591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,184800,240105685,3850,3850,3850,3850,1966
|
|
20240318,184700,240105685,3850,3850,3850,3850,0
|
|
20240318,184600,240105685,3850,3850,3850,3850,0
|
|
20240318,184500,240105685,3850,3850,3850,3850,0
|
|
20240318,184400,240105685,3850,3850,3850,3850,0
|
|
20240318,184300,240105685,3850,3850,3850,3850,0
|
|
20240318,184200,240105685,3850,3850,3850,3850,0
|
|
20240318,184100,240105685,3850,3850,3850,3850,0
|
|
20240318,184000,240105685,3850,3850,3850,3850,0
|
|
20240318,183900,240105685,3850,3850,3850,3850,0
|
|
20240318,183800,240105685,3850,3850,3850,3850,0
|
|
20240318,183700,240105685,3850,3850,3850,3850,0
|
|
20240318,183600,240105685,3850,3850,3850,3850,0
|
|
20240318,183500,240105685,3850,3850,3850,3850,0
|
|
20240318,183400,240105685,3850,3850,3850,3850,0
|
|
20240318,183300,240105685,3850,3850,3850,3850,0
|
|
20240318,183200,240105685,3850,3850,3850,3850,0
|
|
20240318,183100,240105685,3850,3850,3850,3850,0
|
|
20240318,183000,240105685,3850,3850,3850,3850,0
|
|
20240318,182900,240105685,3850,3850,3850,3850,0
|
|
20240318,182800,240105685,3850,3850,3850,3850,0
|
|
20240318,182700,240105685,3850,3850,3850,3850,0
|
|
20240318,182600,240105685,3850,3850,3850,3850,0
|
|
20240318,182500,240105685,3850,3850,3850,3850,0
|
|
20240318,182400,240105685,3850,3850,3850,3850,0
|
|
20240318,182300,240105685,3850,3850,3850,3850,0
|
|
20240318,182200,240105685,3850,3850,3850,3850,0
|
|
20240318,182100,240105685,3850,3850,3850,3850,0
|
|
20240318,182000,240105685,3850,3850,3850,3850,0
|
|
20240318,181900,240105685,3850,3850,3850,3850,0
|
|
20240318,181800,240105685,3850,3850,3850,3850,1966
|
|
20240318,181700,240105685,3850,3850,3850,3850,0
|
|
20240318,181600,240105685,3850,3850,3850,3850,0
|
|
20240318,181500,240105685,3850,3850,3850,3850,0
|
|
20240318,181400,240105685,3850,3850,3850,3850,0
|
|
20240318,181300,240105685,3850,3850,3850,3850,0
|
|
20240318,181200,240105685,3850,3850,3850,3850,0
|
|
20240318,181100,240105685,3850,3850,3850,3850,0
|
|
20240318,181000,240105685,3850,3850,3850,3850,0
|
|
20240318,180900,240105685,3850,3850,3850,3850,0
|
|
20240318,180800,240105685,3850,3850,3850,3850,0
|
|
20240318,180700,240105685,3850,3850,3850,3850,0
|
|
20240318,180600,240105685,3850,3850,3850,3850,0
|
|
20240318,180500,240105685,3850,3850,3850,3850,0
|
|
20240318,180400,240105685,3850,3850,3850,3850,0
|
|
20240318,180300,240105685,3850,3850,3850,3850,0
|
|
20240318,180200,240105685,3850,3850,3850,3850,0
|
|
20240318,180100,240105685,3850,3850,3850,3850,0
|
|
20240318,180000,240105685,3850,3850,3850,3850,0
|
|
20240318,175900,240105685,3850,3850,3850,3850,0
|
|
20240318,175800,240105685,3850,3850,3850,3850,0
|
|
20240318,175700,240105685,3850,3850,3850,3850,0
|
|
20240318,175600,240105685,3850,3850,3850,3850,0
|
|
20240318,175500,240105685,3850,3850,3850,3850,0
|
|
20240318,175400,240105685,3850,3850,3850,3850,0
|
|
20240318,175300,240105685,3850,3850,3850,3850,0
|
|
20240318,175200,240105685,3850,3850,3850,3850,0
|
|
20240318,175100,240105685,3850,3850,3850,3850,0
|
|
20240318,175000,240105685,3850,3850,3850,3850,0
|
|
20240318,174900,240105685,3850,3850,3850,3850,0
|
|
20240318,174800,240105685,3850,3850,3850,3850,1966
|
|
20240318,174700,240105685,3850,3850,3850,3850,0
|
|
20240318,174600,240105685,3850,3850,3850,3850,0
|
|
20240318,174500,240105685,3850,3850,3850,3850,0
|
|
20240318,174400,240105685,3850,3850,3850,3850,0
|
|
20240318,174300,240105685,3850,3850,3850,3850,0
|
|
20240318,174200,240105685,3850,3850,3850,3850,0
|
|
20240318,174100,240105685,3850,3850,3850,3850,0
|
|
20240318,174000,240105685,3850,3850,3850,3850,0
|
|
20240318,173900,240105685,3850,3850,3850,3850,0
|
|
20240318,173800,240105685,3850,3850,3850,3850,0
|
|
20240318,173700,240105685,3850,3850,3850,3850,0
|
|
20240318,173600,240105685,3850,3850,3850,3850,0
|
|
20240318,173500,240105685,3850,3850,3850,3850,0
|
|
20240318,173400,240105685,3850,3850,3850,3850,0
|
|
20240318,173300,240105685,3850,3850,3850,3850,0
|
|
20240318,173200,240105685,3850,3850,3850,3850,0
|
|
20240318,173100,240105685,3850,3850,3850,3850,0
|
|
20240318,173000,240105685,3850,3850,3850,3850,0
|
|
20240318,172900,240105685,3850,3850,3850,3850,0
|
|
20240318,172800,240105685,3850,3850,3850,3850,0
|
|
20240318,172700,240105685,3850,3850,3850,3850,0
|
|
20240318,172600,240105685,3850,3850,3850,3850,0
|
|
20240318,172500,240105685,3850,3850,3850,3850,0
|
|
20240318,172400,240105685,3850,3850,3850,3850,0
|
|
20240318,172300,240105685,3850,3850,3850,3850,0
|
|
20240318,172200,240105685,3850,3850,3850,3850,0
|
|
20240318,172100,240105685,3850,3850,3850,3850,0
|
|
20240318,172000,240105685,3850,3850,3850,3850,0
|
|
20240318,171900,240105685,3850,3850,3850,3850,0
|
|
20240318,171800,240105685,3850,3850,3850,3850,1966
|
|
20240318,171700,240105685,3850,3850,3850,3850,0
|
|
20240318,171600,240105685,3850,3850,3850,3850,0
|
|
20240318,171500,240105685,3850,3850,3850,3850,0
|
|
20240318,171400,240105685,3850,3850,3850,3850,0
|
|
20240318,171300,240105685,3850,3850,3850,3850,0
|
|
20240318,171200,240105685,3850,3850,3850,3850,0
|
|
20240318,171100,240105685,3850,3850,3850,3850,0
|
|
20240318,171000,240105685,3850,3850,3850,3850,0
|
|
20240318,170900,240105685,3850,3850,3850,3850,0
|
|
20240318,170800,240105685,3850,3850,3850,3850,0
|
|
20240318,170700,240105685,3850,3850,3850,3850,0
|
|
20240318,170600,240105685,3850,3850,3850,3850,0
|
|
20240318,170500,240105685,3850,3850,3850,3850,0
|
|
20240318,170400,240105685,3850,3850,3850,3850,0
|
|
20240318,170300,240105685,3850,3850,3850,3850,0
|
|
20240318,170200,240105685,3850,3850,3850,3850,0
|
|
20240318,170100,240105685,3850,3850,3850,3850,0
|
|
20240318,170000,240105685,3850,3850,3850,3850,0
|
|
20240318,165900,240105685,3850,3850,3850,3850,0
|
|
20240318,165800,240105685,3850,3850,3850,3850,0
|
|
20240318,165700,240105685,3850,3850,3850,3850,0
|
|
20240318,165600,240105685,3850,3850,3850,3850,0
|
|
20240318,165500,240105685,3850,3850,3850,3850,0
|
|
20240318,165400,240105685,3850,3850,3850,3850,0
|
|
20240318,165300,240105685,3850,3850,3850,3850,0
|
|
20240318,165200,240105685,3850,3850,3850,3850,0
|
|
20240318,165100,240105685,3850,3850,3850,3850,0
|
|
20240318,165000,240105685,3850,3850,3850,3850,0
|
|
20240318,164900,240105685,3850,3850,3850,3850,0
|
|
20240318,164800,240105685,3850,3850,3850,3850,1966
|
|
20240318,164700,240105685,3850,3850,3850,3850,0
|
|
20240318,164600,240105685,3850,3850,3850,3850,0
|
|
20240318,164500,240105685,3850,3850,3850,3850,0
|
|
20240318,164400,240105685,3850,3850,3850,3850,0
|
|
20240318,164300,240105685,3850,3850,3850,3850,0
|
|
20240318,164200,240105685,3850,3850,3850,3850,0
|
|
20240318,164100,240105685,3850,3850,3850,3850,0
|
|
20240318,164000,240105685,3850,3850,3850,3850,0
|
|
20240318,163900,240105685,3850,3850,3850,3850,0
|
|
20240318,163800,240105685,3850,3850,3850,3850,0
|
|
20240318,163700,240105685,3850,3850,3850,3850,0
|
|
20240318,163600,240105685,3850,3850,3850,3850,0
|
|
20240318,163500,240105685,3850,3850,3850,3850,0
|
|
20240318,163400,240105685,3850,3850,3850,3850,0
|
|
20240318,163300,240105685,3850,3850,3850,3850,0
|
|
20240318,163200,240105685,3850,3850,3850,3850,0
|
|
20240318,163100,240105685,3850,3850,3850,3850,0
|
|
20240318,163000,240105685,3850,3850,3850,3850,0
|
|
20240318,162900,240105685,3850,3850,3850,3850,0
|
|
20240318,162800,240105685,3850,3850,3850,3850,0
|
|
20240318,162700,240105685,3850,3850,3850,3850,0
|
|
20240318,162600,240105685,3850,3850,3850,3850,0
|
|
20240318,162500,240105685,3850,3850,3850,3850,0
|
|
20240318,162400,240105685,3850,3850,3850,3850,0
|
|
20240318,162300,240105685,3850,3850,3850,3850,0
|
|
20240318,162200,240105685,3850,3850,3850,3850,0
|
|
20240318,162100,240105685,3850,3850,3850,3850,0
|
|
20240318,162000,240105685,3850,3850,3850,3850,0
|
|
20240318,161900,240105685,3850,3850,3850,3850,0
|
|
20240318,161800,240105685,3850,3850,3850,3850,1966
|
|
20240318,161700,240105685,3850,3850,3850,3850,0
|
|
20240318,161600,240105685,3850,3850,3850,3850,0
|
|
20240318,161500,240105685,3850,3850,3850,3850,0
|
|
20240318,161400,240105685,3850,3850,3850,3850,0
|
|
20240318,161300,240105685,3850,3850,3850,3850,0
|
|
20240318,161200,240105685,3850,3850,3850,3850,0
|
|
20240318,161100,240105685,3850,3850,3850,3850,0
|
|
20240318,161000,240105685,3850,3850,3850,3850,0
|
|
20240318,160900,240105685,3850,3850,3850,3850,0
|
|
20240318,160800,240105685,3850,3850,3850,3850,0
|
|
20240318,160700,240105685,3850,3850,3850,3850,0
|
|
20240318,160600,240105685,3850,3850,3850,3850,0
|
|
20240318,160500,240105685,3850,3850,3850,3850,0
|
|
20240318,160400,240105685,3850,3850,3850,3850,0
|
|
20240318,160300,240105685,3850,3850,3850,3850,0
|
|
20240318,160200,240105685,3850,3850,3850,3850,0
|
|
20240318,160100,240105685,3850,3850,3850,3850,0
|
|
20240318,160000,240105685,3850,3850,3850,3850,0
|
|
20240318,155900,240105685,3850,3850,3850,3850,0
|
|
20240318,155800,240105685,3850,3850,3850,3850,0
|
|
20240318,155700,240105685,3850,3850,3850,3850,0
|
|
20240318,155600,240105685,3850,3850,3850,3850,0
|
|
20240318,155500,240105685,3850,3850,3850,3850,0
|
|
20240318,155400,240105685,3850,3850,3850,3850,0
|
|
20240318,155300,240105685,3850,3850,3850,3850,0
|
|
20240318,155200,240105685,3850,3850,3850,3850,0
|
|
20240318,155100,240105685,3850,3850,3850,3850,0
|
|
20240318,155000,240105685,3850,3850,3850,3850,0
|
|
20240318,154900,240105685,3850,3850,3850,3850,0
|
|
20240318,154800,240105685,3850,3850,3850,3850,1966
|
|
20240318,154700,240105685,3850,3850,3850,3850,0
|
|
20240318,154600,240105685,3850,3850,3850,3850,0
|
|
20240318,154500,240105685,3850,3850,3850,3850,0
|
|
20240318,154400,240105685,3850,3850,3850,3850,0
|
|
20240318,154300,240105685,3850,3850,3850,3850,0
|
|
20240318,154200,240105685,3850,3850,3850,3850,0
|
|
20240318,154100,240105685,3850,3850,3850,3850,0
|
|
20240318,154000,240105685,3850,3850,3850,3850,0
|
|
20240318,153900,240105685,3850,3850,3850,3850,0
|
|
20240318,153800,240105685,3850,3850,3850,3850,0
|
|
20240318,153700,240105685,3850,3850,3850,3850,0
|
|
20240318,153600,240105685,3850,3850,3850,3850,0
|
|
20240318,153500,240105685,3850,3850,3850,3850,0
|
|
20240318,153400,240105685,3850,3850,3850,3850,0
|
|
20240318,153300,240105685,3850,3850,3850,3850,0
|
|
20240318,153200,240105685,3850,3850,3850,3850,0
|
|
20240318,153100,240105685,3850,3850,3850,3850,0
|
|
20240318,153000,240105685,3850,3850,3850,3850,1966
|
|
20240318,152900,232536585,3845,3845,3845,3845,0
|
|
20240318,152800,232536585,3845,3845,3845,3845,0
|
|
20240318,152700,232536585,3845,3845,3845,3845,0
|
|
20240318,152600,232536585,3845,3845,3845,3845,0
|
|
20240318,152500,232536585,3845,3845,3845,3845,0
|
|
20240318,152400,232536585,3845,3845,3845,3845,0
|
|
20240318,152300,232536585,3845,3845,3845,3845,0
|
|
20240318,152200,232536585,3845,3845,3845,3845,0
|
|
20240318,152100,232536585,3845,3845,3845,3845,0
|
|
20240318,152000,232536585,3845,3845,3845,3845,0
|
|
20240318,151900,232536585,3845,3845,3845,3840,3
|
|
20240318,151800,232525055,3845,3845,3845,3845,150
|
|
20240318,151700,231948305,3845,3845,3845,3845,0
|
|
20240318,151600,231948305,3845,3845,3845,3845,11
|
|
20240318,151500,231906010,3850,3850,3850,3850,0
|
|
20240318,151400,231906010,3850,3850,3850,3850,0
|
|
20240318,151300,231906010,3850,3850,3850,3850,0
|
|
20240318,151200,231906010,3850,3850,3850,3850,5
|
|
20240318,151100,231886760,3850,3850,3850,3850,0
|
|
20240318,151000,231886760,3850,3850,3850,3850,0
|
|
20240318,150900,231886760,3850,3850,3850,3850,1
|
|
20240318,150800,231882910,3845,3845,3845,3840,5
|
|
20240318,150700,231863695,3850,3845,3850,3840,9
|
|
20240318,150600,231829095,3840,3840,3840,3840,0
|
|
20240318,150500,231829095,3840,3840,3840,3840,0
|
|
20240318,150400,231829095,3840,3845,3845,3840,37
|
|
20240318,150300,231687005,3840,3840,3840,3840,0
|
|
20240318,150200,231687005,3840,3840,3840,3840,0
|
|
20240318,150100,231687005,3840,3845,3845,3840,8
|
|
20240318,150000,231656275,3840,3840,3840,3840,2164
|
|
20240318,145900,223346515,3840,3840,3840,3840,836
|
|
20240318,145800,220136275,3840,3840,3840,3840,1492
|
|
20240318,145700,214406995,3840,3845,3845,3840,1530
|
|
20240318,145600,208531645,3845,3845,3845,3845,21
|
|
20240318,145500,208450900,3840,3845,3845,3840,47
|
|
20240318,145400,208270360,3845,3845,3845,3845,0
|
|
20240318,145300,208270360,3845,3845,3845,3845,661
|
|
20240318,145200,205728815,3840,3840,3840,3840,8
|
|
20240318,145100,205698095,3840,3840,3840,3840,0
|
|
20240318,145000,205698095,3840,3840,3840,3840,22
|
|
20240318,144900,205613615,3840,3840,3840,3840,8
|
|
20240318,144800,205582895,3840,3840,3840,3840,0
|
|
20240318,144700,205582895,3840,3840,3840,3840,0
|
|
20240318,144600,205582895,3840,3840,3840,3840,19
|
|
20240318,144500,205509935,3840,3840,3840,3840,0
|
|
20240318,144400,205509935,3840,3840,3840,3840,1
|
|
20240318,144300,205506095,3835,3835,3835,3835,8
|
|
20240318,144200,205475415,3835,3835,3835,3835,0
|
|
20240318,144100,205475415,3835,3835,3835,3835,0
|
|
20240318,144000,205475415,3835,3835,3835,3835,1153
|
|
20240318,143900,201053660,3835,3835,3835,3835,64
|
|
20240318,143800,200808220,3840,3840,3840,3840,0
|
|
20240318,143700,200808220,3840,3835,3840,3835,1007
|
|
20240318,143600,196946335,3840,3840,3840,3835,201
|
|
20240318,143500,196175235,3840,3835,3840,3835,1990
|
|
20240318,143400,188538635,3840,3845,3845,3840,1873
|
|
20240318,143300,181346305,3840,3845,3845,3840,5000
|
|
20240318,143200,162146195,3845,3845,3845,3845,3
|
|
20240318,143100,162134660,3850,3845,3850,3845,1002
|
|
20240318,143000,158278960,3845,3845,3845,3845,0
|
|
20240318,142900,158278960,3845,3845,3845,3845,0
|
|
20240318,142800,158278960,3845,3845,3845,3845,0
|
|
20240318,142700,158278960,3845,3845,3845,3845,272
|
|
20240318,142600,157233120,3845,3845,3845,3845,0
|
|
20240318,142500,157233120,3845,3845,3845,3845,45
|
|
20240318,142400,157060095,3845,3845,3845,3845,50
|
|
20240318,142300,156867845,3845,3845,3845,3845,0
|
|
20240318,142200,156867845,3845,3845,3845,3845,0
|
|
20240318,142100,156867845,3845,3845,3845,3845,0
|
|
20240318,142000,156867845,3845,3845,3845,3845,0
|
|
20240318,141900,156867845,3845,3840,3845,3840,28
|
|
20240318,141800,156760225,3840,3840,3840,3840,35
|
|
20240318,141700,156625825,3845,3845,3845,3845,2
|
|
20240318,141600,156618135,3845,3845,3845,3845,0
|
|
20240318,141500,156618135,3845,3845,3845,3845,3
|
|
20240318,141400,156606600,3845,3845,3845,3845,0
|
|
20240318,141300,156606600,3845,3845,3845,3845,3
|
|
20240318,141200,156595065,3845,3845,3845,3845,652
|
|
20240318,141100,154088125,3845,3845,3845,3845,824
|
|
20240318,141000,150919845,3845,3845,3845,3845,794
|
|
20240318,140900,147866915,3845,3845,3845,3845,11
|
|
20240318,140800,147824620,3850,3850,3850,3850,0
|
|
20240318,140700,147824620,3850,3845,3850,3845,12
|
|
20240318,140600,147778460,3845,3845,3845,3845,49
|
|
20240318,140500,147590055,3850,3850,3850,3850,0
|
|
20240318,140400,147590055,3850,3845,3850,3845,9
|
|
20240318,140300,147555445,3845,3845,3845,3845,0
|
|
20240318,140200,147555445,3845,3845,3845,3845,0
|
|
20240318,140100,147555445,3845,3845,3845,3845,9
|
|
20240318,140000,147520840,3845,3845,3845,3845,200
|
|
20240318,135900,146751840,3845,3845,3845,3845,0
|
|
20240318,135800,146751840,3845,3845,3845,3845,936
|
|
20240318,135700,143152920,3845,3845,3845,3845,0
|
|
20240318,135600,143152920,3845,3845,3845,3845,36
|
|
20240318,135500,143014500,3850,3850,3850,3850,0
|
|
20240318,135400,143014500,3850,3850,3850,3850,1
|
|
20240318,135300,143010650,3845,3845,3845,3845,0
|
|
20240318,135200,143010650,3845,3845,3845,3845,9
|
|
20240318,135100,142976045,3845,3845,3845,3845,0
|
|
20240318,135000,142976045,3845,3845,3845,3845,1
|
|
20240318,134900,142972200,3845,3845,3845,3845,73
|
|
20240318,134800,142691515,3850,3850,3850,3850,1
|
|
20240318,134700,142687665,3840,3850,3850,3840,320
|
|
20240318,134600,141457390,3845,3845,3845,3845,9
|
|
20240318,134500,141422785,3845,3845,3845,3845,0
|
|
20240318,134400,141422785,3845,3845,3845,3845,373
|
|
20240318,134300,139988600,3850,3850,3850,3850,0
|
|
20240318,134200,139988600,3850,3845,3850,3845,14
|
|
20240318,134100,139934710,3845,3845,3845,3845,0
|
|
20240318,134000,139934710,3845,3840,3845,3840,136
|
|
20240318,133900,139411795,3845,3845,3845,3845,71
|
|
20240318,133800,139138800,3840,3845,3845,3840,405
|
|
20240318,133700,137582100,3855,3855,3855,3855,0
|
|
20240318,133600,137582100,3855,3855,3855,3855,1
|
|
20240318,133500,137578245,3845,3845,3845,3845,27
|
|
20240318,133400,137474430,3845,3845,3845,3845,9
|
|
20240318,133300,137439825,3845,3845,3845,3845,0
|
|
20240318,133200,137439825,3845,3845,3845,3845,0
|
|
20240318,133100,137439825,3845,3845,3845,3845,9
|
|
20240318,133000,137405220,3845,3855,3855,3845,17
|
|
20240318,132900,137339800,3855,3855,3855,3855,0
|
|
20240318,132800,137339800,3855,3855,3855,3855,0
|
|
20240318,132700,137339800,3855,3855,3855,3855,0
|
|
20240318,132600,137339800,3855,3855,3855,3855,0
|
|
20240318,132500,137339800,3855,3855,3855,3855,0
|
|
20240318,132400,137339800,3855,3855,3855,3855,1
|
|
20240318,132300,137335945,3845,3845,3845,3845,0
|
|
20240318,132200,137335945,3845,3845,3845,3845,9
|
|
20240318,132100,137301340,3840,3840,3840,3840,0
|
|
20240318,132000,137301340,3840,3860,3860,3840,621
|
|
20240318,131900,134912475,3855,3855,3855,3855,1
|
|
20240318,131800,134908620,3860,3860,3860,3860,1
|
|
20240318,131700,134904760,3855,3855,3855,3855,0
|
|
20240318,131600,134904760,3855,3855,3855,3855,9
|
|
20240318,131500,134870065,3855,3855,3855,3855,49
|
|
20240318,131400,134681170,3855,3855,3855,3855,259
|
|
20240318,131300,133682725,3855,3855,3855,3855,0
|
|
20240318,131200,133682725,3855,3855,3855,3855,1
|
|
20240318,131100,133678870,3855,3855,3855,3855,0
|
|
20240318,131000,133678870,3855,3855,3855,3855,0
|
|
20240318,130900,133678870,3855,3855,3855,3855,0
|
|
20240318,130800,133678870,3855,3855,3855,3855,0
|
|
20240318,130700,133678870,3855,3855,3855,3855,5
|
|
20240318,130600,133659595,3855,3855,3855,3855,2
|
|
20240318,130500,133651885,3850,3845,3850,3845,287
|
|
20240318,130400,132548365,3845,3845,3845,3845,8
|
|
20240318,130300,132517605,3845,3845,3845,3845,260
|
|
20240318,130200,131517905,3845,3850,3850,3845,573
|
|
20240318,130100,129314700,3855,3855,3855,3855,0
|
|
20240318,130000,129314700,3855,3855,3855,3855,1
|
|
20240318,125900,129310845,3845,3845,3845,3845,0
|
|
20240318,125800,129310845,3845,3845,3845,3845,9
|
|
20240318,125700,129276240,3845,3855,3855,3845,176
|
|
20240318,125600,128599510,3850,3850,3850,3850,16
|
|
20240318,125500,128537910,3850,3850,3850,3850,0
|
|
20240318,125400,128537910,3850,3850,3850,3850,1
|
|
20240318,125300,128534060,3850,3850,3850,3850,0
|
|
20240318,125200,128534060,3850,3845,3850,3845,10
|
|
20240318,125100,128495605,3845,3845,3845,3845,110
|
|
20240318,125000,128072655,3850,3850,3850,3850,0
|
|
20240318,124900,128072655,3850,3850,3850,3850,0
|
|
20240318,124800,128072655,3850,3850,3850,3850,148
|
|
20240318,124700,127502855,3850,3850,3850,3850,25
|
|
20240318,124600,127406605,3855,3855,3855,3855,0
|
|
20240318,124500,127406605,3855,3855,3855,3855,0
|
|
20240318,124400,127406605,3855,3855,3855,3855,0
|
|
20240318,124300,127406605,3855,3855,3855,3855,0
|
|
20240318,124200,127406605,3855,3855,3855,3855,1
|
|
20240318,124100,127402750,3860,3860,3860,3860,1
|
|
20240318,124000,127398890,3860,3860,3860,3860,0
|
|
20240318,123900,127398890,3860,3860,3860,3860,26
|
|
20240318,123800,127298530,3860,3855,3860,3855,45
|
|
20240318,123700,127124875,3855,3855,3855,3855,0
|
|
20240318,123600,127124875,3855,3855,3855,3855,10
|
|
20240318,123500,127086325,3850,3850,3850,3850,9
|
|
20240318,123400,127051675,3845,3845,3845,3845,208
|
|
20240318,123300,126251915,3850,3850,3850,3850,0
|
|
20240318,123200,126251915,3850,3850,3850,3850,288
|
|
20240318,123100,125143115,3850,3850,3850,3850,0
|
|
20240318,123000,125143115,3850,3850,3850,3850,8
|
|
20240318,122900,125112315,3850,3845,3850,3845,690
|
|
20240318,122800,122459040,3845,3845,3845,3845,9
|
|
20240318,122700,122424435,3845,3845,3845,3845,0
|
|
20240318,122600,122424435,3845,3845,3845,3845,142
|
|
20240318,122500,121878445,3850,3850,3850,3850,0
|
|
20240318,122400,121878445,3850,3850,3850,3850,101
|
|
20240318,122300,121489595,3850,3850,3850,3850,0
|
|
20240318,122200,121489595,3850,3850,3850,3850,0
|
|
20240318,122100,121489595,3850,3850,3850,3850,22
|
|
20240318,122000,121404895,3850,3850,3850,3850,0
|
|
20240318,121900,121404895,3850,3850,3850,3850,0
|
|
20240318,121800,121404895,3850,3850,3850,3850,1
|
|
20240318,121700,121401045,3850,3850,3850,3850,5
|
|
20240318,121600,121381795,3850,3850,3850,3850,0
|
|
20240318,121500,121381795,3850,3850,3850,3850,0
|
|
20240318,121400,121381795,3850,3850,3850,3850,0
|
|
20240318,121300,121381795,3850,3850,3850,3850,129
|
|
20240318,121200,120885145,3850,3850,3850,3850,1
|
|
20240318,121100,120881295,3850,3850,3850,3850,0
|
|
20240318,121000,120881295,3850,3850,3850,3850,0
|
|
20240318,120900,120881295,3850,3850,3850,3850,48
|
|
20240318,120800,120696495,3850,3850,3850,3850,424
|
|
20240318,120700,119064095,3855,3855,3855,3855,0
|
|
20240318,120600,119064095,3855,3850,3855,3850,5
|
|
20240318,120500,119044840,3855,3850,3855,3850,447
|
|
20240318,120400,117323840,3855,3855,3855,3855,186
|
|
20240318,120300,116606810,3855,3855,3855,3855,13
|
|
20240318,120200,116556695,3855,3855,3855,3855,0
|
|
20240318,120100,116556695,3855,3855,3855,3855,1
|
|
20240318,120000,116552840,3860,3860,3860,3860,1
|
|
20240318,115900,116548980,3860,3860,3860,3860,0
|
|
20240318,115800,116548980,3860,3860,3860,3860,0
|
|
20240318,115700,116548980,3860,3860,3860,3860,644
|
|
20240318,115600,114063140,3860,3860,3860,3860,300
|
|
20240318,115500,112905140,3860,3860,3860,3860,0
|
|
20240318,115400,112905140,3860,3860,3860,3860,1
|
|
20240318,115300,112901280,3860,3860,3860,3860,9
|
|
20240318,115200,112866540,3860,3860,3860,3860,0
|
|
20240318,115100,112866540,3860,3860,3860,3860,0
|
|
20240318,115000,112866540,3860,3860,3860,3860,0
|
|
20240318,114900,112866540,3860,3860,3860,3860,0
|
|
20240318,114800,112866540,3860,3860,3860,3860,1
|
|
20240318,114700,112862680,3860,3860,3860,3860,0
|
|
20240318,114600,112862680,3860,3860,3860,3860,0
|
|
20240318,114500,112862680,3860,3860,3860,3860,0
|
|
20240318,114400,112862680,3860,3860,3860,3860,0
|
|
20240318,114300,112862680,3860,3860,3860,3860,0
|
|
20240318,114200,112862680,3860,3860,3860,3860,1
|
|
20240318,114100,112858820,3850,3850,3850,3850,1
|
|
20240318,114000,112854970,3850,3850,3850,3850,9
|
|
20240318,113900,112820320,3850,3850,3850,3850,0
|
|
20240318,113800,112820320,3850,3850,3850,3850,0
|
|
20240318,113700,112820320,3850,3850,3850,3850,92
|
|
20240318,113600,112466120,3860,3860,3860,3860,1
|
|
20240318,113500,112462260,3860,3855,3860,3855,1022
|
|
20240318,113400,108517630,3855,3855,3855,3855,0
|
|
20240318,113300,108517630,3855,3855,3855,3855,375
|
|
20240318,113200,107072005,3855,3855,3855,3855,125
|
|
20240318,113100,106590130,3855,3855,3855,3855,0
|
|
20240318,113000,106590130,3855,3860,3860,3855,179
|
|
20240318,112900,105900080,3860,3860,3860,3860,0
|
|
20240318,112800,105900080,3860,3860,3860,3860,1
|
|
20240318,112700,105896220,3860,3860,3860,3860,0
|
|
20240318,112600,105896220,3860,3860,3860,3860,0
|
|
20240318,112500,105896220,3860,3855,3860,3855,14
|
|
20240318,112400,105842225,3855,3860,3860,3855,219
|
|
20240318,112300,104997975,3860,3860,3860,3860,0
|
|
20240318,112200,104997975,3860,3860,3860,3860,0
|
|
20240318,112100,104997975,3860,3860,3860,3860,0
|
|
20240318,112000,104997975,3860,3860,3860,3860,0
|
|
20240318,111900,104997975,3860,3860,3860,3860,2530
|
|
20240318,111800,95232175,3865,3865,3865,3865,1
|
|
20240318,111700,95228310,3865,3865,3865,3865,1300
|
|
20240318,111600,90203810,3865,3865,3865,3865,0
|
|
20240318,111500,90203810,3865,3865,3865,3865,0
|
|
20240318,111400,90203810,3865,3865,3865,3865,0
|
|
20240318,111300,90203810,3865,3865,3865,3865,0
|
|
20240318,111200,90203810,3865,3865,3865,3865,1
|
|
20240318,111100,90199945,3865,3865,3865,3865,0
|
|
20240318,111000,90199945,3865,3860,3865,3860,60
|
|
20240318,110900,89968340,3860,3860,3860,3855,509
|
|
20240318,110800,88003605,3860,3860,3860,3860,0
|
|
20240318,110700,88003605,3860,3860,3860,3860,0
|
|
20240318,110600,88003605,3860,3860,3860,3860,1
|
|
20240318,110500,87999745,3855,3855,3855,3855,0
|
|
20240318,110400,87999745,3855,3855,3855,3855,9
|
|
20240318,110300,87965050,3855,3855,3855,3855,200
|
|
20240318,110200,87194050,3855,3855,3855,3855,0
|
|
20240318,110100,87194050,3855,3855,3855,3855,9
|
|
20240318,110000,87159355,3850,3850,3850,3850,0
|
|
20240318,105900,87159355,3850,3850,3850,3850,0
|
|
20240318,105800,87159355,3850,3850,3850,3850,9
|
|
20240318,105700,87124705,3850,3850,3850,3850,38
|
|
20240318,105600,86978405,3850,3850,3850,3850,0
|
|
20240318,105500,86978405,3850,3850,3850,3850,9
|
|
20240318,105400,86943755,3850,3850,3850,3850,0
|
|
20240318,105300,86943755,3850,3850,3850,3850,0
|
|
20240318,105200,86943755,3850,3850,3850,3850,9
|
|
20240318,105100,86909105,3850,3850,3850,3850,0
|
|
20240318,105000,86909105,3850,3850,3850,3850,4
|
|
20240318,104900,86893705,3850,3850,3850,3850,18
|
|
20240318,104800,86824405,3845,3845,3845,3845,0
|
|
20240318,104700,86824405,3845,3845,3845,3845,0
|
|
20240318,104600,86824405,3845,3845,3845,3845,14
|
|
20240318,104500,86770575,3845,3845,3845,3845,50
|
|
20240318,104400,86578325,3845,3845,3845,3845,0
|
|
20240318,104300,86578325,3845,3845,3845,3845,9
|
|
20240318,104200,86543720,3845,3845,3845,3845,0
|
|
20240318,104100,86543720,3845,3845,3845,3845,0
|
|
20240318,104000,86543720,3845,3855,3855,3845,1344
|
|
20240318,103900,81370975,3855,3855,3855,3855,8
|
|
20240318,103800,81340135,3855,3855,3855,3855,100
|
|
20240318,103700,80954635,3855,3855,3855,3855,9
|
|
20240318,103600,80919940,3855,3860,3860,3855,2107
|
|
20240318,103500,72787055,3860,3860,3860,3860,0
|
|
20240318,103400,72787055,3860,3860,3860,3860,9
|
|
20240318,103300,72752315,3860,3860,3860,3860,1
|
|
20240318,103200,72748455,3860,3860,3860,3860,1
|
|
20240318,103100,72744595,3865,3865,3865,3865,50
|
|
20240318,103000,72551345,3865,3865,3865,3865,0
|
|
20240318,102900,72551345,3865,3865,3865,3865,1381
|
|
20240318,102800,67213780,3860,3860,3860,3860,9
|
|
20240318,102700,67179040,3860,3860,3860,3860,0
|
|
20240318,102600,67179040,3860,3860,3860,3860,0
|
|
20240318,102500,67179040,3860,3860,3860,3860,19
|
|
20240318,102400,67105700,3860,3860,3860,3860,1
|
|
20240318,102300,67101840,3860,3860,3860,3860,0
|
|
20240318,102200,67101840,3860,3860,3860,3860,9
|
|
20240318,102100,67067100,3860,3860,3860,3860,0
|
|
20240318,102000,67067100,3860,3860,3860,3860,0
|
|
20240318,101900,67067100,3860,3860,3860,3860,9
|
|
20240318,101800,67032360,3860,3860,3860,3860,0
|
|
20240318,101700,67032360,3860,3860,3860,3860,0
|
|
20240318,101600,67032360,3860,3860,3860,3860,10
|
|
20240318,101500,66993760,3860,3860,3860,3860,5
|
|
20240318,101400,66974460,3860,3860,3860,3860,5
|
|
20240318,101300,66955160,3860,3860,3870,3860,131
|
|
20240318,101200,66448810,3860,3860,3860,3860,7
|
|
20240318,101100,66421790,3865,3865,3865,3860,179
|
|
20240318,101000,65729985,3865,3865,3865,3865,0
|
|
20240318,100900,65729985,3865,3865,3865,3865,1
|
|
20240318,100800,65726120,3865,3865,3865,3865,0
|
|
20240318,100700,65726120,3865,3865,3865,3865,0
|
|
20240318,100600,65726120,3865,3865,3865,3865,0
|
|
20240318,100500,65726120,3865,3865,3865,3865,2
|
|
20240318,100400,65718390,3860,3860,3860,3860,9
|
|
20240318,100300,65683650,3860,3860,3860,3860,0
|
|
20240318,100200,65683650,3860,3860,3860,3860,131
|
|
20240318,100100,65177990,3860,3860,3860,3855,102
|
|
20240318,100000,64784275,3860,3855,3860,3855,16
|
|
20240318,095900,64722580,3855,3855,3855,3855,0
|
|
20240318,095800,64722580,3855,3855,3855,3855,9
|
|
20240318,095700,64687885,3855,3855,3855,3855,0
|
|
20240318,095600,64687885,3855,3855,3855,3855,5
|
|
20240318,095500,64668610,3855,3855,3855,3855,9
|
|
20240318,095400,64633915,3855,3855,3855,3855,0
|
|
20240318,095300,64633915,3855,3855,3855,3855,0
|
|
20240318,095200,64633915,3855,3855,3855,3855,9
|
|
20240318,095100,64599220,3855,3855,3855,3855,0
|
|
20240318,095000,64599220,3855,3855,3855,3855,67
|
|
20240318,094900,64340935,3855,3855,3855,3855,0
|
|
20240318,094800,64340935,3855,3855,3855,3855,0
|
|
20240318,094700,64340935,3855,3855,3855,3855,0
|
|
20240318,094600,64340935,3855,3845,3855,3845,17
|
|
20240318,094500,64275490,3845,3845,3845,3845,1100
|
|
20240318,094400,60045990,3845,3845,3845,3845,0
|
|
20240318,094300,60045990,3845,3845,3845,3845,209
|
|
20240318,094200,59242385,3845,3845,3845,3845,0
|
|
20240318,094100,59242385,3845,3845,3845,3845,0
|
|
20240318,094000,59242385,3845,3845,3845,3845,9
|
|
20240318,093900,59207780,3845,3845,3845,3845,11
|
|
20240318,093800,59165485,3855,3855,3855,3855,5
|
|
20240318,093700,59146210,3840,3840,3840,3840,9
|
|
20240318,093600,59111650,3835,3835,3835,3835,1
|
|
20240318,093500,59107815,3845,3840,3845,3840,15
|
|
20240318,093400,59050210,3840,3840,3840,3840,709
|
|
20240318,093300,56327650,3840,3840,3840,3840,0
|
|
20240318,093200,56327650,3840,3840,3840,3840,0
|
|
20240318,093100,56327650,3840,3840,3840,3840,301
|
|
20240318,093000,55171810,3840,3840,3840,3840,478
|
|
20240318,092900,53336290,3840,3840,3840,3840,0
|
|
20240318,092800,53336290,3840,3840,3840,3840,9
|
|
20240318,092700,53301730,3840,3840,3840,3840,22
|
|
20240318,092600,53217250,3840,3840,3840,3840,0
|
|
20240318,092500,53217250,3840,3835,3840,3835,10
|
|
20240318,092400,53178895,3835,3835,3835,3835,0
|
|
20240318,092300,53178895,3835,3835,3835,3835,9
|
|
20240318,092200,53144380,3835,3835,3835,3835,1
|
|
20240318,092100,53140545,3835,3835,3835,3835,10
|
|
20240318,092000,53102195,3835,3835,3835,3835,10
|
|
20240318,091900,53063845,3835,3835,3835,3835,50
|
|
20240318,091800,52872095,3835,3835,3835,3835,579
|
|
20240318,091700,50651630,3835,3835,3835,3835,0
|
|
20240318,091600,50651630,3835,3835,3835,3835,612
|
|
20240318,091500,48304610,3835,3835,3835,3835,78
|
|
20240318,091400,48005480,3840,3840,3840,3840,671
|
|
20240318,091300,45428840,3840,3850,3850,3840,3422
|
|
20240318,091200,32271745,3850,3845,3850,3845,67
|
|
20240318,091100,32014120,3845,3855,3855,3845,2745
|
|
20240318,091000,21456920,3855,3855,3860,3855,102
|
|
20240318,090900,21063675,3855,3855,3855,3855,2
|
|
20240318,090800,21055965,3860,3855,3860,3855,23
|
|
20240318,090700,20967290,3850,3855,3855,3850,103
|
|
20240318,090600,20570275,3860,3860,3860,3860,4
|
|
20240318,090500,20554835,3855,3855,3860,3855,171
|
|
20240318,090400,19895250,3860,3845,3860,3845,1816
|
|
20240318,090300,12885630,3845,3855,3855,3845,1395
|
|
20240318,090200,7511480,3855,3855,3855,3855,291
|
|
20240318,090100,6389675,3855,3855,3855,3850,235
|
|
20240318,090000,5484275,3855,3860,3860,3855,530
|