386
|
|
20240315,104100,323451330,3835,3835,3835,3835,0
|
|
20240315,104000,323451330,3835,3840,3840,3835,65
|
|
20240315,103900,323201980,3840,3840,3840,3840,1
|
|
20240315,103800,323198140,3835,3835,3835,3835,5
|
|
20240315,103700,323178965,3835,3835,3835,3835,200
|
|
20240315,103600,322411965,3835,3835,3835,3835,140
|
|
20240315,103500,321875065,3835,3835,3835,3835,0
|
|
20240315,103400,321875065,3835,3835,3835,3835,0
|
|
20240315,103300,321875065,3835,3835,3835,3835,0
|
|
20240315,103200,321875065,3835,3835,3835,3835,0
|
|
20240315,103100,321875065,3835,3835,3835,3835,20
|
|
20240315,103000,321798365,3835,3840,3840,3835,766
|
|
20240315,102900,318860750,3835,3835,3840,3835,153
|
|
20240315,102800,318273990,3840,3835,3840,3835,692
|
|
20240315,102700,315620160,3835,3835,3835,3835,260
|
|
20240315,102600,314623060,3835,3835,3835,3835,0
|
|
20240315,102500,314623060,3835,3835,3835,3835,51
|
|
20240315,102400,314427475,3835,3835,3835,3835,460
|
|
20240315,102300,312663375,3835,3835,3835,3835,460
|
|
20240315,102200,310899275,3835,3835,3835,3835,0
|
|
20240315,102100,310899275,3835,3830,3835,3830,77
|
|
20240315,102000,310604355,3830,3830,3830,3830,11
|
|
20240315,101900,310562225,3830,3830,3830,3830,38
|
|
20240315,101800,310416685,3825,3835,3835,3825,1421
|
|
20240315,101700,304976620,3840,3840,3840,3840,549
|
|
20240315,101600,302868460,3840,3840,3840,3840,0
|
|
20240315,101500,302868460,3840,3840,3840,3840,299
|
|
20240315,101400,301720300,3835,3835,3835,3835,801
|
|
20240315,101300,298648465,3830,3830,3830,3830,970
|
|
20240315,101200,294933365,3830,3830,3830,3830,589
|
|
20240315,101100,292677495,3825,3825,3825,3825,100
|
|
20240315,101000,292294995,3820,3820,3820,3820,0
|
|
20240315,100900,292294995,3820,3820,3820,3820,25
|
|
20240315,100800,292199495,3825,3825,3825,3825,0
|
|
20240315,100700,292199495,3825,3825,3825,3825,0
|
|
20240315,100600,292199495,3825,3825,3825,3825,2444
|
|
20240315,100500,282851195,3825,3825,3825,3825,22
|
|
20240315,100400,282767045,3825,3830,3830,3815,1846
|
|
20240315,100300,275706375,3830,3830,3830,3830,12
|
|
20240315,100200,275660415,3830,3830,3830,3830,864
|
|
20240315,100100,272351295,3830,3810,3830,3810,27
|
|
20240315,100000,272248390,3830,3825,3830,3820,405
|
|
20240315,095900,270701255,3830,3825,3830,3810,418
|
|
20240315,095800,269106520,3830,3825,3830,3825,2512
|
|
20240315,095700,259485565,3820,3815,3830,3815,66
|
|
20240315,095600,259233445,3805,3825,3825,3805,1500
|
|
20240315,095500,253522560,3830,3825,3830,3825,10
|
|
20240315,095400,253484290,3825,3825,3825,3825,5
|
|
20240315,095300,253465165,3830,3830,3830,3830,1
|
|
20240315,095200,253461335,3825,3825,3825,3825,1049
|
|
20240315,095100,249448910,3825,3820,3825,3820,1334
|
|
20240315,095000,244352195,3810,3810,3810,3810,293
|
|
20240315,094900,243235865,3810,3815,3815,3810,283
|
|
20240315,094800,242156870,3820,3820,3820,3820,27
|
|
20240315,094700,242053730,3820,3820,3820,3820,82
|
|
20240315,094600,241740490,3820,3825,3825,3820,332
|
|
20240315,094500,240472225,3820,3820,3820,3820,0
|
|
20240315,094400,240472225,3820,3820,3825,3820,1149
|
|
20240315,094300,236082910,3815,3815,3815,3815,602
|
|
20240315,094200,233786280,3815,3815,3815,3815,0
|
|
20240315,094100,233786280,3815,3815,3815,3815,0
|
|
20240315,094000,233786280,3815,3815,3820,3815,677
|
|
20240315,093900,231201485,3815,3820,3820,3815,134
|
|
20240315,093800,230690265,3820,3820,3820,3820,470
|
|
20240315,093700,228894865,3820,3820,3820,3820,1606
|
|
20240315,093600,222759945,3820,3820,3820,3820,0
|
|
20240315,093500,222759945,3820,3820,3820,3820,1005
|
|
20240315,093400,218920845,3810,3810,3810,3810,1
|
|
20240315,093300,218917035,3825,3825,3825,3825,0
|
|
20240315,093200,218917035,3825,3825,3825,3810,313
|
|
20240315,093100,217721250,3825,3795,3825,3795,23619
|
|
20240315,093000,128064300,3795,3795,3795,3795,0
|
|
20240315,092900,128064300,3795,3795,3795,3795,71
|
|
20240315,092800,127794855,3795,3795,3795,3795,355
|
|
20240315,092700,126447630,3795,3795,3795,3795,5
|
|
20240315,092600,126428655,3795,3795,3795,3795,0
|
|
20240315,092500,126428655,3795,3795,3795,3795,3
|
|
20240315,092400,126417270,3795,3790,3795,3790,26
|
|
20240315,092300,126318725,3785,3795,3795,3785,4143
|
|
20240315,092200,110632645,3800,3800,3800,3800,86
|
|
20240315,092100,110305845,3800,3800,3800,3800,1443
|
|
20240315,092000,104822445,3800,3800,3800,3800,783
|
|
20240315,091900,101847045,3795,3795,3795,3795,33
|
|
20240315,091800,101721810,3805,3795,3805,3795,4165
|
|
20240315,091700,85895745,3795,3800,3800,3795,1104
|
|
20240315,091600,81706045,3795,3795,3795,3785,1484
|
|
20240315,091500,76085450,3795,3795,3795,3795,172
|
|
20240315,091400,75432710,3795,3795,3795,3790,1899
|
|
20240315,091300,68233080,3795,3800,3800,3795,1133
|
|
20240315,091200,63929280,3800,3805,3805,3800,501
|
|
20240315,091100,62025475,3800,3800,3800,3800,261
|
|
20240315,091000,61033675,3805,3810,3810,3805,30
|
|
20240315,090900,60919400,3810,3810,3810,3810,674
|
|
20240315,090800,58351460,3810,3820,3820,3800,11768
|
|
20240315,090700,13590485,3820,3820,3820,3820,1524
|
|
20240315,090600,7768805,3825,3830,3835,3820,655
|
|
20240315,090500,5263015,3830,3820,3835,3820,140
|
|
20240315,090400,4726260,3835,3835,3835,3835,1
|
|
20240315,090300,4722425,3835,3835,3835,3835,103
|
|
20240315,090200,4327420,3835,3835,3835,3835,0
|
|
20240315,090100,4327420,3835,3835,3835,3835,45
|
|
20240315,090000,4154845,3825,3855,3855,3825,1082
|