615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,191200,755820630,3830,3830,3830,3830,1960
|
|
20240319,191100,755820630,3830,3830,3830,3830,0
|
|
20240319,191000,755820630,3830,3830,3830,3830,0
|
|
20240319,190900,755820630,3830,3830,3830,3830,0
|
|
20240319,190800,755820630,3830,3830,3830,3830,0
|
|
20240319,190700,755820630,3830,3830,3830,3830,0
|
|
20240319,190600,755820630,3830,3830,3830,3830,0
|
|
20240319,190500,755820630,3830,3830,3830,3830,0
|
|
20240319,190400,755820630,3830,3830,3830,3830,0
|
|
20240319,190300,755820630,3830,3830,3830,3830,0
|
|
20240319,190200,755820630,3830,3830,3830,3830,0
|
|
20240319,190100,755820630,3830,3830,3830,3830,0
|
|
20240319,190000,755820630,3830,3830,3830,3830,0
|
|
20240319,185900,755820630,3830,3830,3830,3830,0
|
|
20240319,185800,755820630,3830,3830,3830,3830,0
|
|
20240319,185700,755820630,3830,3830,3830,3830,0
|
|
20240319,185600,755820630,3830,3830,3830,3830,0
|
|
20240319,185500,755820630,3830,3830,3830,3830,0
|
|
20240319,185400,755820630,3830,3830,3830,3830,0
|
|
20240319,185300,755820630,3830,3830,3830,3830,0
|
|
20240319,185200,755820630,3830,3830,3830,3830,0
|
|
20240319,185100,755820630,3830,3830,3830,3830,0
|
|
20240319,185000,755820630,3830,3830,3830,3830,0
|
|
20240319,184900,755820630,3830,3830,3830,3830,0
|
|
20240319,184800,755820630,3830,3830,3830,3830,0
|
|
20240319,184700,755820630,3830,3830,3830,3830,0
|
|
20240319,184600,755820630,3830,3830,3830,3830,0
|
|
20240319,184500,755820630,3830,3830,3830,3830,0
|
|
20240319,184400,755820630,3830,3830,3830,3830,0
|
|
20240319,184300,755820630,3830,3830,3830,3830,0
|
|
20240319,184200,755820630,3830,3830,3830,3830,1960
|
|
20240319,184100,755820630,3830,3830,3830,3830,0
|
|
20240319,184000,755820630,3830,3830,3830,3830,0
|
|
20240319,183900,755820630,3830,3830,3830,3830,0
|
|
20240319,183800,755820630,3830,3830,3830,3830,0
|
|
20240319,183700,755820630,3830,3830,3830,3830,0
|
|
20240319,183600,755820630,3830,3830,3830,3830,0
|
|
20240319,183500,755820630,3830,3830,3830,3830,0
|
|
20240319,183400,755820630,3830,3830,3830,3830,0
|
|
20240319,183300,755820630,3830,3830,3830,3830,0
|
|
20240319,183200,755820630,3830,3830,3830,3830,0
|
|
20240319,183100,755820630,3830,3830,3830,3830,0
|
|
20240319,183000,755820630,3830,3830,3830,3830,0
|
|
20240319,182900,755820630,3830,3830,3830,3830,0
|
|
20240319,182800,755820630,3830,3830,3830,3830,0
|
|
20240319,182700,755820630,3830,3830,3830,3830,0
|
|
20240319,182600,755820630,3830,3830,3830,3830,0
|
|
20240319,182500,755820630,3830,3830,3830,3830,0
|
|
20240319,182400,755820630,3830,3830,3830,3830,0
|
|
20240319,182300,755820630,3830,3830,3830,3830,0
|
|
20240319,182200,755820630,3830,3830,3830,3830,0
|
|
20240319,182100,755820630,3830,3830,3830,3830,0
|
|
20240319,182000,755820630,3830,3830,3830,3830,0
|
|
20240319,181900,755820630,3830,3830,3830,3830,0
|
|
20240319,181800,755820630,3830,3830,3830,3830,0
|
|
20240319,181700,755820630,3830,3830,3830,3830,0
|
|
20240319,181600,755820630,3830,3830,3830,3830,0
|
|
20240319,181500,755820630,3830,3830,3830,3830,0
|
|
20240319,181400,755820630,3830,3830,3830,3830,0
|
|
20240319,181300,755820630,3830,3830,3830,3830,0
|
|
20240319,181200,755820630,3830,3830,3830,3830,1960
|
|
20240319,181100,755820630,3830,3830,3830,3830,0
|
|
20240319,181000,755820630,3830,3830,3830,3830,0
|
|
20240319,180900,755820630,3830,3830,3830,3830,0
|
|
20240319,180800,755820630,3830,3830,3830,3830,0
|
|
20240319,180700,755820630,3830,3830,3830,3830,0
|
|
20240319,180600,755820630,3830,3830,3830,3830,0
|
|
20240319,180500,755820630,3830,3830,3830,3830,0
|
|
20240319,180400,755820630,3830,3830,3830,3830,0
|
|
20240319,180300,755820630,3830,3830,3830,3830,0
|
|
20240319,180200,755820630,3830,3830,3830,3830,0
|
|
20240319,180100,755820630,3830,3830,3830,3830,0
|
|
20240319,180000,755820630,3830,3830,3830,3830,0
|
|
20240319,175900,755820630,3830,3830,3830,3830,0
|
|
20240319,175800,755820630,3830,3830,3830,3830,0
|
|
20240319,175700,755820630,3830,3830,3830,3830,0
|
|
20240319,175600,755820630,3830,3830,3830,3830,0
|
|
20240319,175500,755820630,3830,3830,3830,3830,0
|
|
20240319,175400,755820630,3830,3830,3830,3830,0
|
|
20240319,175300,755820630,3830,3830,3830,3830,0
|
|
20240319,175200,755820630,3830,3830,3830,3830,0
|
|
20240319,175100,755820630,3830,3830,3830,3830,0
|
|
20240319,175000,755820630,3830,3830,3830,3830,0
|
|
20240319,174900,755820630,3830,3830,3830,3830,0
|
|
20240319,174800,755820630,3830,3830,3830,3830,0
|
|
20240319,174700,755820630,3830,3830,3830,3830,0
|
|
20240319,174600,755820630,3830,3830,3830,3830,0
|
|
20240319,174500,755820630,3830,3830,3830,3830,0
|
|
20240319,174400,755820630,3830,3830,3830,3830,0
|
|
20240319,174300,755820630,3830,3830,3830,3830,0
|
|
20240319,174200,755820630,3830,3830,3830,3830,1960
|
|
20240319,174100,755820630,3830,3830,3830,3830,0
|
|
20240319,174000,755820630,3830,3830,3830,3830,0
|
|
20240319,173900,755820630,3830,3830,3830,3830,0
|
|
20240319,173800,755820630,3830,3830,3830,3830,0
|
|
20240319,173700,755820630,3830,3830,3830,3830,0
|
|
20240319,173600,755820630,3830,3830,3830,3830,0
|
|
20240319,173500,755820630,3830,3830,3830,3830,0
|
|
20240319,173400,755820630,3830,3830,3830,3830,0
|
|
20240319,173300,755820630,3830,3830,3830,3830,0
|
|
20240319,173200,755820630,3830,3830,3830,3830,0
|
|
20240319,173100,755820630,3830,3830,3830,3830,0
|
|
20240319,173000,755820630,3830,3830,3830,3830,0
|
|
20240319,172900,755820630,3830,3830,3830,3830,0
|
|
20240319,172800,755820630,3830,3830,3830,3830,0
|
|
20240319,172700,755820630,3830,3830,3830,3830,0
|
|
20240319,172600,755820630,3830,3830,3830,3830,0
|
|
20240319,172500,755820630,3830,3830,3830,3830,0
|
|
20240319,172400,755820630,3830,3830,3830,3830,0
|
|
20240319,172300,755820630,3830,3830,3830,3830,0
|
|
20240319,172200,755820630,3830,3830,3830,3830,0
|
|
20240319,172100,755820630,3830,3830,3830,3830,0
|
|
20240319,172000,755820630,3830,3830,3830,3830,0
|
|
20240319,171900,755820630,3830,3830,3830,3830,0
|
|
20240319,171800,755820630,3830,3830,3830,3830,0
|
|
20240319,171700,755820630,3830,3830,3830,3830,0
|
|
20240319,171600,755820630,3830,3830,3830,3830,0
|
|
20240319,171500,755820630,3830,3830,3830,3830,0
|
|
20240319,171400,755820630,3830,3830,3830,3830,0
|
|
20240319,171300,755820630,3830,3830,3830,3830,0
|
|
20240319,171200,755820630,3830,3830,3830,3830,1960
|
|
20240319,171100,755820630,3830,3830,3830,3830,0
|
|
20240319,171000,755820630,3830,3830,3830,3830,0
|
|
20240319,170900,755820630,3830,3830,3830,3830,0
|
|
20240319,170800,755820630,3830,3830,3830,3830,0
|
|
20240319,170700,755820630,3830,3830,3830,3830,0
|
|
20240319,170600,755820630,3830,3830,3830,3830,0
|
|
20240319,170500,755820630,3830,3830,3830,3830,0
|
|
20240319,170400,755820630,3830,3830,3830,3830,0
|
|
20240319,170300,755820630,3830,3830,3830,3830,0
|
|
20240319,170200,755820630,3830,3830,3830,3830,0
|
|
20240319,170100,755820630,3830,3830,3830,3830,0
|
|
20240319,170000,755820630,3830,3830,3830,3830,0
|
|
20240319,165900,755820630,3830,3830,3830,3830,0
|
|
20240319,165800,755820630,3830,3830,3830,3830,0
|
|
20240319,165700,755820630,3830,3830,3830,3830,0
|
|
20240319,165600,755820630,3830,3830,3830,3830,0
|
|
20240319,165500,755820630,3830,3830,3830,3830,0
|
|
20240319,165400,755820630,3830,3830,3830,3830,0
|
|
20240319,165300,755820630,3830,3830,3830,3830,0
|
|
20240319,165200,755820630,3830,3830,3830,3830,0
|
|
20240319,165100,755820630,3830,3830,3830,3830,0
|
|
20240319,165000,755820630,3830,3830,3830,3830,0
|
|
20240319,164900,755820630,3830,3830,3830,3830,0
|
|
20240319,164800,755820630,3830,3830,3830,3830,0
|
|
20240319,164700,755820630,3830,3830,3830,3830,0
|
|
20240319,164600,755820630,3830,3830,3830,3830,0
|
|
20240319,164500,755820630,3830,3830,3830,3830,0
|
|
20240319,164400,755820630,3830,3830,3830,3830,0
|
|
20240319,164300,755820630,3830,3830,3830,3830,0
|
|
20240319,164200,755820630,3830,3830,3830,3830,1960
|
|
20240319,164100,755820630,3830,3830,3830,3830,0
|
|
20240319,164000,755820630,3830,3830,3830,3830,0
|
|
20240319,163900,755820630,3830,3830,3830,3830,0
|
|
20240319,163800,755820630,3830,3830,3830,3830,0
|
|
20240319,163700,755820630,3830,3830,3830,3830,0
|
|
20240319,163600,755820630,3830,3830,3830,3830,0
|
|
20240319,163500,755820630,3830,3830,3830,3830,0
|
|
20240319,163400,755820630,3830,3830,3830,3830,0
|
|
20240319,163300,755820630,3830,3830,3830,3830,0
|
|
20240319,163200,755820630,3830,3830,3830,3830,0
|
|
20240319,163100,755820630,3830,3830,3830,3830,0
|
|
20240319,163000,755820630,3830,3830,3830,3830,0
|
|
20240319,162900,755820630,3830,3830,3830,3830,0
|
|
20240319,162800,755820630,3830,3830,3830,3830,0
|
|
20240319,162700,755820630,3830,3830,3830,3830,0
|
|
20240319,162600,755820630,3830,3830,3830,3830,0
|
|
20240319,162500,755820630,3830,3830,3830,3830,0
|
|
20240319,162400,755820630,3830,3830,3830,3830,0
|
|
20240319,162300,755820630,3830,3830,3830,3830,0
|
|
20240319,162200,755820630,3830,3830,3830,3830,0
|
|
20240319,162100,755820630,3830,3830,3830,3830,0
|
|
20240319,162000,755820630,3830,3830,3830,3830,0
|
|
20240319,161900,755820630,3830,3830,3830,3830,0
|
|
20240319,161800,755820630,3830,3830,3830,3830,0
|
|
20240319,161700,755820630,3830,3830,3830,3830,0
|
|
20240319,161600,755820630,3830,3830,3830,3830,0
|
|
20240319,161500,755820630,3830,3830,3830,3830,0
|
|
20240319,161400,755820630,3830,3830,3830,3830,0
|
|
20240319,161300,755820630,3830,3830,3830,3830,0
|
|
20240319,161200,755820630,3830,3830,3830,3830,1960
|
|
20240319,161100,755820630,3830,3830,3830,3830,0
|
|
20240319,161000,755820630,3830,3830,3830,3830,0
|
|
20240319,160900,755820630,3830,3830,3830,3830,0
|
|
20240319,160800,755820630,3830,3830,3830,3830,0
|
|
20240319,160700,755820630,3830,3830,3830,3830,0
|
|
20240319,160600,755820630,3830,3830,3830,3830,0
|
|
20240319,160500,755820630,3830,3830,3830,3830,0
|
|
20240319,160400,755820630,3830,3830,3830,3830,0
|
|
20240319,160300,755820630,3830,3830,3830,3830,0
|
|
20240319,160200,755820630,3830,3830,3830,3830,0
|
|
20240319,160100,755820630,3830,3830,3830,3830,0
|
|
20240319,160000,755820630,3830,3830,3830,3830,0
|
|
20240319,155900,755820630,3830,3830,3830,3830,0
|
|
20240319,155800,755820630,3830,3830,3830,3830,0
|
|
20240319,155700,755820630,3830,3830,3830,3830,0
|
|
20240319,155600,755820630,3830,3830,3830,3830,0
|
|
20240319,155500,755820630,3830,3830,3830,3830,0
|
|
20240319,155400,755820630,3830,3830,3830,3830,0
|
|
20240319,155300,755820630,3830,3830,3830,3830,0
|
|
20240319,155200,755820630,3830,3830,3830,3830,0
|
|
20240319,155100,755820630,3830,3830,3830,3830,0
|
|
20240319,155000,755820630,3830,3830,3830,3830,0
|
|
20240319,154900,755820630,3830,3830,3830,3830,0
|
|
20240319,154800,755820630,3830,3830,3830,3830,0
|
|
20240319,154700,755820630,3830,3830,3830,3830,0
|
|
20240319,154600,755820630,3830,3830,3830,3830,0
|
|
20240319,154500,755820630,3830,3830,3830,3830,0
|
|
20240319,154400,755820630,3830,3830,3830,3830,0
|
|
20240319,154300,755820630,3830,3830,3830,3830,0
|
|
20240319,154200,755820630,3830,3830,3830,3830,1960
|
|
20240319,154100,755820630,3830,3830,3830,3830,0
|
|
20240319,154000,755820630,3830,3830,3830,3830,0
|
|
20240319,153900,755820630,3830,3830,3830,3830,0
|
|
20240319,153800,755820630,3830,3830,3830,3830,0
|
|
20240319,153700,755820630,3830,3830,3830,3830,0
|
|
20240319,153600,755820630,3830,3830,3830,3830,0
|
|
20240319,153500,755820630,3830,3830,3830,3830,0
|
|
20240319,153400,755820630,3830,3830,3830,3830,0
|
|
20240319,153300,755820630,3830,3830,3830,3830,0
|
|
20240319,153200,755820630,3830,3830,3830,3830,0
|
|
20240319,153100,755820630,3830,3830,3830,3830,0
|
|
20240319,153000,755820630,3830,3830,3830,3830,1960
|
|
20240319,152900,748313830,3840,3840,3840,3840,0
|
|
20240319,152800,748313830,3840,3840,3840,3840,0
|
|
20240319,152700,748313830,3840,3840,3840,3840,0
|
|
20240319,152600,748313830,3840,3840,3840,3840,0
|
|
20240319,152500,748313830,3840,3840,3840,3840,0
|
|
20240319,152400,748313830,3840,3840,3840,3840,0
|
|
20240319,152300,748313830,3840,3840,3840,3840,0
|
|
20240319,152200,748313830,3840,3840,3840,3840,0
|
|
20240319,152100,748313830,3840,3840,3840,3840,0
|
|
20240319,152000,748313830,3840,3840,3840,3840,0
|
|
20240319,151900,748313830,3840,3835,3840,3825,363
|
|
20240319,151800,746924590,3835,3835,3835,3825,38
|
|
20240319,151700,746779200,3830,3825,3830,3825,625
|
|
20240319,151600,744386440,3825,3830,3830,3825,216
|
|
20240319,151500,743560225,3825,3835,3835,3825,49
|
|
20240319,151400,743372700,3835,3825,3835,3825,7
|
|
20240319,151300,743345905,3840,3830,3840,3830,1300
|
|
20240319,151200,738354675,3830,3840,3840,3830,1019
|
|
20240319,151100,734451885,3840,3840,3840,3840,104
|
|
20240319,151000,734052525,3830,3830,3830,3830,244
|
|
20240319,150900,733118005,3830,3830,3830,3830,0
|
|
20240319,150800,733118005,3830,3825,3830,3825,329
|
|
20240319,150700,731859575,3825,3825,3825,3820,1990
|
|
20240319,150600,724257380,3825,3825,3825,3825,66
|
|
20240319,150500,724004930,3830,3830,3830,3830,0
|
|
20240319,150400,724004930,3830,3830,3830,3830,26
|
|
20240319,150300,723905350,3830,3830,3830,3830,5
|
|
20240319,150200,723886200,3830,3820,3830,3820,175
|
|
20240319,150100,723216350,3840,3840,3840,3840,0
|
|
20240319,150000,723216350,3840,3840,3840,3840,0
|
|
20240319,145900,723216350,3840,3825,3840,3825,652
|
|
20240319,145800,720720005,3825,3815,3825,3815,819
|
|
20240319,145700,717592400,3810,3815,3815,3810,109
|
|
20240319,145600,717177010,3805,3805,3805,3805,0
|
|
20240319,145500,717177010,3805,3805,3805,3805,10
|
|
20240319,145400,717138960,3810,3810,3810,3810,0
|
|
20240319,145300,717138960,3810,3810,3810,3810,30
|
|
20240319,145200,717024660,3815,3815,3815,3815,3
|
|
20240319,145100,717013215,3815,3815,3815,3815,5
|
|
20240319,145000,716994140,3810,3805,3810,3805,33
|
|
20240319,144900,716868415,3815,3815,3815,3815,0
|
|
20240319,144800,716868415,3815,3810,3815,3805,1425
|
|
20240319,144700,711441975,3815,3815,3815,3815,4
|
|
20240319,144600,711426715,3815,3815,3815,3815,250
|
|
20240319,144500,710472965,3815,3815,3815,3815,5
|
|
20240319,144400,710453890,3815,3815,3815,3815,8
|
|
20240319,144300,710423370,3815,3815,3815,3815,0
|
|
20240319,144200,710423370,3815,3815,3815,3815,0
|
|
20240319,144100,710423370,3815,3810,3815,3805,1075
|
|
20240319,144000,706328035,3815,3815,3815,3815,0
|
|
20240319,143900,706328035,3815,3815,3815,3815,1897
|
|
20240319,143800,699090980,3820,3820,3820,3820,0
|
|
20240319,143700,699090980,3820,3820,3820,3820,124
|
|
20240319,143600,698617300,3820,3820,3820,3820,1
|
|
20240319,143500,698613480,3830,3830,3830,3830,0
|
|
20240319,143400,698613480,3830,3830,3830,3830,0
|
|
20240319,143300,698613480,3830,3825,3830,3825,1500
|
|
20240319,143200,692871475,3815,3815,3815,3815,0
|
|
20240319,143100,692871475,3815,3815,3815,3815,1
|
|
20240319,143000,692867660,3830,3830,3830,3830,0
|
|
20240319,142900,692867660,3830,3830,3830,3830,0
|
|
20240319,142800,692867660,3830,3830,3830,3830,134
|
|
20240319,142700,692354440,3825,3815,3825,3815,362
|
|
20240319,142600,690969800,3815,3815,3815,3815,0
|
|
20240319,142500,690969800,3815,3815,3815,3815,0
|
|
20240319,142400,690969800,3815,3825,3825,3815,17
|
|
20240319,142300,690904835,3825,3820,3830,3820,10849
|
|
20240319,142200,649458725,3820,3820,3820,3820,1
|
|
20240319,142100,649454905,3820,3820,3820,3820,1829
|
|
20240319,142000,642468125,3825,3825,3825,3825,0
|
|
20240319,141900,642468125,3825,3825,3825,3825,0
|
|
20240319,141800,642468125,3825,3825,3825,3825,0
|
|
20240319,141700,642468125,3825,3825,3825,3825,0
|
|
20240319,141600,642468125,3825,3825,3825,3825,60
|
|
20240319,141500,642238625,3825,3825,3825,3825,0
|
|
20240319,141400,642238625,3825,3825,3825,3825,0
|
|
20240319,141300,642238625,3825,3825,3825,3825,1
|
|
20240319,141200,642234800,3825,3825,3825,3825,3
|
|
20240319,141100,642223325,3825,3825,3825,3825,0
|
|
20240319,141000,642223325,3825,3825,3825,3825,1
|
|
20240319,140900,642219500,3820,3820,3820,3820,13328
|
|
20240319,140800,591306540,3815,3815,3815,3815,0
|
|
20240319,140700,591306540,3815,3815,3815,3815,125
|
|
20240319,140600,590829665,3820,3820,3820,3820,0
|
|
20240319,140500,590829665,3820,3820,3820,3820,0
|
|
20240319,140400,590829665,3820,3820,3820,3820,500
|
|
20240319,140300,588919665,3815,3815,3815,3815,0
|
|
20240319,140200,588919665,3815,3815,3815,3815,15
|
|
20240319,140100,588862440,3815,3815,3815,3815,0
|
|
20240319,140000,588862440,3815,3815,3815,3815,0
|
|
20240319,135900,588862440,3815,3815,3815,3815,122
|
|
20240319,135800,588397010,3815,3815,3815,3815,964
|
|
20240319,135700,584719350,3815,3815,3815,3815,0
|
|
20240319,135600,584719350,3815,3815,3815,3815,1
|
|
20240319,135500,584715535,3820,3820,3820,3820,66
|
|
20240319,135400,584463415,3820,3820,3820,3820,171
|
|
20240319,135300,583810195,3820,3820,3820,3820,1
|
|
20240319,135200,583806375,3825,3825,3825,3825,0
|
|
20240319,135100,583806375,3825,3820,3825,3820,103
|
|
20240319,135000,583412895,3820,3820,3820,3820,0
|
|
20240319,134900,583412895,3820,3820,3820,3820,0
|
|
20240319,134800,583412895,3820,3820,3820,3820,9
|
|
20240319,134700,583378515,3820,3820,3820,3820,0
|
|
20240319,134600,583378515,3820,3830,3830,3815,201
|
|
20240319,134500,582611290,3830,3830,3830,3830,0
|
|
20240319,134400,582611290,3830,3830,3830,3830,1
|
|
20240319,134300,582607460,3820,3820,3820,3820,0
|
|
20240319,134200,582607460,3820,3820,3820,3820,213
|
|
20240319,134100,581793800,3830,3830,3830,3830,2
|
|
20240319,134000,581786140,3825,3825,3825,3825,0
|
|
20240319,133900,581786140,3825,3825,3825,3825,0
|
|
20240319,133800,581786140,3825,3825,3825,3825,666
|
|
20240319,133700,579238690,3825,3825,3825,3825,0
|
|
20240319,133600,579238690,3825,3825,3825,3825,4
|
|
20240319,133500,579223390,3825,3825,3825,3825,100
|
|
20240319,133400,578840890,3825,3825,3825,3825,39
|
|
20240319,133300,578691715,3825,3825,3825,3825,434
|
|
20240319,133200,577031665,3825,3820,3825,3820,26
|
|
20240319,133100,576932225,3820,3820,3820,3820,345
|
|
20240319,133000,575614325,3820,3820,3820,3820,92
|
|
20240319,132900,575262885,3825,3825,3825,3825,1
|
|
20240319,132800,575259060,3825,3825,3825,3825,1
|
|
20240319,132700,575255235,3820,3820,3820,3820,0
|
|
20240319,132600,575255235,3820,3820,3820,3820,0
|
|
20240319,132500,575255235,3820,3820,3820,3820,0
|
|
20240319,132400,575255235,3820,3820,3820,3820,1000
|
|
20240319,132300,571435235,3825,3825,3825,3825,0
|
|
20240319,132200,571435235,3825,3825,3825,3825,100
|
|
20240319,132100,571052735,3825,3825,3825,3825,201
|
|
20240319,132000,570283910,3820,3815,3820,3815,1051
|
|
20240319,131900,566269095,3815,3820,3820,3815,2
|
|
20240319,131800,566261460,3830,3830,3830,3830,0
|
|
20240319,131700,566261460,3830,3825,3830,3825,2
|
|
20240319,131600,566253805,3815,3815,3815,3815,5
|
|
20240319,131500,566234730,3820,3820,3820,3820,0
|
|
20240319,131400,566234730,3820,3820,3820,3820,500
|
|
20240319,131300,564324730,3830,3830,3830,3830,0
|
|
20240319,131200,564324730,3830,3825,3830,3825,2005
|
|
20240319,131100,556646905,3825,3815,3825,3815,2
|
|
20240319,131000,556639265,3815,3820,3820,3815,2
|
|
20240319,130900,556631630,3820,3820,3820,3820,100
|
|
20240319,130800,556249630,3835,3825,3840,3825,142
|
|
20240319,130700,555704465,3820,3820,3820,3820,1
|
|
20240319,130600,555700645,3825,3825,3825,3825,0
|
|
20240319,130500,555700645,3825,3825,3825,3825,0
|
|
20240319,130400,555700645,3825,3820,3825,3820,799
|
|
20240319,130300,552648460,3815,3815,3815,3815,0
|
|
20240319,130200,552648460,3815,3815,3815,3815,2000
|
|
20240319,130100,545018460,3810,3810,3810,3810,2000
|
|
20240319,130000,537398460,3805,3805,3805,3805,122
|
|
20240319,125900,536934250,3820,3820,3820,3820,0
|
|
20240319,125800,536934250,3820,3820,3820,3820,0
|
|
20240319,125700,536934250,3820,3820,3820,3820,0
|
|
20240319,125600,536934250,3820,3820,3820,3820,0
|
|
20240319,125500,536934250,3820,3820,3820,3820,0
|
|
20240319,125400,536934250,3820,3820,3820,3820,0
|
|
20240319,125300,536934250,3820,3820,3820,3820,0
|
|
20240319,125200,536934250,3820,3805,3820,3805,2
|
|
20240319,125100,536926625,3800,3800,3800,3800,436
|
|
20240319,125000,535269825,3800,3800,3800,3800,50
|
|
20240319,124900,535079825,3810,3810,3810,3810,0
|
|
20240319,124800,535079825,3810,3810,3810,3810,0
|
|
20240319,124700,535079825,3810,3810,3810,3810,0
|
|
20240319,124600,535079825,3810,3810,3810,3810,1
|
|
20240319,124500,535076015,3805,3805,3805,3805,130
|
|
20240319,124400,534581365,3805,3800,3805,3800,283
|
|
20240319,124300,533505415,3800,3800,3800,3800,0
|
|
20240319,124200,533505415,3800,3800,3800,3800,1
|
|
20240319,124100,533501615,3795,3795,3795,3795,0
|
|
20240319,124000,533501615,3795,3795,3795,3795,124
|
|
20240319,123900,533031035,3795,3800,3800,3795,111
|
|
20240319,123800,532609250,3800,3800,3800,3800,200
|
|
20240319,123700,531849250,3800,3800,3800,3800,0
|
|
20240319,123600,531849250,3800,3790,3800,3790,135
|
|
20240319,123500,531336600,3790,3795,3795,3790,1614
|
|
20240319,123400,525217560,3795,3795,3795,3795,253
|
|
20240319,123300,524257425,3800,3800,3800,3800,127
|
|
20240319,123200,523774825,3800,3800,3800,3800,3
|
|
20240319,123100,523763425,3805,3800,3805,3800,140
|
|
20240319,123000,523230975,3800,3795,3800,3795,2557
|
|
20240319,122900,513514380,3795,3795,3795,3795,38
|
|
20240319,122800,513370170,3795,3795,3795,3795,57
|
|
20240319,122700,513153855,3805,3795,3805,3790,2007
|
|
20240319,122600,505537250,3795,3795,3795,3795,1
|
|
20240319,122500,505533455,3795,3810,3810,3795,6748
|
|
20240319,122400,479924780,3795,3795,3795,3795,281
|
|
20240319,122300,478858385,3800,3800,3810,3800,1761
|
|
20240319,122200,472166545,3800,3800,3800,3800,1843
|
|
20240319,122100,465163145,3810,3810,3810,3810,54
|
|
20240319,122000,464957405,3810,3810,3810,3810,0
|
|
20240319,121900,464957405,3810,3800,3810,3795,8247
|
|
20240319,121800,433602015,3805,3805,3805,3805,4010
|
|
20240319,121700,418343965,3805,3805,3805,3805,40
|
|
20240319,121600,418191765,3805,3805,3805,3805,0
|
|
20240319,121500,418191765,3805,3805,3805,3805,200
|
|
20240319,121400,417430765,3805,3805,3805,3805,248
|
|
20240319,121300,416487125,3810,3810,3810,3810,201
|
|
20240319,121200,415721315,3820,3810,3820,3810,2
|
|
20240319,121100,415713685,3810,3810,3810,3810,5871
|
|
20240319,121000,393345175,3815,3815,3815,3815,3674
|
|
20240319,120900,379328865,3815,3815,3815,3815,112
|
|
20240319,120800,378901585,3820,3820,3820,3820,0
|
|
20240319,120700,378901585,3820,3820,3820,3820,0
|
|
20240319,120600,378901585,3820,3820,3820,3820,14
|
|
20240319,120500,378848105,3815,3815,3815,3815,140
|
|
20240319,120400,378314005,3820,3820,3820,3820,0
|
|
20240319,120300,378314005,3820,3815,3820,3815,7
|
|
20240319,120200,378287290,3820,3820,3820,3820,0
|
|
20240319,120100,378287290,3820,3820,3820,3820,19
|
|
20240319,120000,378214710,3815,3815,3815,3815,1175
|
|
20240319,115900,373732085,3820,3820,3820,3820,0
|
|
20240319,115800,373732085,3820,3820,3820,3820,10
|
|
20240319,115700,373693885,3820,3820,3820,3820,249
|
|
20240319,115600,372742705,3825,3825,3825,3825,0
|
|
20240319,115500,372742705,3825,3820,3825,3820,2
|
|
20240319,115400,372735060,3825,3825,3825,3825,3
|
|
20240319,115300,372723585,3820,3820,3820,3820,50
|
|
20240319,115200,372532585,3825,3820,3825,3820,1186
|
|
20240319,115100,367998605,3820,3820,3820,3820,0
|
|
20240319,115000,367998605,3820,3820,3820,3820,4652
|
|
20240319,114900,350227965,3825,3825,3825,3825,0
|
|
20240319,114800,350227965,3825,3825,3825,3825,40
|
|
20240319,114700,350074965,3825,3825,3825,3825,11
|
|
20240319,114600,350032890,3825,3825,3825,3825,11
|
|
20240319,114500,349990815,3820,3820,3820,3820,0
|
|
20240319,114400,349990815,3820,3820,3820,3820,7
|
|
20240319,114300,349964075,3820,3825,3825,3820,1549
|
|
20240319,114200,344043010,3825,3825,3825,3825,0
|
|
20240319,114100,344043010,3825,3825,3825,3825,0
|
|
20240319,114000,344043010,3825,3830,3830,3825,256
|
|
20240319,113900,343063780,3830,3830,3830,3830,4
|
|
20240319,113800,343048460,3825,3830,3830,3825,2250
|
|
20240319,113700,334441200,3835,3835,3835,3835,10
|
|
20240319,113600,334402850,3830,3830,3830,3830,606
|
|
20240319,113500,332081870,3830,3835,3835,3830,369
|
|
20240319,113400,330668590,3830,3835,3835,3830,475
|
|
20240319,113300,328849335,3835,3835,3835,3835,425
|
|
20240319,113200,327219460,3840,3840,3840,3840,10
|
|
20240319,113100,327181060,3840,3840,3840,3840,0
|
|
20240319,113000,327181060,3840,3840,3840,3840,0
|
|
20240319,112900,327181060,3840,3835,3840,3835,297
|
|
20240319,112800,326040630,3840,3840,3840,3840,0
|
|
20240319,112700,326040630,3840,3840,3840,3840,0
|
|
20240319,112600,326040630,3840,3840,3840,3840,0
|
|
20240319,112500,326040630,3840,3840,3840,3840,222
|
|
20240319,112400,325188150,3840,3840,3840,3840,40
|
|
20240319,112300,325034550,3840,3840,3840,3840,8
|
|
20240319,112200,325003830,3840,3840,3840,3840,0
|
|
20240319,112100,325003830,3840,3840,3840,3840,0
|
|
20240319,112000,325003830,3840,3840,3840,3840,116
|
|
20240319,111900,324558390,3840,3840,3840,3840,22
|
|
20240319,111800,324473910,3840,3840,3840,3840,1
|
|
20240319,111700,324470070,3840,3840,3840,3840,0
|
|
20240319,111600,324470070,3840,3835,3840,3835,351
|
|
20240319,111500,323123980,3835,3835,3835,3835,0
|
|
20240319,111400,323123980,3835,3830,3835,3830,981
|
|
20240319,111300,319366250,3825,3825,3825,3825,217
|
|
20240319,111200,318536225,3830,3830,3830,3830,2
|
|
20240319,111100,318528565,3825,3825,3825,3825,72
|
|
20240319,111000,318253165,3830,3830,3830,3830,2
|
|
20240319,110900,318245505,3830,3825,3830,3825,136
|
|
20240319,110800,317725295,3830,3830,3830,3830,204
|
|
20240319,110700,316943975,3830,3830,3830,3830,0
|
|
20240319,110600,316943975,3830,3830,3830,3830,2
|
|
20240319,110500,316936315,3820,3820,3820,3820,0
|
|
20240319,110400,316936315,3820,3825,3825,3820,600
|
|
20240319,110300,314642205,3825,3825,3825,3825,0
|
|
20240319,110200,314642205,3825,3825,3825,3825,113
|
|
20240319,110100,314209980,3825,3825,3825,3825,229
|
|
20240319,110000,313334055,3830,3825,3830,3825,584
|
|
20240319,105900,311100250,3825,3830,3830,3825,2430
|
|
20240319,105800,301805490,3830,3830,3830,3830,0
|
|
20240319,105700,301805490,3830,3830,3830,3830,30
|
|
20240319,105600,301690590,3825,3825,3825,3825,7
|
|
20240319,105500,301663815,3825,3825,3825,3825,2
|
|
20240319,105400,301656165,3825,3825,3825,3825,208
|
|
20240319,105300,300860565,3825,3835,3835,3825,1795
|
|
20240319,105200,293983320,3835,3835,3835,3835,111
|
|
20240319,105100,293557635,3840,3835,3840,3835,9
|
|
20240319,105000,293523110,3840,3835,3840,3835,208
|
|
20240319,104900,292725425,3835,3835,3835,3835,1
|
|
20240319,104800,292721590,3835,3835,3835,3835,6
|
|
20240319,104700,292698580,3835,3830,3835,3830,22
|
|
20240319,104600,292614220,3830,3830,3830,3830,159
|
|
20240319,104500,292005250,3830,3825,3830,3825,392
|
|
20240319,104400,290504930,3830,3825,3830,3825,26
|
|
20240319,104300,290405430,3830,3830,3830,3830,3
|
|
20240319,104200,290393940,3830,3825,3830,3825,438
|
|
20240319,104100,288716465,3825,3825,3825,3825,154
|
|
20240319,104000,288127415,3825,3830,3830,3825,104
|
|
20240319,103900,287729115,3830,3830,3830,3830,0
|
|
20240319,103800,287729115,3830,3825,3830,3825,9
|
|
20240319,103700,287694660,3825,3825,3825,3825,3
|
|
20240319,103600,287683185,3825,3825,3825,3825,83
|
|
20240319,103500,287365710,3825,3825,3825,3825,1
|
|
20240319,103400,287361885,3825,3825,3825,3825,2
|
|
20240319,103300,287354235,3825,3825,3825,3825,34
|
|
20240319,103200,287224185,3825,3825,3825,3825,25
|
|
20240319,103100,287128560,3830,3825,3830,3825,109
|
|
20240319,103000,286711560,3825,3835,3835,3825,575
|
|
20240319,102900,284507595,3835,3825,3835,3825,1986
|
|
20240319,102800,276896615,3825,3825,3825,3825,41
|
|
20240319,102700,276739790,3825,3825,3825,3825,249
|
|
20240319,102600,275787365,3825,3825,3825,3825,872
|
|
20240319,102500,272451965,3825,3825,3825,3825,9
|
|
20240319,102400,272417540,3825,3825,3825,3825,35
|
|
20240319,102300,272283665,3825,3830,3830,3825,213
|
|
20240319,102200,271468620,3830,3835,3835,3830,765
|
|
20240319,102100,268534980,3835,3835,3835,3835,0
|
|
20240319,102000,268534980,3835,3835,3835,3835,5
|
|
20240319,101900,268515805,3840,3835,3840,3835,6
|
|
20240319,101800,268492790,3835,3845,3845,3835,136
|
|
20240319,101700,267970525,3845,3845,3845,3845,0
|
|
20240319,101600,267970525,3845,3845,3845,3845,0
|
|
20240319,101500,267970525,3845,3845,3845,3845,1
|
|
20240319,101400,267966680,3835,3835,3835,3835,132
|
|
20240319,101300,267460460,3835,3835,3835,3835,0
|
|
20240319,101200,267460460,3835,3835,3835,3835,0
|
|
20240319,101100,267460460,3835,3850,3850,3835,250
|
|
20240319,101000,266500960,3850,3850,3850,3850,0
|
|
20240319,100900,266500960,3850,3850,3850,3850,10
|
|
20240319,100800,266462460,3850,3850,3850,3850,0
|
|
20240319,100700,266462460,3850,3845,3850,3835,86
|
|
20240319,100600,266132615,3835,3835,3835,3835,468
|
|
20240319,100500,264337835,3835,3840,3840,3830,226
|
|
20240319,100400,263471365,3845,3845,3845,3840,257
|
|
20240319,100300,262484470,3845,3845,3845,3845,459
|
|
20240319,100200,260719615,3850,3845,3850,3845,2
|
|
20240319,100100,260711920,3850,3850,3850,3850,0
|
|
20240319,100000,260711920,3850,3850,3850,3850,70
|
|
20240319,095900,260442420,3850,3850,3850,3850,31
|
|
20240319,095800,260323070,3850,3850,3850,3850,569
|
|
20240319,095700,258132420,3850,3850,3850,3850,111
|
|
20240319,095600,257705070,3850,3850,3850,3850,2
|
|
20240319,095500,257697370,3850,3850,3850,3850,104
|
|
20240319,095400,257296970,3850,3850,3850,3850,0
|
|
20240319,095300,257296970,3850,3850,3850,3850,388
|
|
20240319,095200,255803170,3850,3850,3850,3850,27
|
|
20240319,095100,255699220,3850,3850,3850,3850,141
|
|
20240319,095000,255156370,3860,3860,3860,3855,2183
|
|
20240319,094900,246740340,3860,3860,3860,3855,32
|
|
20240319,094800,246616965,3855,3855,3855,3855,609
|
|
20240319,094700,244269270,3860,3855,3860,3855,226
|
|
20240319,094600,243397085,3860,3860,3860,3860,43
|
|
20240319,094500,243231105,3860,3860,3860,3860,64
|
|
20240319,094400,242984065,3860,3855,3860,3855,1315
|
|
20240319,094300,237914725,3855,3840,3855,3840,2714
|
|
20240319,094200,227469365,3840,3840,3840,3840,2
|
|
20240319,094100,227461685,3835,3840,3840,3835,2727
|
|
20240319,094000,216991090,3840,3840,3840,3840,16
|
|
20240319,093900,216929650,3845,3840,3845,3840,64
|
|
20240319,093800,216683885,3850,3835,3850,3835,375
|
|
20240319,093700,215242005,3835,3815,3835,3815,1355
|
|
20240319,093600,210065415,3815,3815,3815,3815,200
|
|
20240319,093500,209302415,3815,3820,3820,3815,3175
|
|
20240319,093400,197178925,3820,3820,3820,3820,0
|
|
20240319,093300,197178925,3820,3825,3825,3820,200
|
|
20240319,093200,196414425,3825,3825,3825,3825,1
|
|
20240319,093100,196410600,3815,3815,3815,3815,0
|
|
20240319,093000,196410600,3815,3815,3815,3815,0
|
|
20240319,092900,196410600,3815,3830,3830,3815,280
|
|
20240319,092800,195340105,3830,3830,3830,3830,881
|
|
20240319,092700,191965875,3815,3815,3815,3815,2314
|
|
20240319,092600,183137965,3825,3825,3825,3825,30
|
|
20240319,092500,183023215,3830,3825,3830,3825,801
|
|
20240319,092400,179959385,3835,3825,3835,3825,624
|
|
20240319,092300,177570505,3825,3825,3825,3825,810
|
|
20240319,092200,174472255,3825,3835,3835,3815,9859
|
|
20240319,092100,136832780,3830,3835,3835,3825,2248
|
|
20240319,092000,128233520,3835,3825,3835,3825,2
|
|
20240319,091900,128225860,3830,3835,3835,3825,3166
|
|
20240319,091800,116104370,3835,3840,3840,3835,205
|
|
20240319,091700,115318170,3835,3835,3835,3835,0
|
|
20240319,091600,115318170,3835,3830,3835,3830,2000
|
|
20240319,091500,107653170,3830,3830,3830,3830,599
|
|
20240319,091400,105359000,3830,3820,3830,3820,203
|
|
20240319,091300,104581530,3825,3825,3830,3820,4515
|
|
20240319,091200,87317735,3825,3825,3825,3825,10
|
|
20240319,091100,87279485,3825,3830,3830,3825,221
|
|
20240319,091000,86433810,3830,3830,3830,3830,0
|
|
20240319,090900,86433810,3830,3835,3835,3830,1847
|
|
20240319,090800,79359795,3835,3840,3840,3835,300
|
|
20240319,090700,78208765,3840,3835,3840,3835,707
|
|
20240319,090600,75495920,3830,3835,3835,3830,3168
|
|
20240319,090500,63347005,3835,3835,3835,3835,10
|
|
20240319,090400,63308655,3835,3830,3835,3830,1724
|
|
20240319,090300,56699145,3835,3840,3840,3830,3025
|
|
20240319,090200,45106170,3840,3840,3840,3840,312
|
|
20240319,090100,43908090,3840,3850,3850,3840,3125
|
|
20240319,090000,31898040,3870,3845,3870,3845,8198
|