617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,191400,423373990,3065,3065,3065,3065,3299
|
|
20240315,191300,423373990,3065,3065,3065,3065,0
|
|
20240315,191200,423373990,3065,3065,3065,3065,0
|
|
20240315,191100,423373990,3065,3065,3065,3065,0
|
|
20240315,191000,423373990,3065,3065,3065,3065,0
|
|
20240315,190900,423373990,3065,3065,3065,3065,0
|
|
20240315,190800,423373990,3065,3065,3065,3065,0
|
|
20240315,190700,423373990,3065,3065,3065,3065,0
|
|
20240315,190600,423373990,3065,3065,3065,3065,0
|
|
20240315,190500,423373990,3065,3065,3065,3065,0
|
|
20240315,190400,423373990,3065,3065,3065,3065,0
|
|
20240315,190300,423373990,3065,3065,3065,3065,0
|
|
20240315,190200,423373990,3065,3065,3065,3065,0
|
|
20240315,190100,423373990,3065,3065,3065,3065,0
|
|
20240315,190000,423373990,3065,3065,3065,3065,0
|
|
20240315,185900,423373990,3065,3065,3065,3065,0
|
|
20240315,185800,423373990,3065,3065,3065,3065,0
|
|
20240315,185700,423373990,3065,3065,3065,3065,0
|
|
20240315,185600,423373990,3065,3065,3065,3065,0
|
|
20240315,185500,423373990,3065,3065,3065,3065,0
|
|
20240315,185400,423373990,3065,3065,3065,3065,0
|
|
20240315,185300,423373990,3065,3065,3065,3065,0
|
|
20240315,185200,423373990,3065,3065,3065,3065,0
|
|
20240315,185100,423373990,3065,3065,3065,3065,0
|
|
20240315,185000,423373990,3065,3065,3065,3065,0
|
|
20240315,184900,423373990,3065,3065,3065,3065,0
|
|
20240315,184800,423373990,3065,3065,3065,3065,0
|
|
20240315,184700,423373990,3065,3065,3065,3065,0
|
|
20240315,184600,423373990,3065,3065,3065,3065,0
|
|
20240315,184500,423373990,3065,3065,3065,3065,0
|
|
20240315,184400,423373990,3065,3065,3065,3065,3299
|
|
20240315,184300,423373990,3065,3065,3065,3065,0
|
|
20240315,184200,423373990,3065,3065,3065,3065,0
|
|
20240315,184100,423373990,3065,3065,3065,3065,0
|
|
20240315,184000,423373990,3065,3065,3065,3065,0
|
|
20240315,183900,423373990,3065,3065,3065,3065,0
|
|
20240315,183800,423373990,3065,3065,3065,3065,0
|
|
20240315,183700,423373990,3065,3065,3065,3065,0
|
|
20240315,183600,423373990,3065,3065,3065,3065,0
|
|
20240315,183500,423373990,3065,3065,3065,3065,0
|
|
20240315,183400,423373990,3065,3065,3065,3065,0
|
|
20240315,183300,423373990,3065,3065,3065,3065,0
|
|
20240315,183200,423373990,3065,3065,3065,3065,0
|
|
20240315,183100,423373990,3065,3065,3065,3065,0
|
|
20240315,183000,423373990,3065,3065,3065,3065,0
|
|
20240315,182900,423373990,3065,3065,3065,3065,0
|
|
20240315,182800,423373990,3065,3065,3065,3065,0
|
|
20240315,182700,423373990,3065,3065,3065,3065,0
|
|
20240315,182600,423373990,3065,3065,3065,3065,0
|
|
20240315,182500,423373990,3065,3065,3065,3065,0
|
|
20240315,182400,423373990,3065,3065,3065,3065,0
|
|
20240315,182300,423373990,3065,3065,3065,3065,0
|
|
20240315,182200,423373990,3065,3065,3065,3065,0
|
|
20240315,182100,423373990,3065,3065,3065,3065,0
|
|
20240315,182000,423373990,3065,3065,3065,3065,0
|
|
20240315,181900,423373990,3065,3065,3065,3065,0
|
|
20240315,181800,423373990,3065,3065,3065,3065,0
|
|
20240315,181700,423373990,3065,3065,3065,3065,0
|
|
20240315,181600,423373990,3065,3065,3065,3065,0
|
|
20240315,181500,423373990,3065,3065,3065,3065,0
|
|
20240315,181400,423373990,3065,3065,3065,3065,3299
|
|
20240315,181300,423373990,3065,3065,3065,3065,0
|
|
20240315,181200,423373990,3065,3065,3065,3065,0
|
|
20240315,181100,423373990,3065,3065,3065,3065,0
|
|
20240315,181000,423373990,3065,3065,3065,3065,0
|
|
20240315,180900,423373990,3065,3065,3065,3065,0
|
|
20240315,180800,423373990,3065,3065,3065,3065,0
|
|
20240315,180700,423373990,3065,3065,3065,3065,0
|
|
20240315,180600,423373990,3065,3065,3065,3065,0
|
|
20240315,180500,423373990,3065,3065,3065,3065,0
|
|
20240315,180400,423373990,3065,3065,3065,3065,0
|
|
20240315,180300,423373990,3065,3065,3065,3065,0
|
|
20240315,180200,423373990,3065,3065,3065,3065,0
|
|
20240315,180100,423373990,3065,3065,3065,3065,0
|
|
20240315,180000,423373990,3065,3065,3065,3065,0
|
|
20240315,175900,423373990,3065,3065,3065,3065,0
|
|
20240315,175800,423373990,3065,3065,3065,3065,0
|
|
20240315,175700,423373990,3065,3065,3065,3065,0
|
|
20240315,175600,423373990,3065,3065,3065,3065,0
|
|
20240315,175500,423373990,3065,3065,3065,3065,0
|
|
20240315,175400,423373990,3065,3065,3065,3065,0
|
|
20240315,175300,423373990,3065,3065,3065,3065,0
|
|
20240315,175200,423373990,3065,3065,3065,3065,0
|
|
20240315,175100,423373990,3065,3065,3065,3065,0
|
|
20240315,175000,423373990,3065,3065,3065,3065,0
|
|
20240315,174900,423373990,3065,3065,3065,3065,0
|
|
20240315,174800,423373990,3065,3065,3065,3065,0
|
|
20240315,174700,423373990,3065,3065,3065,3065,0
|
|
20240315,174600,423373990,3065,3065,3065,3065,0
|
|
20240315,174500,423373990,3065,3065,3065,3065,0
|
|
20240315,174400,423373990,3065,3065,3065,3065,3299
|
|
20240315,174300,423373990,3065,3065,3065,3065,0
|
|
20240315,174200,423373990,3065,3065,3065,3065,0
|
|
20240315,174100,423373990,3065,3065,3065,3065,0
|
|
20240315,174000,423373990,3065,3065,3065,3065,0
|
|
20240315,173900,423373990,3065,3065,3065,3065,0
|
|
20240315,173800,423373990,3065,3065,3065,3065,0
|
|
20240315,173700,423373990,3065,3065,3065,3065,0
|
|
20240315,173600,423373990,3065,3065,3065,3065,0
|
|
20240315,173500,423373990,3065,3065,3065,3065,0
|
|
20240315,173400,423373990,3065,3065,3065,3065,0
|
|
20240315,173300,423373990,3065,3065,3065,3065,0
|
|
20240315,173200,423373990,3065,3065,3065,3065,0
|
|
20240315,173100,423373990,3065,3065,3065,3065,0
|
|
20240315,173000,423373990,3065,3065,3065,3065,0
|
|
20240315,172900,423373990,3065,3065,3065,3065,0
|
|
20240315,172800,423373990,3065,3065,3065,3065,0
|
|
20240315,172700,423373990,3065,3065,3065,3065,0
|
|
20240315,172600,423373990,3065,3065,3065,3065,0
|
|
20240315,172500,423373990,3065,3065,3065,3065,0
|
|
20240315,172400,423373990,3065,3065,3065,3065,0
|
|
20240315,172300,423373990,3065,3065,3065,3065,0
|
|
20240315,172200,423373990,3065,3065,3065,3065,0
|
|
20240315,172100,423373990,3065,3065,3065,3065,0
|
|
20240315,172000,423373990,3065,3065,3065,3065,0
|
|
20240315,171900,423373990,3065,3065,3065,3065,0
|
|
20240315,171800,423373990,3065,3065,3065,3065,0
|
|
20240315,171700,423373990,3065,3065,3065,3065,0
|
|
20240315,171600,423373990,3065,3065,3065,3065,0
|
|
20240315,171500,423373990,3065,3065,3065,3065,0
|
|
20240315,171400,423373990,3065,3065,3065,3065,3299
|
|
20240315,171300,423373990,3065,3065,3065,3065,0
|
|
20240315,171200,423373990,3065,3065,3065,3065,0
|
|
20240315,171100,423373990,3065,3065,3065,3065,0
|
|
20240315,171000,423373990,3065,3065,3065,3065,0
|
|
20240315,170900,423373990,3065,3065,3065,3065,0
|
|
20240315,170800,423373990,3065,3065,3065,3065,0
|
|
20240315,170700,423373990,3065,3065,3065,3065,0
|
|
20240315,170600,423373990,3065,3065,3065,3065,0
|
|
20240315,170500,423373990,3065,3065,3065,3065,0
|
|
20240315,170400,423373990,3065,3065,3065,3065,0
|
|
20240315,170300,423373990,3065,3065,3065,3065,0
|
|
20240315,170200,423373990,3065,3065,3065,3065,0
|
|
20240315,170100,423373990,3065,3065,3065,3065,0
|
|
20240315,170000,423373990,3065,3065,3065,3065,0
|
|
20240315,165900,423373990,3065,3065,3065,3065,0
|
|
20240315,165800,423373990,3065,3065,3065,3065,0
|
|
20240315,165700,423373990,3065,3065,3065,3065,0
|
|
20240315,165600,423373990,3065,3065,3065,3065,0
|
|
20240315,165500,423373990,3065,3065,3065,3065,0
|
|
20240315,165400,423373990,3065,3065,3065,3065,0
|
|
20240315,165300,423373990,3065,3065,3065,3065,0
|
|
20240315,165200,423373990,3065,3065,3065,3065,0
|
|
20240315,165100,423373990,3065,3065,3065,3065,0
|
|
20240315,165000,423373990,3065,3065,3065,3065,0
|
|
20240315,164900,423373990,3065,3065,3065,3065,0
|
|
20240315,164800,423373990,3065,3065,3065,3065,0
|
|
20240315,164700,423373990,3065,3065,3065,3065,0
|
|
20240315,164600,423373990,3065,3065,3065,3065,0
|
|
20240315,164500,423373990,3065,3065,3065,3065,0
|
|
20240315,164400,423373990,3065,3065,3065,3065,3299
|
|
20240315,164300,423373990,3065,3065,3065,3065,0
|
|
20240315,164200,423373990,3065,3065,3065,3065,0
|
|
20240315,164100,423373990,3065,3065,3065,3065,0
|
|
20240315,164000,423373990,3065,3065,3065,3065,0
|
|
20240315,163900,423373990,3065,3065,3065,3065,0
|
|
20240315,163800,423373990,3065,3065,3065,3065,0
|
|
20240315,163700,423373990,3065,3065,3065,3065,0
|
|
20240315,163600,423373990,3065,3065,3065,3065,0
|
|
20240315,163500,423373990,3065,3065,3065,3065,0
|
|
20240315,163400,423373990,3065,3065,3065,3065,0
|
|
20240315,163300,423373990,3065,3065,3065,3065,0
|
|
20240315,163200,423373990,3065,3065,3065,3065,0
|
|
20240315,163100,423373990,3065,3065,3065,3065,0
|
|
20240315,163000,423373990,3065,3065,3065,3065,0
|
|
20240315,162900,423373990,3065,3065,3065,3065,0
|
|
20240315,162800,423373990,3065,3065,3065,3065,0
|
|
20240315,162700,423373990,3065,3065,3065,3065,0
|
|
20240315,162600,423373990,3065,3065,3065,3065,0
|
|
20240315,162500,423373990,3065,3065,3065,3065,0
|
|
20240315,162400,423373990,3065,3065,3065,3065,0
|
|
20240315,162300,423373990,3065,3065,3065,3065,0
|
|
20240315,162200,423373990,3065,3065,3065,3065,0
|
|
20240315,162100,423373990,3065,3065,3065,3065,0
|
|
20240315,162000,423373990,3065,3065,3065,3065,0
|
|
20240315,161900,423373990,3065,3065,3065,3065,0
|
|
20240315,161800,423373990,3065,3065,3065,3065,0
|
|
20240315,161700,423373990,3065,3065,3065,3065,0
|
|
20240315,161600,423373990,3065,3065,3065,3065,0
|
|
20240315,161500,423373990,3065,3065,3065,3065,0
|
|
20240315,161400,423373990,3065,3065,3065,3065,3299
|
|
20240315,161300,423373990,3065,3065,3065,3065,0
|
|
20240315,161200,423373990,3065,3065,3065,3065,0
|
|
20240315,161100,423373990,3065,3065,3065,3065,0
|
|
20240315,161000,423373990,3065,3065,3065,3065,0
|
|
20240315,160900,423373990,3065,3065,3065,3065,0
|
|
20240315,160800,423373990,3065,3065,3065,3065,0
|
|
20240315,160700,423373990,3065,3065,3065,3065,0
|
|
20240315,160600,423373990,3065,3065,3065,3065,0
|
|
20240315,160500,423373990,3065,3065,3065,3065,0
|
|
20240315,160400,423373990,3065,3065,3065,3065,0
|
|
20240315,160300,423373990,3065,3065,3065,3065,0
|
|
20240315,160200,423373990,3065,3065,3065,3065,0
|
|
20240315,160100,423373990,3065,3065,3065,3065,0
|
|
20240315,160000,423373990,3065,3065,3065,3065,0
|
|
20240315,155900,423373990,3065,3065,3065,3065,0
|
|
20240315,155800,423373990,3065,3065,3065,3065,0
|
|
20240315,155700,423373990,3065,3065,3065,3065,0
|
|
20240315,155600,423373990,3065,3065,3065,3065,0
|
|
20240315,155500,423373990,3065,3065,3065,3065,0
|
|
20240315,155400,423373990,3065,3065,3065,3065,0
|
|
20240315,155300,423373990,3065,3065,3065,3065,0
|
|
20240315,155200,423373990,3065,3065,3065,3065,0
|
|
20240315,155100,423373990,3065,3065,3065,3065,0
|
|
20240315,155000,423373990,3065,3065,3065,3065,0
|
|
20240315,154900,423373990,3065,3065,3065,3065,0
|
|
20240315,154800,423373990,3065,3065,3065,3065,0
|
|
20240315,154700,423373990,3065,3065,3065,3065,0
|
|
20240315,154600,423373990,3065,3065,3065,3065,0
|
|
20240315,154500,423373990,3065,3065,3065,3065,0
|
|
20240315,154400,423373990,3065,3065,3065,3065,3299
|
|
20240315,154300,423373990,3065,3065,3065,3065,0
|
|
20240315,154200,423373990,3065,3065,3065,3065,0
|
|
20240315,154100,423373990,3065,3065,3065,3065,0
|
|
20240315,154000,423373990,3065,3065,3065,3065,0
|
|
20240315,153900,423373990,3065,3065,3065,3065,0
|
|
20240315,153800,423373990,3065,3065,3065,3065,0
|
|
20240315,153700,423373990,3065,3065,3065,3065,0
|
|
20240315,153600,423373990,3065,3065,3065,3065,0
|
|
20240315,153500,423373990,3065,3065,3065,3065,0
|
|
20240315,153400,423373990,3065,3065,3065,3065,0
|
|
20240315,153300,423373990,3065,3065,3065,3065,0
|
|
20240315,153200,423373990,3065,3065,3065,3065,0
|
|
20240315,153100,423373990,3065,3065,3065,3065,0
|
|
20240315,153000,423373990,3065,3065,3065,3065,3299
|
|
20240315,152900,413262555,3050,3050,3050,3050,0
|
|
20240315,152800,413262555,3050,3050,3050,3050,0
|
|
20240315,152700,413262555,3050,3050,3050,3050,0
|
|
20240315,152600,413262555,3050,3050,3050,3050,0
|
|
20240315,152500,413262555,3050,3050,3050,3050,0
|
|
20240315,152400,413262555,3050,3050,3050,3050,0
|
|
20240315,152300,413262555,3050,3050,3050,3050,0
|
|
20240315,152200,413262555,3050,3050,3050,3050,0
|
|
20240315,152100,413262555,3050,3050,3050,3050,0
|
|
20240315,152000,413262555,3050,3050,3050,3050,0
|
|
20240315,151900,413262555,3050,3050,3050,3050,884
|
|
20240315,151800,410566355,3055,3050,3055,3050,7
|
|
20240315,151700,410545000,3050,3050,3050,3050,241
|
|
20240315,151600,409809950,3055,3060,3060,3055,63
|
|
20240315,151500,409617480,3055,3060,3060,3055,333
|
|
20240315,151400,408598530,3060,3060,3060,3060,1
|
|
20240315,151300,408595470,3055,3055,3055,3055,384
|
|
20240315,151200,407422350,3060,3055,3060,3055,37
|
|
20240315,151100,407309310,3060,3055,3060,3055,4
|
|
20240315,151000,407297085,3060,3055,3060,3055,73
|
|
20240315,150900,407074065,3055,3060,3060,3055,366
|
|
20240315,150800,405955930,3055,3055,3055,3055,0
|
|
20240315,150700,405955930,3055,3055,3055,3055,2255
|
|
20240315,150600,399066905,3055,3055,3055,3055,1245
|
|
20240315,150500,395263430,3060,3060,3060,3060,0
|
|
20240315,150400,395263430,3060,3060,3060,3060,316
|
|
20240315,150300,394296470,3065,3065,3065,3065,0
|
|
20240315,150200,394296470,3065,3065,3065,3065,0
|
|
20240315,150100,394296470,3065,3065,3065,3065,0
|
|
20240315,150000,394296470,3065,3065,3065,3065,0
|
|
20240315,145900,394296470,3065,3060,3065,3055,1001
|
|
20240315,145800,391238400,3060,3060,3060,3060,0
|
|
20240315,145700,391238400,3060,3060,3060,3060,1
|
|
20240315,145600,391235340,3065,3065,3065,3065,0
|
|
20240315,145500,391235340,3065,3065,3065,3065,0
|
|
20240315,145400,391235340,3065,3065,3065,3065,2
|
|
20240315,145300,391229210,3070,3070,3070,3070,0
|
|
20240315,145200,391229210,3070,3070,3070,3070,0
|
|
20240315,145100,391229210,3070,3070,3070,3070,0
|
|
20240315,145000,391229210,3070,3070,3070,3070,0
|
|
20240315,144900,391229210,3070,3070,3070,3070,0
|
|
20240315,144800,391229210,3070,3070,3070,3070,0
|
|
20240315,144700,391229210,3070,3070,3070,3070,0
|
|
20240315,144600,391229210,3070,3070,3070,3070,3
|
|
20240315,144500,391220000,3070,3065,3070,3065,3
|
|
20240315,144400,391210800,3065,3065,3065,3065,0
|
|
20240315,144300,391210800,3065,3065,3065,3065,0
|
|
20240315,144200,391210800,3065,3065,3065,3065,0
|
|
20240315,144100,391210800,3065,3065,3065,3065,1000
|
|
20240315,144000,388145800,3065,3065,3065,3065,0
|
|
20240315,143900,388145800,3065,3065,3065,3065,0
|
|
20240315,143800,388145800,3065,3065,3065,3065,0
|
|
20240315,143700,388145800,3065,3065,3065,3065,0
|
|
20240315,143600,388145800,3065,3065,3065,3065,33
|
|
20240315,143500,388044655,3065,3065,3065,3065,25
|
|
20240315,143400,387968030,3060,3060,3060,3060,0
|
|
20240315,143300,387968030,3060,3060,3060,3060,0
|
|
20240315,143200,387968030,3060,3060,3060,3060,0
|
|
20240315,143100,387968030,3060,3060,3060,3060,0
|
|
20240315,143000,387968030,3060,3060,3060,3060,0
|
|
20240315,142900,387968030,3060,3060,3060,3060,0
|
|
20240315,142800,387968030,3060,3060,3060,3060,0
|
|
20240315,142700,387968030,3060,3060,3060,3060,50
|
|
20240315,142600,387815030,3070,3065,3070,3065,6
|
|
20240315,142500,387796620,3070,3070,3070,3070,70
|
|
20240315,142400,387581720,3075,3075,3075,3075,0
|
|
20240315,142300,387581720,3075,3075,3075,3075,0
|
|
20240315,142200,387581720,3075,3075,3075,3075,1
|
|
20240315,142100,387578645,3055,3075,3075,3055,329
|
|
20240315,142000,386567190,3075,3075,3075,3075,0
|
|
20240315,141900,386567190,3075,3075,3075,3075,0
|
|
20240315,141800,386567190,3075,3075,3075,3075,0
|
|
20240315,141700,386567190,3075,3075,3075,3075,0
|
|
20240315,141600,386567190,3075,3075,3075,3075,0
|
|
20240315,141500,386567190,3075,3075,3075,3075,0
|
|
20240315,141400,386567190,3075,3075,3075,3075,0
|
|
20240315,141300,386567190,3075,3075,3075,3075,0
|
|
20240315,141200,386567190,3075,3075,3075,3075,0
|
|
20240315,141100,386567190,3075,3075,3075,3075,0
|
|
20240315,141000,386567190,3075,3075,3075,3075,0
|
|
20240315,140900,386567190,3075,3080,3080,3075,15
|
|
20240315,140800,386521005,3080,3055,3080,3055,1429
|
|
20240315,140700,382132815,3055,3055,3055,3055,0
|
|
20240315,140600,382132815,3055,3055,3055,3055,1
|
|
20240315,140500,382129760,3055,3055,3055,3055,644
|
|
20240315,140400,380162340,3055,3055,3055,3055,0
|
|
20240315,140300,380162340,3055,3055,3055,3055,0
|
|
20240315,140200,380162340,3055,3055,3055,3055,0
|
|
20240315,140100,380162340,3055,3055,3055,3055,0
|
|
20240315,140000,380162340,3055,3055,3055,3055,1600
|
|
20240315,135900,375274340,3055,3055,3055,3055,0
|
|
20240315,135800,375274340,3055,3055,3055,3055,0
|
|
20240315,135700,375274340,3055,3055,3055,3055,454
|
|
20240315,135600,373887370,3055,3055,3060,3055,12
|
|
20240315,135500,373850680,3050,3050,3050,3050,0
|
|
20240315,135400,373850680,3050,3055,3055,3050,2600
|
|
20240315,135300,365917670,3060,3055,3060,3055,102
|
|
20240315,135200,365606050,3060,3060,3060,3060,1038
|
|
20240315,135100,362429770,3055,3055,3055,3055,1000
|
|
20240315,135000,359374770,3055,3055,3055,3055,500
|
|
20240315,134900,357847270,3055,3055,3055,3055,0
|
|
20240315,134800,357847270,3055,3055,3055,3055,0
|
|
20240315,134700,357847270,3055,3055,3055,3055,0
|
|
20240315,134600,357847270,3055,3055,3055,3055,0
|
|
20240315,134500,357847270,3055,3055,3055,3055,0
|
|
20240315,134400,357847270,3055,3055,3055,3055,2003
|
|
20240315,134300,351728105,3060,3060,3060,3060,0
|
|
20240315,134200,351728105,3060,3055,3060,3055,1003
|
|
20240315,134100,348663925,3055,3055,3055,3055,0
|
|
20240315,134000,348663925,3055,3055,3055,3055,0
|
|
20240315,133900,348663925,3055,3055,3055,3055,0
|
|
20240315,133800,348663925,3055,3055,3055,3055,0
|
|
20240315,133700,348663925,3055,3055,3055,3055,7
|
|
20240315,133600,348642540,3060,3060,3060,3060,0
|
|
20240315,133500,348642540,3060,3060,3060,3060,0
|
|
20240315,133400,348642540,3060,3055,3060,3055,7
|
|
20240315,133300,348621135,3055,3055,3055,3055,0
|
|
20240315,133200,348621135,3055,3055,3055,3055,0
|
|
20240315,133100,348621135,3055,3055,3055,3055,0
|
|
20240315,133000,348621135,3055,3055,3055,3055,0
|
|
20240315,132900,348621135,3055,3055,3055,3055,0
|
|
20240315,132800,348621135,3055,3055,3055,3055,0
|
|
20240315,132700,348621135,3055,3055,3055,3055,2
|
|
20240315,132600,348615025,3055,3055,3055,3055,125
|
|
20240315,132500,348233150,3055,3055,3055,3055,0
|
|
20240315,132400,348233150,3055,3055,3055,3055,233
|
|
20240315,132300,347521335,3060,3060,3060,3060,0
|
|
20240315,132200,347521335,3060,3060,3060,3060,0
|
|
20240315,132100,347521335,3060,3060,3060,3060,0
|
|
20240315,132000,347521335,3060,3060,3060,3060,0
|
|
20240315,131900,347521335,3060,3060,3060,3060,0
|
|
20240315,131800,347521335,3060,3060,3060,3060,1
|
|
20240315,131700,347518275,3055,3055,3055,3055,0
|
|
20240315,131600,347518275,3055,3055,3055,3055,0
|
|
20240315,131500,347518275,3055,3055,3055,3055,2
|
|
20240315,131400,347512165,3055,3060,3060,3050,15
|
|
20240315,131300,347466305,3055,3055,3060,3055,46
|
|
20240315,131200,347325750,3055,3055,3055,3055,13
|
|
20240315,131100,347286035,3060,3060,3060,3060,611
|
|
20240315,131000,345416375,3065,3065,3065,3065,0
|
|
20240315,130900,345416375,3065,3070,3070,3065,8
|
|
20240315,130800,345391830,3070,3070,3070,3070,0
|
|
20240315,130700,345391830,3070,3070,3070,3070,0
|
|
20240315,130600,345391830,3070,3070,3070,3070,0
|
|
20240315,130500,345391830,3070,3070,3070,3070,1
|
|
20240315,130400,345388760,3065,3065,3065,3065,1
|
|
20240315,130300,345385695,3070,3065,3070,3065,3
|
|
20240315,130200,345376495,3065,3065,3065,3065,0
|
|
20240315,130100,345376495,3065,3065,3070,3065,12
|
|
20240315,130000,345339695,3065,3065,3065,3060,49
|
|
20240315,125900,345189530,3065,3065,3065,3065,2
|
|
20240315,125800,345183400,3070,3070,3070,3070,0
|
|
20240315,125700,345183400,3070,3070,3070,3070,0
|
|
20240315,125600,345183400,3070,3065,3070,3065,4
|
|
20240315,125500,345171125,3070,3065,3070,3065,3
|
|
20240315,125400,345161925,3060,3060,3060,3060,2
|
|
20240315,125300,345155805,3060,3060,3060,3060,1
|
|
20240315,125200,345152745,3070,3070,3070,3070,0
|
|
20240315,125100,345152745,3070,3070,3070,3070,100
|
|
20240315,125000,344845745,3070,3070,3070,3070,0
|
|
20240315,124900,344845745,3070,3055,3070,3055,3
|
|
20240315,124800,344836565,3060,3055,3070,3050,69
|
|
20240315,124700,344625190,3065,3065,3065,3055,25
|
|
20240315,124600,344548675,3055,3055,3065,3055,12
|
|
20240315,124500,344511965,3065,3065,3065,3055,21
|
|
20240315,124400,344447700,3055,3065,3065,3050,17
|
|
20240315,124300,344395665,3065,3065,3065,3065,0
|
|
20240315,124200,344395665,3065,3065,3065,3065,0
|
|
20240315,124100,344395665,3065,3065,3065,3065,0
|
|
20240315,124000,344395665,3065,3065,3065,3065,0
|
|
20240315,123900,344395665,3065,3065,3065,3065,0
|
|
20240315,123800,344395665,3065,3065,3065,3065,9
|
|
20240315,123700,344368080,3065,3065,3065,3065,0
|
|
20240315,123600,344368080,3065,3065,3065,3065,1295
|
|
20240315,123500,340398905,3070,3070,3070,3070,0
|
|
20240315,123400,340398905,3070,3070,3070,3070,0
|
|
20240315,123300,340398905,3070,3065,3070,3065,105
|
|
20240315,123200,340077055,3065,3070,3070,3065,290
|
|
20240315,123100,339186760,3070,3060,3070,3060,566
|
|
20240315,123000,337451955,3060,3060,3060,3060,0
|
|
20240315,122900,337451955,3060,3060,3065,3050,1006
|
|
20240315,122800,334380275,3065,3065,3065,3065,4
|
|
20240315,122700,334368015,3060,3060,3060,3060,111
|
|
20240315,122600,334028355,3060,3060,3060,3060,220
|
|
20240315,122500,333355155,3055,3055,3055,3055,400
|
|
20240315,122400,332133155,3060,3060,3060,3060,1
|
|
20240315,122300,332130095,3060,3060,3060,3060,0
|
|
20240315,122200,332130095,3060,3060,3060,3060,0
|
|
20240315,122100,332130095,3060,3060,3060,3060,10
|
|
20240315,122000,332099495,3060,3060,3060,3060,0
|
|
20240315,121900,332099495,3060,3060,3060,3060,0
|
|
20240315,121800,332099495,3060,3060,3060,3060,2
|
|
20240315,121700,332093375,3055,3055,3055,3055,0
|
|
20240315,121600,332093375,3055,3055,3055,3055,0
|
|
20240315,121500,332093375,3055,3055,3055,3055,0
|
|
20240315,121400,332093375,3055,3055,3055,3055,297
|
|
20240315,121300,331186040,3060,3060,3060,3060,0
|
|
20240315,121200,331186040,3060,3060,3060,3060,0
|
|
20240315,121100,331186040,3060,3060,3060,3060,1
|
|
20240315,121000,331182980,3055,3055,3055,3055,1
|
|
20240315,120900,331179925,3065,3065,3065,3065,0
|
|
20240315,120800,331179925,3065,3065,3065,3065,0
|
|
20240315,120700,331179925,3065,3065,3065,3065,0
|
|
20240315,120600,331179925,3065,3065,3065,3065,0
|
|
20240315,120500,331179925,3065,3065,3065,3065,0
|
|
20240315,120400,331179925,3065,3065,3065,3065,2
|
|
20240315,120300,331173795,3060,3060,3060,3060,0
|
|
20240315,120200,331173795,3060,3060,3060,3060,0
|
|
20240315,120100,331173795,3060,3060,3060,3060,30
|
|
20240315,120000,331081995,3060,3060,3060,3060,0
|
|
20240315,115900,331081995,3060,3060,3060,3060,0
|
|
20240315,115800,331081995,3060,3060,3060,3060,330
|
|
20240315,115700,330072195,3060,3060,3060,3060,2
|
|
20240315,115600,330066075,3055,3055,3055,3055,755
|
|
20240315,115500,327759550,3055,3055,3055,3055,0
|
|
20240315,115400,327759550,3055,3055,3055,3055,0
|
|
20240315,115300,327759550,3055,3055,3055,3055,0
|
|
20240315,115200,327759550,3055,3055,3055,3055,300
|
|
20240315,115100,326843050,3060,3060,3060,3060,1000
|
|
20240315,115000,323783050,3060,3060,3060,3060,3
|
|
20240315,114900,323773870,3055,3055,3055,3055,0
|
|
20240315,114800,323773870,3055,3055,3055,3055,51
|
|
20240315,114700,323618065,3055,3055,3055,3055,0
|
|
20240315,114600,323618065,3055,3055,3055,3055,0
|
|
20240315,114500,323618065,3055,3055,3055,3055,0
|
|
20240315,114400,323618065,3055,3055,3055,3055,0
|
|
20240315,114300,323618065,3055,3055,3055,3055,0
|
|
20240315,114200,323618065,3055,3055,3055,3055,0
|
|
20240315,114100,323618065,3055,3055,3055,3055,0
|
|
20240315,114000,323618065,3055,3055,3055,3055,0
|
|
20240315,113900,323618065,3055,3055,3055,3055,300
|
|
20240315,113800,322701565,3060,3060,3060,3060,0
|
|
20240315,113700,322701565,3060,3060,3060,3060,0
|
|
20240315,113600,322701565,3060,3060,3060,3060,0
|
|
20240315,113500,322701565,3060,3060,3060,3060,100
|
|
20240315,113400,322395565,3060,3060,3060,3060,0
|
|
20240315,113300,322395565,3060,3060,3060,3060,3
|
|
20240315,113200,322386385,3060,3060,3060,3060,0
|
|
20240315,113100,322386385,3060,3055,3060,3055,201
|
|
20240315,113000,321772325,3055,3055,3055,3055,0
|
|
20240315,112900,321772325,3055,3055,3055,3055,0
|
|
20240315,112800,321772325,3055,3055,3055,3055,0
|
|
20240315,112700,321772325,3055,3055,3055,3055,0
|
|
20240315,112600,321772325,3055,3055,3055,3055,36
|
|
20240315,112500,321662345,3060,3060,3060,3060,5
|
|
20240315,112400,321647045,3060,3060,3060,3060,0
|
|
20240315,112300,321647045,3060,3060,3060,3060,0
|
|
20240315,112200,321647045,3060,3060,3060,3060,1
|
|
20240315,112100,321643985,3060,3060,3060,3060,0
|
|
20240315,112000,321643985,3060,3060,3060,3060,337
|
|
20240315,111900,320612765,3065,3060,3065,3060,11
|
|
20240315,111800,320579100,3060,3060,3060,3060,0
|
|
20240315,111700,320579100,3060,3060,3060,3060,0
|
|
20240315,111600,320579100,3060,3060,3060,3060,1
|
|
20240315,111500,320576040,3065,3065,3065,3065,0
|
|
20240315,111400,320576040,3065,3065,3065,3065,10
|
|
20240315,111300,320545390,3065,3065,3065,3065,0
|
|
20240315,111200,320545390,3065,3065,3065,3065,0
|
|
20240315,111100,320545390,3065,3065,3065,3065,0
|
|
20240315,111000,320545390,3065,3065,3065,3065,0
|
|
20240315,110900,320545390,3065,3065,3065,3065,10
|
|
20240315,110800,320514740,3060,3060,3060,3060,0
|
|
20240315,110700,320514740,3060,3060,3060,3060,0
|
|
20240315,110600,320514740,3060,3060,3060,3060,0
|
|
20240315,110500,320514740,3060,3060,3060,3060,201
|
|
20240315,110400,319899680,3065,3065,3065,3065,0
|
|
20240315,110300,319899680,3065,3065,3065,3065,0
|
|
20240315,110200,319899680,3065,3065,3065,3065,2
|
|
20240315,110100,319893550,3065,3065,3065,3065,0
|
|
20240315,110000,319893550,3065,3065,3065,3065,49
|
|
20240315,105900,319743365,3070,3070,3070,3070,0
|
|
20240315,105800,319743365,3070,3070,3070,3070,1
|
|
20240315,105700,319740295,3075,3075,3075,3075,0
|
|
20240315,105600,319740295,3075,3075,3075,3075,0
|
|
20240315,105500,319740295,3075,3065,3075,3065,5
|
|
20240315,105400,319724930,3060,3060,3060,3060,73
|
|
20240315,105300,319501550,3065,3065,3065,3065,0
|
|
20240315,105200,319501550,3065,3065,3065,3065,0
|
|
20240315,105100,319501550,3065,3075,3075,3060,1088
|
|
20240315,105000,316170660,3075,3075,3075,3075,0
|
|
20240315,104900,316170660,3075,3075,3075,3075,0
|
|
20240315,104800,316170660,3075,3075,3075,3075,2
|
|
20240315,104700,316164510,3070,3070,3070,3070,0
|
|
20240315,104600,316164510,3070,3075,3080,3070,8
|
|
20240315,104500,316139895,3080,3075,3080,3075,18
|
|
20240315,104400,316084485,3080,3075,3080,3075,3
|
|
20240315,104300,316075250,3080,3080,3080,3080,0
|
|
20240315,104200,316075250,3080,3070,3080,3070,9
|
|
20240315,104100,316047560,3080,3070,3080,3070,5
|
|
20240315,104000,316032170,3065,3070,3070,3065,3
|
|
20240315,103900,316022970,3080,3080,3080,3080,2
|
|
20240315,103800,316016810,3085,3070,3085,3070,8
|
|
20240315,103700,315992145,3080,3080,3080,3080,0
|
|
20240315,103600,315992145,3080,3070,3080,3070,3
|
|
20240315,103500,315982915,3070,3065,3085,3065,9
|
|
20240315,103400,315955225,3085,3080,3085,3065,350
|
|
20240315,103300,314876165,3080,3065,3080,3065,105
|
|
20240315,103200,314552780,3085,3085,3085,3085,1
|
|
20240315,103100,314549695,3085,3065,3090,3065,1266
|
|
20240315,103000,310651415,3060,3060,3060,3060,20
|
|
20240315,102900,310590215,3065,3065,3065,3065,29
|
|
20240315,102800,310501330,3065,3065,3065,3065,0
|
|
20240315,102700,310501330,3065,3065,3070,3065,41
|
|
20240315,102600,310375495,3065,3060,3065,3060,9
|
|
20240315,102500,310347920,3070,3065,3070,3060,1767
|
|
20240315,102400,304940360,3070,3070,3070,3070,0
|
|
20240315,102300,304940360,3070,3070,3070,3070,0
|
|
20240315,102200,304940360,3070,3065,3070,3065,6
|
|
20240315,102100,304921955,3060,3060,3060,3060,32
|
|
20240315,102000,304824035,3060,3060,3060,3060,320
|
|
20240315,101900,303844835,3060,3060,3060,3060,0
|
|
20240315,101800,303844835,3060,3060,3060,3060,0
|
|
20240315,101700,303844835,3060,3060,3060,3060,173
|
|
20240315,101600,303315455,3075,3075,3075,3075,0
|
|
20240315,101500,303315455,3075,3075,3075,3075,3
|
|
20240315,101400,303306230,3075,3065,3075,3065,2
|
|
20240315,101300,303300090,3060,3060,3060,3060,0
|
|
20240315,101200,303300090,3060,3060,3060,3060,18
|
|
20240315,101100,303245010,3060,3060,3060,3060,0
|
|
20240315,101000,303245010,3060,3060,3060,3060,0
|
|
20240315,100900,303245010,3060,3060,3060,3060,0
|
|
20240315,100800,303245010,3060,3065,3065,3060,165
|
|
20240315,100700,302739355,3065,3065,3075,3065,14
|
|
20240315,100600,302696435,3065,3075,3075,3065,149
|
|
20240315,100500,302239135,3080,3080,3080,3080,12
|
|
20240315,100400,302202175,3085,3080,3085,3080,34
|
|
20240315,100300,302097290,3080,3090,3090,3080,6
|
|
20240315,100200,302078780,3100,3090,3100,3085,255
|
|
20240315,100100,301290105,3105,3055,3110,3055,30607
|
|
20240315,100000,206544315,3050,3055,3055,3050,4
|
|
20240315,095900,206532100,3055,3055,3065,3055,14
|
|
20240315,095800,206489240,3065,3050,3065,3045,640
|
|
20240315,095700,204538830,3050,3055,3055,3050,1367
|
|
20240315,095600,200368615,3060,3065,3065,3060,110
|
|
20240315,095500,200031490,3065,3060,3065,3060,904
|
|
20240315,095400,197260745,3065,3055,3065,3055,86
|
|
20240315,095300,196997585,3060,3065,3065,3050,934
|
|
20240315,095200,194138805,3065,3065,3065,3065,1055
|
|
20240315,095100,190905230,3075,3075,3075,3060,12
|
|
20240315,095000,190868405,3060,3070,3075,3060,259
|
|
20240315,094900,190075255,3070,3080,3080,3070,859
|
|
20240315,094800,187434085,3085,3085,3085,3085,27
|
|
20240315,094700,187350790,3080,3095,3100,3075,906
|
|
20240315,094600,184550245,3100,3080,3100,3080,9885
|
|
20240315,094500,153946600,3085,3065,3085,3065,15461
|
|
20240315,094400,106444020,3060,3070,3070,3060,814
|
|
20240315,094300,103951595,3060,3065,3070,3060,2013
|
|
20240315,094200,97771820,3070,3070,3075,3070,505
|
|
20240315,094100,96221465,3070,3070,3070,3070,1008
|
|
20240315,094000,93126905,3070,3070,3070,3070,1305
|
|
20240315,093900,89120555,3070,3070,3070,3070,2761
|
|
20240315,093800,80644285,3070,3070,3075,3070,700
|
|
20240315,093700,78492940,3070,3065,3075,3065,4785
|
|
20240315,093600,63789480,3065,3065,3065,3065,204
|
|
20240315,093500,63164220,3070,3035,3070,3035,11405
|
|
20240315,093400,28287480,3035,3035,3035,3035,0
|
|
20240315,093300,28287480,3035,3035,3035,3035,0
|
|
20240315,093200,28287480,3035,3035,3035,3035,10
|
|
20240315,093100,28257130,3035,3035,3035,3035,2
|
|
20240315,093000,28251060,3030,3030,3030,3030,0
|
|
20240315,092900,28251060,3030,3030,3030,3030,13
|
|
20240315,092800,28211670,3030,3030,3030,3030,12
|
|
20240315,092700,28175310,3030,3030,3030,3030,626
|
|
20240315,092600,26278530,3030,3030,3030,3030,375
|
|
20240315,092500,25142280,3030,3030,3030,3030,126
|
|
20240315,092400,24760500,3030,3025,3030,3025,878
|
|
20240315,092300,22100180,3025,3030,3030,3025,167
|
|
20240315,092200,21594215,3030,3030,3030,3030,541
|
|
20240315,092100,19954985,3030,3030,3030,3030,351
|
|
20240315,092000,18891455,3030,3025,3030,3025,269
|
|
20240315,091900,18076560,3025,3020,3025,3020,39
|
|
20240315,091800,17958775,3020,3020,3020,3020,36
|
|
20240315,091700,17850055,3020,3025,3025,3020,1000
|
|
20240315,091600,14825260,3025,3025,3025,3025,4
|
|
20240315,091500,14813160,3025,3025,3025,3025,16
|
|
20240315,091400,14764760,3030,3025,3030,3025,97
|
|
20240315,091300,14471330,3030,3025,3030,3025,361
|
|
20240315,091200,13377805,3025,3025,3025,3025,1667
|
|
20240315,091100,8335130,3025,3025,3025,3025,3
|
|
20240315,091000,8326055,3025,3025,3025,3025,14
|
|
20240315,090900,8283705,3025,3030,3030,3025,21
|
|
20240315,090800,8220135,3025,3025,3025,3025,332
|
|
20240315,090700,7215835,3030,3025,3030,3025,4
|
|
20240315,090600,7203730,3030,3030,3030,3030,0
|
|
20240315,090500,7203730,3030,3030,3030,3030,0
|
|
20240315,090400,7203730,3030,3025,3030,3025,47
|
|
20240315,090300,7061550,3015,3015,3015,3015,0
|
|
20240315,090200,7061550,3015,3015,3015,3015,2300
|
|
20240315,090100,127050,3025,3025,3025,3025,0
|
|
20240315,090000,127050,3025,3025,3025,3025,42
|