650 lines
31 KiB
CSV
650 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,194700,182955715,3840,3840,3840,3840,3409
|
|
20240318,194600,182955715,3840,3840,3840,3840,0
|
|
20240318,194500,182955715,3840,3840,3840,3840,0
|
|
20240318,194400,182955715,3840,3840,3840,3840,0
|
|
20240318,194300,182955715,3840,3840,3840,3840,0
|
|
20240318,194200,182955715,3840,3840,3840,3840,0
|
|
20240318,194100,182955715,3840,3840,3840,3840,0
|
|
20240318,194000,182955715,3840,3840,3840,3840,0
|
|
20240318,193900,182955715,3840,3840,3840,3840,0
|
|
20240318,193800,182955715,3840,3840,3840,3840,0
|
|
20240318,193700,182955715,3840,3840,3840,3840,0
|
|
20240318,193600,182955715,3840,3840,3840,3840,0
|
|
20240318,193500,182955715,3840,3840,3840,3840,0
|
|
20240318,193400,182955715,3840,3840,3840,3840,0
|
|
20240318,193300,182955715,3840,3840,3840,3840,0
|
|
20240318,193200,182955715,3840,3840,3840,3840,0
|
|
20240318,193100,182955715,3840,3840,3840,3840,0
|
|
20240318,193000,182955715,3840,3840,3840,3840,0
|
|
20240318,192900,182955715,3840,3840,3840,3840,0
|
|
20240318,192800,182955715,3840,3840,3840,3840,0
|
|
20240318,192700,182955715,3840,3840,3840,3840,0
|
|
20240318,192600,182955715,3840,3840,3840,3840,0
|
|
20240318,192500,182955715,3840,3840,3840,3840,0
|
|
20240318,192400,182955715,3840,3840,3840,3840,0
|
|
20240318,192300,182955715,3840,3840,3840,3840,0
|
|
20240318,192200,182955715,3840,3840,3840,3840,0
|
|
20240318,192100,182955715,3840,3840,3840,3840,0
|
|
20240318,192000,182955715,3840,3840,3840,3840,0
|
|
20240318,191900,182955715,3840,3840,3840,3840,0
|
|
20240318,191800,182955715,3840,3840,3840,3840,0
|
|
20240318,191700,182955715,3840,3840,3840,3840,3409
|
|
20240318,191600,182955715,3840,3840,3840,3840,0
|
|
20240318,191500,182955715,3840,3840,3840,3840,0
|
|
20240318,191400,182955715,3840,3840,3840,3840,0
|
|
20240318,191300,182955715,3840,3840,3840,3840,0
|
|
20240318,191200,182955715,3840,3840,3840,3840,0
|
|
20240318,191100,182955715,3840,3840,3840,3840,0
|
|
20240318,191000,182955715,3840,3840,3840,3840,0
|
|
20240318,190900,182955715,3840,3840,3840,3840,0
|
|
20240318,190800,182955715,3840,3840,3840,3840,0
|
|
20240318,190700,182955715,3840,3840,3840,3840,0
|
|
20240318,190600,182955715,3840,3840,3840,3840,0
|
|
20240318,190500,182955715,3840,3840,3840,3840,0
|
|
20240318,190400,182955715,3840,3840,3840,3840,0
|
|
20240318,190300,182955715,3840,3840,3840,3840,0
|
|
20240318,190200,182955715,3840,3840,3840,3840,0
|
|
20240318,190100,182955715,3840,3840,3840,3840,0
|
|
20240318,190000,182955715,3840,3840,3840,3840,0
|
|
20240318,185900,182955715,3840,3840,3840,3840,0
|
|
20240318,185800,182955715,3840,3840,3840,3840,0
|
|
20240318,185700,182955715,3840,3840,3840,3840,0
|
|
20240318,185600,182955715,3840,3840,3840,3840,0
|
|
20240318,185500,182955715,3840,3840,3840,3840,0
|
|
20240318,185400,182955715,3840,3840,3840,3840,0
|
|
20240318,185300,182955715,3840,3840,3840,3840,0
|
|
20240318,185200,182955715,3840,3840,3840,3840,0
|
|
20240318,185100,182955715,3840,3840,3840,3840,0
|
|
20240318,185000,182955715,3840,3840,3840,3840,0
|
|
20240318,184900,182955715,3840,3840,3840,3840,0
|
|
20240318,184800,182955715,3840,3840,3840,3840,0
|
|
20240318,184700,182955715,3840,3840,3840,3840,3409
|
|
20240318,184600,182955715,3840,3840,3840,3840,0
|
|
20240318,184500,182955715,3840,3840,3840,3840,0
|
|
20240318,184400,182955715,3840,3840,3840,3840,0
|
|
20240318,184300,182955715,3840,3840,3840,3840,0
|
|
20240318,184200,182955715,3840,3840,3840,3840,0
|
|
20240318,184100,182955715,3840,3840,3840,3840,0
|
|
20240318,184000,182955715,3840,3840,3840,3840,0
|
|
20240318,183900,182955715,3840,3840,3840,3840,0
|
|
20240318,183800,182955715,3840,3840,3840,3840,0
|
|
20240318,183700,182955715,3840,3840,3840,3840,0
|
|
20240318,183600,182955715,3840,3840,3840,3840,0
|
|
20240318,183500,182955715,3840,3840,3840,3840,0
|
|
20240318,183400,182955715,3840,3840,3840,3840,0
|
|
20240318,183300,182955715,3840,3840,3840,3840,0
|
|
20240318,183200,182955715,3840,3840,3840,3840,0
|
|
20240318,183100,182955715,3840,3840,3840,3840,0
|
|
20240318,183000,182955715,3840,3840,3840,3840,0
|
|
20240318,182900,182955715,3840,3840,3840,3840,0
|
|
20240318,182800,182955715,3840,3840,3840,3840,0
|
|
20240318,182700,182955715,3840,3840,3840,3840,0
|
|
20240318,182600,182955715,3840,3840,3840,3840,0
|
|
20240318,182500,182955715,3840,3840,3840,3840,0
|
|
20240318,182400,182955715,3840,3840,3840,3840,0
|
|
20240318,182300,182955715,3840,3840,3840,3840,0
|
|
20240318,182200,182955715,3840,3840,3840,3840,0
|
|
20240318,182100,182955715,3840,3840,3840,3840,0
|
|
20240318,182000,182955715,3840,3840,3840,3840,0
|
|
20240318,181900,182955715,3840,3840,3840,3840,0
|
|
20240318,181800,182955715,3840,3840,3840,3840,0
|
|
20240318,181700,182955715,3840,3840,3840,3840,3409
|
|
20240318,181600,182955715,3840,3840,3840,3840,0
|
|
20240318,181500,182955715,3840,3840,3840,3840,0
|
|
20240318,181400,182955715,3840,3840,3840,3840,0
|
|
20240318,181300,182955715,3840,3840,3840,3840,0
|
|
20240318,181200,182955715,3840,3840,3840,3840,0
|
|
20240318,181100,182955715,3840,3840,3840,3840,0
|
|
20240318,181000,182955715,3840,3840,3840,3840,0
|
|
20240318,180900,182955715,3840,3840,3840,3840,0
|
|
20240318,180800,182955715,3840,3840,3840,3840,0
|
|
20240318,180700,182955715,3840,3840,3840,3840,0
|
|
20240318,180600,182955715,3840,3840,3840,3840,0
|
|
20240318,180500,182955715,3840,3840,3840,3840,0
|
|
20240318,180400,182955715,3840,3840,3840,3840,0
|
|
20240318,180300,182955715,3840,3840,3840,3840,0
|
|
20240318,180200,182955715,3840,3840,3840,3840,0
|
|
20240318,180100,182955715,3840,3840,3840,3840,0
|
|
20240318,180000,182955715,3840,3840,3840,3840,0
|
|
20240318,175900,182955715,3840,3840,3840,3840,0
|
|
20240318,175800,182955715,3840,3840,3840,3840,0
|
|
20240318,175700,182955715,3840,3840,3840,3840,0
|
|
20240318,175600,182955715,3840,3840,3840,3840,0
|
|
20240318,175500,182955715,3840,3840,3840,3840,0
|
|
20240318,175400,182955715,3840,3840,3840,3840,0
|
|
20240318,175300,182955715,3840,3840,3840,3840,0
|
|
20240318,175200,182955715,3840,3840,3840,3840,0
|
|
20240318,175100,182955715,3840,3840,3840,3840,0
|
|
20240318,175000,182955715,3840,3840,3840,3840,0
|
|
20240318,174900,182955715,3840,3840,3840,3840,0
|
|
20240318,174800,182955715,3840,3840,3840,3840,0
|
|
20240318,174700,182955715,3840,3840,3840,3840,3409
|
|
20240318,174600,182955715,3840,3840,3840,3840,0
|
|
20240318,174500,182955715,3840,3840,3840,3840,0
|
|
20240318,174400,182955715,3840,3840,3840,3840,0
|
|
20240318,174300,182955715,3840,3840,3840,3840,0
|
|
20240318,174200,182955715,3840,3840,3840,3840,0
|
|
20240318,174100,182955715,3840,3840,3840,3840,0
|
|
20240318,174000,182955715,3840,3840,3840,3840,0
|
|
20240318,173900,182955715,3840,3840,3840,3840,0
|
|
20240318,173800,182955715,3840,3840,3840,3840,0
|
|
20240318,173700,182955715,3840,3840,3840,3840,0
|
|
20240318,173600,182955715,3840,3840,3840,3840,0
|
|
20240318,173500,182955715,3840,3840,3840,3840,0
|
|
20240318,173400,182955715,3840,3840,3840,3840,0
|
|
20240318,173300,182955715,3840,3840,3840,3840,0
|
|
20240318,173200,182955715,3840,3840,3840,3840,0
|
|
20240318,173100,182955715,3840,3840,3840,3840,0
|
|
20240318,173000,182955715,3840,3840,3840,3840,0
|
|
20240318,172900,182955715,3840,3840,3840,3840,0
|
|
20240318,172800,182955715,3840,3840,3840,3840,0
|
|
20240318,172700,182955715,3840,3840,3840,3840,0
|
|
20240318,172600,182955715,3840,3840,3840,3840,0
|
|
20240318,172500,182955715,3840,3840,3840,3840,0
|
|
20240318,172400,182955715,3840,3840,3840,3840,0
|
|
20240318,172300,182955715,3840,3840,3840,3840,0
|
|
20240318,172200,182955715,3840,3840,3840,3840,0
|
|
20240318,172100,182955715,3840,3840,3840,3840,0
|
|
20240318,172000,182955715,3840,3840,3840,3840,0
|
|
20240318,171900,182955715,3840,3840,3840,3840,0
|
|
20240318,171800,182955715,3840,3840,3840,3840,0
|
|
20240318,171700,182955715,3840,3840,3840,3840,3409
|
|
20240318,171600,182955715,3840,3840,3840,3840,0
|
|
20240318,171500,182955715,3840,3840,3840,3840,0
|
|
20240318,171400,182955715,3840,3840,3840,3840,0
|
|
20240318,171300,182955715,3840,3840,3840,3840,0
|
|
20240318,171200,182955715,3840,3840,3840,3840,0
|
|
20240318,171100,182955715,3840,3840,3840,3840,0
|
|
20240318,171000,182955715,3840,3840,3840,3840,0
|
|
20240318,170900,182955715,3840,3840,3840,3840,0
|
|
20240318,170800,182955715,3840,3840,3840,3840,0
|
|
20240318,170700,182955715,3840,3840,3840,3840,0
|
|
20240318,170600,182955715,3840,3840,3840,3840,0
|
|
20240318,170500,182955715,3840,3840,3840,3840,0
|
|
20240318,170400,182955715,3840,3840,3840,3840,0
|
|
20240318,170300,182955715,3840,3840,3840,3840,0
|
|
20240318,170200,182955715,3840,3840,3840,3840,0
|
|
20240318,170100,182955715,3840,3840,3840,3840,0
|
|
20240318,170000,182955715,3840,3840,3840,3840,0
|
|
20240318,165900,182955715,3840,3840,3840,3840,0
|
|
20240318,165800,182955715,3840,3840,3840,3840,0
|
|
20240318,165700,182955715,3840,3840,3840,3840,0
|
|
20240318,165600,182955715,3840,3840,3840,3840,0
|
|
20240318,165500,182955715,3840,3840,3840,3840,0
|
|
20240318,165400,182955715,3840,3840,3840,3840,0
|
|
20240318,165300,182955715,3840,3840,3840,3840,0
|
|
20240318,165200,182955715,3840,3840,3840,3840,0
|
|
20240318,165100,182955715,3840,3840,3840,3840,0
|
|
20240318,165000,182955715,3840,3840,3840,3840,0
|
|
20240318,164900,182955715,3840,3840,3840,3840,0
|
|
20240318,164800,182955715,3840,3840,3840,3840,0
|
|
20240318,164700,182955715,3840,3840,3840,3840,3409
|
|
20240318,164600,182955715,3840,3840,3840,3840,0
|
|
20240318,164500,182955715,3840,3840,3840,3840,0
|
|
20240318,164400,182955715,3840,3840,3840,3840,0
|
|
20240318,164300,182955715,3840,3840,3840,3840,0
|
|
20240318,164200,182955715,3840,3840,3840,3840,0
|
|
20240318,164100,182955715,3840,3840,3840,3840,0
|
|
20240318,164000,182955715,3840,3840,3840,3840,0
|
|
20240318,163900,182955715,3840,3840,3840,3840,0
|
|
20240318,163800,182955715,3840,3840,3840,3840,0
|
|
20240318,163700,182955715,3840,3840,3840,3840,0
|
|
20240318,163600,182955715,3840,3840,3840,3840,0
|
|
20240318,163500,182955715,3840,3840,3840,3840,0
|
|
20240318,163400,182955715,3840,3840,3840,3840,0
|
|
20240318,163300,182955715,3840,3840,3840,3840,0
|
|
20240318,163200,182955715,3840,3840,3840,3840,0
|
|
20240318,163100,182955715,3840,3840,3840,3840,0
|
|
20240318,163000,182955715,3840,3840,3840,3840,0
|
|
20240318,162900,182955715,3840,3840,3840,3840,0
|
|
20240318,162800,182955715,3840,3840,3840,3840,0
|
|
20240318,162700,182955715,3840,3840,3840,3840,0
|
|
20240318,162600,182955715,3840,3840,3840,3840,0
|
|
20240318,162500,182955715,3840,3840,3840,3840,0
|
|
20240318,162400,182955715,3840,3840,3840,3840,0
|
|
20240318,162300,182955715,3840,3840,3840,3840,0
|
|
20240318,162200,182955715,3840,3840,3840,3840,0
|
|
20240318,162100,182955715,3840,3840,3840,3840,0
|
|
20240318,162000,182955715,3840,3840,3840,3840,0
|
|
20240318,161900,182955715,3840,3840,3840,3840,0
|
|
20240318,161800,182955715,3840,3840,3840,3840,0
|
|
20240318,161700,182955715,3840,3840,3840,3840,3409
|
|
20240318,161600,182955715,3840,3840,3840,3840,0
|
|
20240318,161500,182955715,3840,3840,3840,3840,0
|
|
20240318,161400,182955715,3840,3840,3840,3840,0
|
|
20240318,161300,182955715,3840,3840,3840,3840,0
|
|
20240318,161200,182955715,3840,3840,3840,3840,0
|
|
20240318,161100,182955715,3840,3840,3840,3840,0
|
|
20240318,161000,182955715,3840,3840,3840,3840,0
|
|
20240318,160900,182955715,3840,3840,3840,3840,0
|
|
20240318,160800,182955715,3840,3840,3840,3840,0
|
|
20240318,160700,182955715,3840,3840,3840,3840,0
|
|
20240318,160600,182955715,3840,3840,3840,3840,0
|
|
20240318,160500,182955715,3840,3840,3840,3840,0
|
|
20240318,160400,182955715,3840,3840,3840,3840,0
|
|
20240318,160300,182955715,3840,3840,3840,3840,0
|
|
20240318,160200,182955715,3840,3840,3840,3840,0
|
|
20240318,160100,182955715,3840,3840,3840,3840,0
|
|
20240318,160000,182955715,3840,3840,3840,3840,0
|
|
20240318,155900,182955715,3840,3840,3840,3840,0
|
|
20240318,155800,182955715,3840,3840,3840,3840,0
|
|
20240318,155700,182955715,3840,3840,3840,3840,0
|
|
20240318,155600,182955715,3840,3840,3840,3840,0
|
|
20240318,155500,182955715,3840,3840,3840,3840,0
|
|
20240318,155400,182955715,3840,3840,3840,3840,0
|
|
20240318,155300,182955715,3840,3840,3840,3840,0
|
|
20240318,155200,182955715,3840,3840,3840,3840,0
|
|
20240318,155100,182955715,3840,3840,3840,3840,0
|
|
20240318,155000,182955715,3840,3840,3840,3840,0
|
|
20240318,154900,182955715,3840,3840,3840,3840,0
|
|
20240318,154800,182955715,3840,3840,3840,3840,0
|
|
20240318,154700,182955715,3840,3840,3840,3840,3409
|
|
20240318,154600,182955715,3840,3840,3840,3840,0
|
|
20240318,154500,182955715,3840,3840,3840,3840,0
|
|
20240318,154400,182955715,3840,3840,3840,3840,0
|
|
20240318,154300,182955715,3840,3840,3840,3840,0
|
|
20240318,154200,182955715,3840,3840,3840,3840,0
|
|
20240318,154100,182955715,3840,3840,3840,3840,0
|
|
20240318,154000,182955715,3840,3840,3840,3840,0
|
|
20240318,153900,182955715,3840,3840,3840,3840,0
|
|
20240318,153800,182955715,3840,3840,3840,3840,0
|
|
20240318,153700,182955715,3840,3840,3840,3840,0
|
|
20240318,153600,182955715,3840,3840,3840,3840,0
|
|
20240318,153500,182955715,3840,3840,3840,3840,0
|
|
20240318,153400,182955715,3840,3840,3840,3840,0
|
|
20240318,153300,182955715,3840,3840,3840,3840,0
|
|
20240318,153200,182955715,3840,3840,3840,3840,0
|
|
20240318,153100,182955715,3840,3840,3840,3840,0
|
|
20240318,153000,182955715,3840,3840,3840,3840,3409
|
|
20240318,152900,169865155,3860,3860,3860,3860,0
|
|
20240318,152800,169865155,3860,3860,3860,3860,0
|
|
20240318,152700,169865155,3860,3860,3860,3860,0
|
|
20240318,152600,169865155,3860,3860,3860,3860,0
|
|
20240318,152500,169865155,3860,3860,3860,3860,0
|
|
20240318,152400,169865155,3860,3860,3860,3860,0
|
|
20240318,152300,169865155,3860,3860,3860,3860,0
|
|
20240318,152200,169865155,3860,3860,3860,3860,0
|
|
20240318,152100,169865155,3860,3860,3860,3860,0
|
|
20240318,152000,169865155,3860,3860,3860,3860,0
|
|
20240318,151900,169865155,3860,3855,3860,3850,94
|
|
20240318,151800,169503160,3855,3860,3865,3855,208
|
|
20240318,151700,168700285,3860,3855,3860,3855,96
|
|
20240318,151600,168330195,3850,3850,3850,3840,885
|
|
20240318,151500,164931535,3850,3845,3850,3845,9
|
|
20240318,151400,164896905,3850,3850,3850,3850,8
|
|
20240318,151300,164866105,3850,3850,3855,3850,141
|
|
20240318,151200,164323160,3850,3840,3850,3840,12
|
|
20240318,151100,164277060,3850,3845,3850,3840,1334
|
|
20240318,151000,159147810,3850,3845,3850,3845,258
|
|
20240318,150900,158154550,3855,3855,3855,3855,0
|
|
20240318,150800,158154550,3855,3850,3855,3850,295
|
|
20240318,150700,157018750,3845,3845,3845,3845,80
|
|
20240318,150600,156711150,3855,3855,3855,3855,25
|
|
20240318,150500,156614775,3855,3855,3855,3855,0
|
|
20240318,150400,156614775,3855,3855,3855,3855,0
|
|
20240318,150300,156614775,3855,3855,3855,3855,0
|
|
20240318,150200,156614775,3855,3855,3855,3855,0
|
|
20240318,150100,156614775,3855,3855,3855,3855,0
|
|
20240318,150000,156614775,3855,3855,3855,3855,0
|
|
20240318,145900,156614775,3855,3855,3855,3855,0
|
|
20240318,145800,156614775,3855,3855,3855,3855,0
|
|
20240318,145700,156614775,3855,3855,3855,3855,0
|
|
20240318,145600,156614775,3855,3855,3855,3855,0
|
|
20240318,145500,156614775,3855,3855,3855,3855,149
|
|
20240318,145400,156040380,3850,3850,3850,3850,0
|
|
20240318,145300,156040380,3850,3850,3850,3850,0
|
|
20240318,145200,156040380,3850,3850,3850,3850,1180
|
|
20240318,145100,151497380,3850,3855,3855,3850,1792
|
|
20240318,145000,144597065,3855,3855,3855,3855,0
|
|
20240318,144900,144597065,3855,3855,3855,3855,0
|
|
20240318,144800,144597065,3855,3855,3855,3855,9
|
|
20240318,144700,144562370,3855,3855,3855,3855,55
|
|
20240318,144600,144350345,3855,3855,3855,3855,1
|
|
20240318,144500,144346490,3860,3860,3860,3860,0
|
|
20240318,144400,144346490,3860,3860,3860,3860,2
|
|
20240318,144300,144338770,3855,3855,3855,3855,0
|
|
20240318,144200,144338770,3855,3855,3855,3855,0
|
|
20240318,144100,144338770,3855,3855,3855,3855,668
|
|
20240318,144000,141763630,3860,3860,3860,3860,0
|
|
20240318,143900,141763630,3860,3860,3860,3860,0
|
|
20240318,143800,141763630,3860,3860,3860,3860,0
|
|
20240318,143700,141763630,3860,3860,3860,3860,1
|
|
20240318,143600,141759770,3855,3855,3855,3855,1
|
|
20240318,143500,141755915,3860,3860,3860,3860,0
|
|
20240318,143400,141755915,3860,3860,3860,3860,0
|
|
20240318,143300,141755915,3860,3860,3860,3860,0
|
|
20240318,143200,141755915,3860,3860,3860,3860,0
|
|
20240318,143100,141755915,3860,3860,3860,3860,0
|
|
20240318,143000,141755915,3860,3860,3860,3860,0
|
|
20240318,142900,141755915,3860,3860,3860,3860,0
|
|
20240318,142800,141755915,3860,3860,3860,3860,37
|
|
20240318,142700,141613095,3860,3860,3860,3860,0
|
|
20240318,142600,141613095,3860,3860,3860,3860,13
|
|
20240318,142500,141562915,3865,3865,3865,3865,0
|
|
20240318,142400,141562915,3865,3865,3865,3865,0
|
|
20240318,142300,141562915,3865,3865,3865,3865,0
|
|
20240318,142200,141562915,3865,3865,3865,3865,0
|
|
20240318,142100,141562915,3865,3865,3865,3865,0
|
|
20240318,142000,141562915,3865,3865,3865,3865,0
|
|
20240318,141900,141562915,3865,3865,3865,3865,0
|
|
20240318,141800,141562915,3865,3865,3865,3865,0
|
|
20240318,141700,141562915,3865,3865,3865,3855,27
|
|
20240318,141600,141458750,3855,3855,3855,3855,0
|
|
20240318,141500,141458750,3855,3860,3860,3855,255
|
|
20240318,141400,140475655,3865,3865,3865,3865,0
|
|
20240318,141300,140475655,3865,3865,3865,3865,0
|
|
20240318,141200,140475655,3865,3865,3865,3865,0
|
|
20240318,141100,140475655,3865,3865,3865,3865,0
|
|
20240318,141000,140475655,3865,3865,3865,3865,1
|
|
20240318,140900,140471790,3860,3860,3860,3860,0
|
|
20240318,140800,140471790,3860,3860,3860,3860,0
|
|
20240318,140700,140471790,3860,3860,3860,3860,0
|
|
20240318,140600,140471790,3860,3860,3860,3860,1
|
|
20240318,140500,140467930,3865,3865,3865,3865,0
|
|
20240318,140400,140467930,3865,3865,3865,3865,0
|
|
20240318,140300,140467930,3865,3865,3865,3865,0
|
|
20240318,140200,140467930,3865,3865,3865,3865,0
|
|
20240318,140100,140467930,3865,3865,3865,3865,0
|
|
20240318,140000,140467930,3865,3865,3865,3865,0
|
|
20240318,135900,140467930,3865,3865,3865,3865,15
|
|
20240318,135800,140409955,3865,3865,3865,3865,0
|
|
20240318,135700,140409955,3865,3865,3865,3865,0
|
|
20240318,135600,140409955,3865,3865,3865,3865,0
|
|
20240318,135500,140409955,3865,3865,3865,3865,0
|
|
20240318,135400,140409955,3865,3865,3865,3865,1
|
|
20240318,135300,140406090,3855,3855,3855,3855,0
|
|
20240318,135200,140406090,3855,3855,3855,3855,364
|
|
20240318,135100,139002870,3865,3865,3865,3865,0
|
|
20240318,135000,139002870,3865,3865,3865,3865,0
|
|
20240318,134900,139002870,3865,3865,3865,3865,0
|
|
20240318,134800,139002870,3865,3865,3865,3865,1
|
|
20240318,134700,138999005,3855,3855,3855,3855,0
|
|
20240318,134600,138999005,3855,3855,3855,3855,55
|
|
20240318,134500,138786980,3865,3865,3865,3865,0
|
|
20240318,134400,138786980,3865,3865,3865,3865,0
|
|
20240318,134300,138786980,3865,3865,3865,3865,0
|
|
20240318,134200,138786980,3865,3865,3865,3865,0
|
|
20240318,134100,138786980,3865,3865,3865,3865,0
|
|
20240318,134000,138786980,3865,3865,3865,3865,0
|
|
20240318,133900,138786980,3865,3865,3865,3855,109
|
|
20240318,133800,138366655,3865,3865,3865,3865,11
|
|
20240318,133700,138324140,3865,3865,3865,3865,2
|
|
20240318,133600,138316410,3860,3860,3860,3860,7
|
|
20240318,133500,138289390,3865,3865,3865,3865,0
|
|
20240318,133400,138289390,3865,3865,3865,3865,0
|
|
20240318,133300,138289390,3865,3865,3865,3865,0
|
|
20240318,133200,138289390,3865,3865,3865,3865,1
|
|
20240318,133100,138285525,3865,3865,3865,3865,8
|
|
20240318,133000,138254605,3865,3865,3865,3865,0
|
|
20240318,132900,138254605,3865,3865,3865,3865,0
|
|
20240318,132800,138254605,3865,3865,3865,3865,1
|
|
20240318,132700,138250740,3865,3865,3865,3865,0
|
|
20240318,132600,138250740,3865,3865,3865,3865,4
|
|
20240318,132500,138235280,3865,3865,3865,3865,0
|
|
20240318,132400,138235280,3865,3865,3865,3865,0
|
|
20240318,132300,138235280,3865,3865,3865,3865,0
|
|
20240318,132200,138235280,3865,3865,3865,3865,0
|
|
20240318,132100,138235280,3865,3865,3865,3865,0
|
|
20240318,132000,138235280,3865,3865,3865,3865,2
|
|
20240318,131900,138227550,3865,3865,3865,3865,0
|
|
20240318,131800,138227550,3865,3865,3865,3865,0
|
|
20240318,131700,138227550,3865,3865,3865,3865,0
|
|
20240318,131600,138227550,3865,3865,3865,3865,0
|
|
20240318,131500,138227550,3865,3865,3865,3865,0
|
|
20240318,131400,138227550,3865,3865,3865,3865,1
|
|
20240318,131300,138223685,3855,3865,3865,3855,691
|
|
20240318,131200,135553890,3865,3865,3865,3865,80
|
|
20240318,131100,135244690,3875,3865,3875,3865,293
|
|
20240318,131000,134112225,3875,3875,3875,3875,0
|
|
20240318,130900,134112225,3875,3875,3875,3875,0
|
|
20240318,130800,134112225,3875,3875,3875,3875,0
|
|
20240318,130700,134112225,3875,3875,3875,3875,1
|
|
20240318,130600,134108350,3870,3870,3870,3870,351
|
|
20240318,130500,132749980,3875,3875,3875,3875,0
|
|
20240318,130400,132749980,3875,3875,3875,3875,0
|
|
20240318,130300,132749980,3875,3875,3875,3875,0
|
|
20240318,130200,132749980,3875,3875,3875,3875,0
|
|
20240318,130100,132749980,3875,3875,3875,3875,0
|
|
20240318,130000,132749980,3875,3875,3875,3875,0
|
|
20240318,125900,132749980,3875,3875,3875,3875,0
|
|
20240318,125800,132749980,3875,3875,3875,3875,5
|
|
20240318,125700,132730605,3875,3875,3875,3875,4
|
|
20240318,125600,132715105,3875,3875,3875,3875,0
|
|
20240318,125500,132715105,3875,3865,3875,3865,2310
|
|
20240318,125400,123785395,3865,3865,3865,3865,1
|
|
20240318,125300,123781530,3860,3855,3860,3855,132
|
|
20240318,125200,123272545,3870,3870,3870,3870,0
|
|
20240318,125100,123272545,3870,3870,3870,3870,0
|
|
20240318,125000,123272545,3870,3870,3870,3870,0
|
|
20240318,124900,123272545,3870,3870,3870,3870,0
|
|
20240318,124800,123272545,3870,3870,3870,3870,0
|
|
20240318,124700,123272545,3870,3860,3870,3860,4
|
|
20240318,124600,123257075,3865,3865,3865,3865,0
|
|
20240318,124500,123257075,3865,3865,3865,3865,40
|
|
20240318,124400,123102475,3870,3870,3870,3870,0
|
|
20240318,124300,123102475,3870,3870,3870,3870,9
|
|
20240318,124200,123067645,3870,3860,3870,3860,225
|
|
20240318,124100,122199115,3855,3855,3855,3855,368
|
|
20240318,124000,120780475,3855,3855,3855,3855,0
|
|
20240318,123900,120780475,3855,3855,3855,3855,0
|
|
20240318,123800,120780475,3855,3850,3855,3850,2
|
|
20240318,123700,120772770,3850,3850,3850,3850,0
|
|
20240318,123600,120772770,3850,3850,3850,3850,0
|
|
20240318,123500,120772770,3850,3850,3850,3850,1
|
|
20240318,123400,120768920,3850,3850,3850,3850,0
|
|
20240318,123300,120768920,3850,3850,3850,3850,0
|
|
20240318,123200,120768920,3850,3850,3850,3850,2
|
|
20240318,123100,120761220,3860,3860,3860,3860,0
|
|
20240318,123000,120761220,3860,3860,3860,3860,0
|
|
20240318,122900,120761220,3860,3860,3860,3860,0
|
|
20240318,122800,120761220,3860,3860,3860,3860,0
|
|
20240318,122700,120761220,3860,3860,3860,3860,0
|
|
20240318,122600,120761220,3860,3860,3860,3860,0
|
|
20240318,122500,120761220,3860,3860,3860,3860,0
|
|
20240318,122400,120761220,3860,3860,3860,3860,0
|
|
20240318,122300,120761220,3860,3860,3860,3860,0
|
|
20240318,122200,120761220,3860,3860,3860,3855,15
|
|
20240318,122100,120703345,3860,3860,3860,3860,0
|
|
20240318,122000,120703345,3860,3860,3860,3860,0
|
|
20240318,121900,120703345,3860,3860,3860,3860,1
|
|
20240318,121800,120699485,3855,3855,3855,3855,1
|
|
20240318,121700,120695630,3860,3860,3860,3860,0
|
|
20240318,121600,120695630,3860,3850,3860,3850,6
|
|
20240318,121500,120672510,3850,3850,3850,3850,0
|
|
20240318,121400,120672510,3850,3850,3850,3850,0
|
|
20240318,121300,120672510,3850,3845,3850,3845,2
|
|
20240318,121200,120664815,3850,3850,3850,3850,0
|
|
20240318,121100,120664815,3850,3850,3850,3850,0
|
|
20240318,121000,120664815,3850,3850,3850,3850,7
|
|
20240318,120900,120637865,3850,3850,3850,3850,2
|
|
20240318,120800,120630165,3860,3845,3860,3845,388
|
|
20240318,120700,119138255,3845,3845,3845,3845,0
|
|
20240318,120600,119138255,3845,3845,3845,3845,0
|
|
20240318,120500,119138255,3845,3845,3845,3845,0
|
|
20240318,120400,119138255,3845,3845,3845,3845,203
|
|
20240318,120300,118357720,3845,3845,3845,3845,0
|
|
20240318,120200,118357720,3845,3845,3845,3845,49
|
|
20240318,120100,118169315,3850,3850,3850,3850,0
|
|
20240318,120000,118169315,3850,3845,3850,3845,11
|
|
20240318,115900,118127015,3845,3850,3850,3845,1598
|
|
20240318,115800,111979825,3850,3850,3850,3850,0
|
|
20240318,115700,111979825,3850,3850,3850,3850,0
|
|
20240318,115600,111979825,3850,3855,3855,3850,75
|
|
20240318,115500,111691060,3855,3855,3855,3855,0
|
|
20240318,115400,111691060,3855,3855,3855,3855,0
|
|
20240318,115300,111691060,3855,3855,3855,3855,5
|
|
20240318,115200,111671785,3855,3855,3855,3855,0
|
|
20240318,115100,111671785,3855,3855,3855,3855,0
|
|
20240318,115000,111671785,3855,3855,3855,3855,0
|
|
20240318,114900,111671785,3855,3855,3855,3855,0
|
|
20240318,114800,111671785,3855,3855,3855,3855,2
|
|
20240318,114700,111664075,3855,3855,3855,3855,1
|
|
20240318,114600,111660220,3860,3860,3860,3860,0
|
|
20240318,114500,111660220,3860,3860,3860,3860,0
|
|
20240318,114400,111660220,3860,3860,3860,3860,0
|
|
20240318,114300,111660220,3860,3860,3860,3860,0
|
|
20240318,114200,111660220,3860,3860,3860,3860,0
|
|
20240318,114100,111660220,3860,3860,3860,3860,0
|
|
20240318,114000,111660220,3860,3860,3860,3860,0
|
|
20240318,113900,111660220,3860,3860,3860,3860,0
|
|
20240318,113800,111660220,3860,3860,3860,3860,2
|
|
20240318,113700,111652500,3860,3860,3860,3860,1
|
|
20240318,113600,111648640,3855,3865,3865,3855,344
|
|
20240318,113500,110322505,3860,3860,3860,3860,0
|
|
20240318,113400,110322505,3860,3860,3860,3860,219
|
|
20240318,113300,109477165,3860,3860,3860,3860,0
|
|
20240318,113200,109477165,3860,3860,3860,3860,0
|
|
20240318,113100,109477165,3860,3860,3860,3860,0
|
|
20240318,113000,109477165,3860,3860,3860,3860,0
|
|
20240318,112900,109477165,3860,3860,3860,3860,0
|
|
20240318,112800,109477165,3860,3860,3860,3860,0
|
|
20240318,112700,109477165,3860,3860,3860,3860,309
|
|
20240318,112600,108284425,3860,3860,3860,3860,0
|
|
20240318,112500,108284425,3860,3860,3860,3860,0
|
|
20240318,112400,108284425,3860,3860,3860,3860,0
|
|
20240318,112300,108284425,3860,3860,3860,3860,0
|
|
20240318,112200,108284425,3860,3860,3860,3860,20
|
|
20240318,112100,108207225,3865,3865,3865,3865,0
|
|
20240318,112000,108207225,3865,3865,3865,3865,0
|
|
20240318,111900,108207225,3865,3865,3865,3865,0
|
|
20240318,111800,108207225,3865,3865,3865,3865,498
|
|
20240318,111700,106282455,3860,3860,3860,3860,349
|
|
20240318,111600,104935315,3860,3860,3860,3860,1
|
|
20240318,111500,104931455,3860,3860,3860,3860,269
|
|
20240318,111400,103893115,3865,3865,3865,3865,1
|
|
20240318,111300,103889250,3865,3865,3865,3865,0
|
|
20240318,111200,103889250,3865,3865,3865,3865,150
|
|
20240318,111100,103309500,3865,3865,3865,3865,197
|
|
20240318,111000,102548095,3865,3865,3865,3865,105
|
|
20240318,110900,102142270,3870,3870,3870,3870,0
|
|
20240318,110800,102142270,3870,3870,3870,3870,1
|
|
20240318,110700,102138400,3865,3865,3865,3865,0
|
|
20240318,110600,102138400,3865,3865,3865,3860,1242
|
|
20240318,110500,97343170,3870,3870,3870,3870,0
|
|
20240318,110400,97343170,3870,3870,3870,3870,1
|
|
20240318,110300,97339300,3865,3865,3865,3865,0
|
|
20240318,110200,97339300,3865,3865,3865,3865,1
|
|
20240318,110100,97335435,3870,3870,3870,3870,0
|
|
20240318,110000,97335435,3870,3865,3870,3865,4
|
|
20240318,105900,97319970,3865,3865,3865,3865,0
|
|
20240318,105800,97319970,3865,3865,3865,3865,0
|
|
20240318,105700,97319970,3865,3865,3865,3865,1
|
|
20240318,105600,97316105,3865,3865,3865,3865,425
|
|
20240318,105500,95673480,3870,3865,3870,3865,52
|
|
20240318,105400,95472250,3865,3860,3865,3860,74
|
|
20240318,105300,95186245,3860,3860,3860,3860,0
|
|
20240318,105200,95186245,3860,3860,3860,3860,0
|
|
20240318,105100,95186245,3860,3860,3860,3860,0
|
|
20240318,105000,95186245,3860,3860,3860,3860,0
|
|
20240318,104900,95186245,3860,3860,3860,3860,5
|
|
20240318,104800,95166945,3860,3860,3860,3860,11
|
|
20240318,104700,95124485,3860,3860,3865,3860,18
|
|
20240318,104600,95054955,3860,3860,3860,3860,3
|
|
20240318,104500,95043375,3860,3860,3860,3860,202
|
|
20240318,104400,94263655,3860,3860,3860,3860,142
|
|
20240318,104300,93715535,3860,3860,3860,3860,1
|
|
20240318,104200,93711675,3860,3860,3860,3860,2
|
|
20240318,104100,93703955,3855,3855,3855,3855,49
|
|
20240318,104000,93515060,3865,3865,3865,3865,0
|
|
20240318,103900,93515060,3865,3865,3865,3865,0
|
|
20240318,103800,93515060,3865,3860,3865,3860,56
|
|
20240318,103700,93298640,3860,3860,3860,3860,1068
|
|
20240318,103600,89176160,3860,3845,3860,3845,1367
|
|
20240318,103500,83913210,3850,3850,3850,3845,771
|
|
20240318,103400,80948690,3850,3850,3850,3850,0
|
|
20240318,103300,80948690,3850,3850,3850,3850,0
|
|
20240318,103200,80948690,3850,3850,3850,3850,0
|
|
20240318,103100,80948690,3850,3850,3850,3850,1
|
|
20240318,103000,80944840,3850,3850,3850,3845,68
|
|
20240318,102900,80683365,3850,3850,3850,3850,5
|
|
20240318,102800,80664115,3850,3850,3850,3850,100
|
|
20240318,102700,80279115,3845,3845,3845,3845,169
|
|
20240318,102600,79629310,3845,3845,3845,3845,0
|
|
20240318,102500,79629310,3845,3845,3845,3845,678
|
|
20240318,102400,77022400,3845,3845,3845,3845,0
|
|
20240318,102300,77022400,3845,3845,3845,3845,0
|
|
20240318,102200,77022400,3845,3845,3845,3845,322
|
|
20240318,102100,75784310,3840,3845,3845,3840,2891
|
|
20240318,102000,64678480,3850,3850,3850,3850,0
|
|
20240318,101900,64678480,3850,3850,3850,3850,0
|
|
20240318,101800,64678480,3850,3850,3850,3850,0
|
|
20240318,101700,64678480,3850,3850,3850,3850,0
|
|
20240318,101600,64678480,3850,3850,3850,3850,0
|
|
20240318,101500,64678480,3850,3850,3850,3850,0
|
|
20240318,101400,64678480,3850,3850,3850,3850,1
|
|
20240318,101300,64674630,3845,3845,3845,3845,20
|
|
20240318,101200,64597730,3845,3845,3845,3845,119
|
|
20240318,101100,64140175,3845,3845,3845,3845,0
|
|
20240318,101000,64140175,3845,3845,3845,3845,20
|
|
20240318,100900,64063275,3845,3845,3845,3845,363
|
|
20240318,100800,62667540,3840,3840,3840,3840,491
|
|
20240318,100700,60782100,3840,3840,3840,3840,0
|
|
20240318,100600,60782100,3840,3840,3840,3840,0
|
|
20240318,100500,60782100,3840,3840,3840,3840,0
|
|
20240318,100400,60782100,3840,3840,3840,3840,0
|
|
20240318,100300,60782100,3840,3840,3840,3840,0
|
|
20240318,100200,60782100,3840,3840,3840,3840,123
|
|
20240318,100100,60309780,3835,3835,3835,3835,16
|
|
20240318,100000,60248420,3840,3845,3845,3840,7
|
|
20240318,095900,60221535,3840,3840,3840,3840,3
|
|
20240318,095800,60210015,3845,3835,3845,3835,479
|
|
20240318,095700,58373030,3830,3830,3830,3830,0
|
|
20240318,095600,58373030,3830,3840,3840,3830,2009
|
|
20240318,095500,50674165,3840,3840,3840,3840,0
|
|
20240318,095400,50674165,3840,3840,3840,3840,10
|
|
20240318,095300,50635765,3840,3840,3840,3840,113
|
|
20240318,095200,50201845,3840,3840,3840,3840,0
|
|
20240318,095100,50201845,3840,3840,3840,3840,3
|
|
20240318,095000,50190325,3840,3840,3840,3840,0
|
|
20240318,094900,50190325,3840,3840,3840,3840,300
|
|
20240318,094800,49038325,3845,3845,3845,3845,0
|
|
20240318,094700,49038325,3845,3840,3845,3840,185
|
|
20240318,094600,48327175,3835,3840,3840,3835,50
|
|
20240318,094500,48135400,3835,3835,3835,3835,0
|
|
20240318,094400,48135400,3835,3840,3840,3835,51
|
|
20240318,094300,47939785,3840,3840,3840,3840,22
|
|
20240318,094200,47855305,3840,3840,3840,3840,0
|
|
20240318,094100,47855305,3840,3840,3840,3840,0
|
|
20240318,094000,47855305,3840,3840,3840,3840,31
|
|
20240318,093900,47736265,3845,3845,3845,3845,0
|
|
20240318,093800,47736265,3845,3845,3845,3845,1
|
|
20240318,093700,47732420,3840,3845,3845,3840,394
|
|
20240318,093600,46219220,3845,3845,3845,3845,0
|
|
20240318,093500,46219220,3845,3840,3845,3830,200
|
|
20240318,093400,45451280,3835,3835,3835,3830,1242
|
|
20240318,093300,40694165,3835,3835,3835,3835,0
|
|
20240318,093200,40694165,3835,3835,3835,3835,221
|
|
20240318,093100,39846630,3840,3840,3840,3840,10
|
|
20240318,093000,39808230,3845,3845,3845,3845,0
|
|
20240318,092900,39808230,3845,3845,3845,3845,0
|
|
20240318,092800,39808230,3845,3845,3845,3845,0
|
|
20240318,092700,39808230,3845,3845,3845,3845,0
|
|
20240318,092600,39808230,3845,3845,3845,3845,0
|
|
20240318,092500,39808230,3845,3840,3845,3840,21
|
|
20240318,092400,39727585,3860,3855,3860,3855,26
|
|
20240318,092300,39627350,3860,3860,3860,3860,0
|
|
20240318,092200,39627350,3860,3855,3860,3850,26
|
|
20240318,092100,39527125,3855,3855,3855,3855,1
|
|
20240318,092000,39523270,3850,3850,3850,3850,500
|
|
20240318,091900,37598270,3855,3855,3855,3855,0
|
|
20240318,091800,37598270,3855,3855,3855,3855,11
|
|
20240318,091700,37555865,3860,3860,3860,3860,0
|
|
20240318,091600,37555865,3860,3860,3860,3860,1
|
|
20240318,091500,37552005,3860,3860,3860,3860,5
|
|
20240318,091400,37532705,3855,3840,3860,3840,2035
|
|
20240318,091300,29690235,3840,3835,3840,3835,3
|
|
20240318,091200,29678725,3835,3835,3835,3835,0
|
|
20240318,091100,29678725,3835,3835,3835,3835,2
|
|
20240318,091000,29671055,3840,3840,3840,3840,2
|
|
20240318,090900,29663375,3845,3845,3845,3845,43
|
|
20240318,090800,29498040,3845,3835,3850,3830,547
|
|
20240318,090700,27401370,3835,3835,3840,3835,1746
|
|
20240318,090600,20705455,3835,3840,3840,3830,56
|
|
20240318,090500,20490650,3855,3835,3860,3835,51
|
|
20240318,090400,20294775,3860,3850,3860,3825,920
|
|
20240318,090300,16761960,3855,3835,3855,3835,1082
|
|
20240318,090200,12596550,3850,3855,3860,3825,3103
|
|
20240318,090100,629180,3860,3860,3860,3860,0
|
|
20240318,090000,629180,3860,3860,3860,3860,163
|