630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,192700,141276845,3825,3825,3825,3825,273
|
|
20240318,192600,141276845,3825,3825,3825,3825,0
|
|
20240318,192500,141276845,3825,3825,3825,3825,0
|
|
20240318,192400,141276845,3825,3825,3825,3825,0
|
|
20240318,192300,141276845,3825,3825,3825,3825,0
|
|
20240318,192200,141276845,3825,3825,3825,3825,0
|
|
20240318,192100,141276845,3825,3825,3825,3825,0
|
|
20240318,192000,141276845,3825,3825,3825,3825,0
|
|
20240318,191900,141276845,3825,3825,3825,3825,0
|
|
20240318,191800,141276845,3825,3825,3825,3825,0
|
|
20240318,191700,141276845,3825,3825,3825,3825,0
|
|
20240318,191600,141276845,3825,3825,3825,3825,0
|
|
20240318,191500,141276845,3825,3825,3825,3825,0
|
|
20240318,191400,141276845,3825,3825,3825,3825,0
|
|
20240318,191300,141276845,3825,3825,3825,3825,0
|
|
20240318,191200,141276845,3825,3825,3825,3825,0
|
|
20240318,191100,141276845,3825,3825,3825,3825,0
|
|
20240318,191000,141276845,3825,3825,3825,3825,0
|
|
20240318,190900,141276845,3825,3825,3825,3825,0
|
|
20240318,190800,141276845,3825,3825,3825,3825,0
|
|
20240318,190700,141276845,3825,3825,3825,3825,0
|
|
20240318,190600,141276845,3825,3825,3825,3825,0
|
|
20240318,190500,141276845,3825,3825,3825,3825,0
|
|
20240318,190400,141276845,3825,3825,3825,3825,0
|
|
20240318,190300,141276845,3825,3825,3825,3825,0
|
|
20240318,190200,141276845,3825,3825,3825,3825,0
|
|
20240318,190100,141276845,3825,3825,3825,3825,0
|
|
20240318,190000,141276845,3825,3825,3825,3825,0
|
|
20240318,185900,141276845,3825,3825,3825,3825,0
|
|
20240318,185800,141276845,3825,3825,3825,3825,0
|
|
20240318,185700,141276845,3825,3825,3825,3825,273
|
|
20240318,185600,141276845,3825,3825,3825,3825,0
|
|
20240318,185500,141276845,3825,3825,3825,3825,0
|
|
20240318,185400,141276845,3825,3825,3825,3825,0
|
|
20240318,185300,141276845,3825,3825,3825,3825,0
|
|
20240318,185200,141276845,3825,3825,3825,3825,0
|
|
20240318,185100,141276845,3825,3825,3825,3825,0
|
|
20240318,185000,141276845,3825,3825,3825,3825,0
|
|
20240318,184900,141276845,3825,3825,3825,3825,0
|
|
20240318,184800,141276845,3825,3825,3825,3825,0
|
|
20240318,184700,141276845,3825,3825,3825,3825,0
|
|
20240318,184600,141276845,3825,3825,3825,3825,0
|
|
20240318,184500,141276845,3825,3825,3825,3825,0
|
|
20240318,184400,141276845,3825,3825,3825,3825,0
|
|
20240318,184300,141276845,3825,3825,3825,3825,0
|
|
20240318,184200,141276845,3825,3825,3825,3825,0
|
|
20240318,184100,141276845,3825,3825,3825,3825,0
|
|
20240318,184000,141276845,3825,3825,3825,3825,0
|
|
20240318,183900,141276845,3825,3825,3825,3825,0
|
|
20240318,183800,141276845,3825,3825,3825,3825,0
|
|
20240318,183700,141276845,3825,3825,3825,3825,0
|
|
20240318,183600,141276845,3825,3825,3825,3825,0
|
|
20240318,183500,141276845,3825,3825,3825,3825,0
|
|
20240318,183400,141276845,3825,3825,3825,3825,0
|
|
20240318,183300,141276845,3825,3825,3825,3825,0
|
|
20240318,183200,141276845,3825,3825,3825,3825,0
|
|
20240318,183100,141276845,3825,3825,3825,3825,0
|
|
20240318,183000,141276845,3825,3825,3825,3825,0
|
|
20240318,182900,141276845,3825,3825,3825,3825,0
|
|
20240318,182800,141276845,3825,3825,3825,3825,0
|
|
20240318,182700,141276845,3825,3825,3825,3825,273
|
|
20240318,182600,141276845,3825,3825,3825,3825,0
|
|
20240318,182500,141276845,3825,3825,3825,3825,0
|
|
20240318,182400,141276845,3825,3825,3825,3825,0
|
|
20240318,182300,141276845,3825,3825,3825,3825,0
|
|
20240318,182200,141276845,3825,3825,3825,3825,0
|
|
20240318,182100,141276845,3825,3825,3825,3825,0
|
|
20240318,182000,141276845,3825,3825,3825,3825,0
|
|
20240318,181900,141276845,3825,3825,3825,3825,0
|
|
20240318,181800,141276845,3825,3825,3825,3825,0
|
|
20240318,181700,141276845,3825,3825,3825,3825,0
|
|
20240318,181600,141276845,3825,3825,3825,3825,0
|
|
20240318,181500,141276845,3825,3825,3825,3825,0
|
|
20240318,181400,141276845,3825,3825,3825,3825,0
|
|
20240318,181300,141276845,3825,3825,3825,3825,0
|
|
20240318,181200,141276845,3825,3825,3825,3825,0
|
|
20240318,181100,141276845,3825,3825,3825,3825,0
|
|
20240318,181000,141276845,3825,3825,3825,3825,0
|
|
20240318,180900,141276845,3825,3825,3825,3825,0
|
|
20240318,180800,141276845,3825,3825,3825,3825,0
|
|
20240318,180700,141276845,3825,3825,3825,3825,0
|
|
20240318,180600,141276845,3825,3825,3825,3825,0
|
|
20240318,180500,141276845,3825,3825,3825,3825,0
|
|
20240318,180400,141276845,3825,3825,3825,3825,0
|
|
20240318,180300,141276845,3825,3825,3825,3825,0
|
|
20240318,180200,141276845,3825,3825,3825,3825,0
|
|
20240318,180100,141276845,3825,3825,3825,3825,0
|
|
20240318,180000,141276845,3825,3825,3825,3825,0
|
|
20240318,175900,141276845,3825,3825,3825,3825,0
|
|
20240318,175800,141276845,3825,3825,3825,3825,0
|
|
20240318,175700,141276845,3825,3825,3825,3825,273
|
|
20240318,175600,141276845,3825,3825,3825,3825,0
|
|
20240318,175500,141276845,3825,3825,3825,3825,0
|
|
20240318,175400,141276845,3825,3825,3825,3825,0
|
|
20240318,175300,141276845,3825,3825,3825,3825,0
|
|
20240318,175200,141276845,3825,3825,3825,3825,0
|
|
20240318,175100,141276845,3825,3825,3825,3825,0
|
|
20240318,175000,141276845,3825,3825,3825,3825,0
|
|
20240318,174900,141276845,3825,3825,3825,3825,0
|
|
20240318,174800,141276845,3825,3825,3825,3825,0
|
|
20240318,174700,141276845,3825,3825,3825,3825,0
|
|
20240318,174600,141276845,3825,3825,3825,3825,0
|
|
20240318,174500,141276845,3825,3825,3825,3825,0
|
|
20240318,174400,141276845,3825,3825,3825,3825,0
|
|
20240318,174300,141276845,3825,3825,3825,3825,0
|
|
20240318,174200,141276845,3825,3825,3825,3825,0
|
|
20240318,174100,141276845,3825,3825,3825,3825,0
|
|
20240318,174000,141276845,3825,3825,3825,3825,0
|
|
20240318,173900,141276845,3825,3825,3825,3825,0
|
|
20240318,173800,141276845,3825,3825,3825,3825,0
|
|
20240318,173700,141276845,3825,3825,3825,3825,0
|
|
20240318,173600,141276845,3825,3825,3825,3825,0
|
|
20240318,173500,141276845,3825,3825,3825,3825,0
|
|
20240318,173400,141276845,3825,3825,3825,3825,0
|
|
20240318,173300,141276845,3825,3825,3825,3825,0
|
|
20240318,173200,141276845,3825,3825,3825,3825,0
|
|
20240318,173100,141276845,3825,3825,3825,3825,0
|
|
20240318,173000,141276845,3825,3825,3825,3825,0
|
|
20240318,172900,141276845,3825,3825,3825,3825,0
|
|
20240318,172800,141276845,3825,3825,3825,3825,0
|
|
20240318,172700,141276845,3825,3825,3825,3825,273
|
|
20240318,172600,141276845,3825,3825,3825,3825,0
|
|
20240318,172500,141276845,3825,3825,3825,3825,0
|
|
20240318,172400,141276845,3825,3825,3825,3825,0
|
|
20240318,172300,141276845,3825,3825,3825,3825,0
|
|
20240318,172200,141276845,3825,3825,3825,3825,0
|
|
20240318,172100,141276845,3825,3825,3825,3825,0
|
|
20240318,172000,141276845,3825,3825,3825,3825,0
|
|
20240318,171900,141276845,3825,3825,3825,3825,0
|
|
20240318,171800,141276845,3825,3825,3825,3825,0
|
|
20240318,171700,141276845,3825,3825,3825,3825,0
|
|
20240318,171600,141276845,3825,3825,3825,3825,0
|
|
20240318,171500,141276845,3825,3825,3825,3825,0
|
|
20240318,171400,141276845,3825,3825,3825,3825,0
|
|
20240318,171300,141276845,3825,3825,3825,3825,0
|
|
20240318,171200,141276845,3825,3825,3825,3825,0
|
|
20240318,171100,141276845,3825,3825,3825,3825,0
|
|
20240318,171000,141276845,3825,3825,3825,3825,0
|
|
20240318,170900,141276845,3825,3825,3825,3825,0
|
|
20240318,170800,141276845,3825,3825,3825,3825,0
|
|
20240318,170700,141276845,3825,3825,3825,3825,0
|
|
20240318,170600,141276845,3825,3825,3825,3825,0
|
|
20240318,170500,141276845,3825,3825,3825,3825,0
|
|
20240318,170400,141276845,3825,3825,3825,3825,0
|
|
20240318,170300,141276845,3825,3825,3825,3825,0
|
|
20240318,170200,141276845,3825,3825,3825,3825,0
|
|
20240318,170100,141276845,3825,3825,3825,3825,0
|
|
20240318,170000,141276845,3825,3825,3825,3825,0
|
|
20240318,165900,141276845,3825,3825,3825,3825,0
|
|
20240318,165800,141276845,3825,3825,3825,3825,0
|
|
20240318,165700,141276845,3825,3825,3825,3825,273
|
|
20240318,165600,141276845,3825,3825,3825,3825,0
|
|
20240318,165500,141276845,3825,3825,3825,3825,0
|
|
20240318,165400,141276845,3825,3825,3825,3825,0
|
|
20240318,165300,141276845,3825,3825,3825,3825,0
|
|
20240318,165200,141276845,3825,3825,3825,3825,0
|
|
20240318,165100,141276845,3825,3825,3825,3825,0
|
|
20240318,165000,141276845,3825,3825,3825,3825,0
|
|
20240318,164900,141276845,3825,3825,3825,3825,0
|
|
20240318,164800,141276845,3825,3825,3825,3825,0
|
|
20240318,164700,141276845,3825,3825,3825,3825,0
|
|
20240318,164600,141276845,3825,3825,3825,3825,0
|
|
20240318,164500,141276845,3825,3825,3825,3825,0
|
|
20240318,164400,141276845,3825,3825,3825,3825,0
|
|
20240318,164300,141276845,3825,3825,3825,3825,0
|
|
20240318,164200,141276845,3825,3825,3825,3825,0
|
|
20240318,164100,141276845,3825,3825,3825,3825,0
|
|
20240318,164000,141276845,3825,3825,3825,3825,0
|
|
20240318,163900,141276845,3825,3825,3825,3825,0
|
|
20240318,163800,141276845,3825,3825,3825,3825,0
|
|
20240318,163700,141276845,3825,3825,3825,3825,0
|
|
20240318,163600,141276845,3825,3825,3825,3825,0
|
|
20240318,163500,141276845,3825,3825,3825,3825,0
|
|
20240318,163400,141276845,3825,3825,3825,3825,0
|
|
20240318,163300,141276845,3825,3825,3825,3825,0
|
|
20240318,163200,141276845,3825,3825,3825,3825,0
|
|
20240318,163100,141276845,3825,3825,3825,3825,0
|
|
20240318,163000,141276845,3825,3825,3825,3825,0
|
|
20240318,162900,141276845,3825,3825,3825,3825,0
|
|
20240318,162800,141276845,3825,3825,3825,3825,0
|
|
20240318,162700,141276845,3825,3825,3825,3825,273
|
|
20240318,162600,141276845,3825,3825,3825,3825,0
|
|
20240318,162500,141276845,3825,3825,3825,3825,0
|
|
20240318,162400,141276845,3825,3825,3825,3825,0
|
|
20240318,162300,141276845,3825,3825,3825,3825,0
|
|
20240318,162200,141276845,3825,3825,3825,3825,0
|
|
20240318,162100,141276845,3825,3825,3825,3825,0
|
|
20240318,162000,141276845,3825,3825,3825,3825,0
|
|
20240318,161900,141276845,3825,3825,3825,3825,0
|
|
20240318,161800,141276845,3825,3825,3825,3825,0
|
|
20240318,161700,141276845,3825,3825,3825,3825,0
|
|
20240318,161600,141276845,3825,3825,3825,3825,0
|
|
20240318,161500,141276845,3825,3825,3825,3825,0
|
|
20240318,161400,141276845,3825,3825,3825,3825,0
|
|
20240318,161300,141276845,3825,3825,3825,3825,0
|
|
20240318,161200,141276845,3825,3825,3825,3825,0
|
|
20240318,161100,141276845,3825,3825,3825,3825,0
|
|
20240318,161000,141276845,3825,3825,3825,3825,0
|
|
20240318,160900,141276845,3825,3825,3825,3825,0
|
|
20240318,160800,141276845,3825,3825,3825,3825,0
|
|
20240318,160700,141276845,3825,3825,3825,3825,0
|
|
20240318,160600,141276845,3825,3825,3825,3825,0
|
|
20240318,160500,141276845,3825,3825,3825,3825,0
|
|
20240318,160400,141276845,3825,3825,3825,3825,0
|
|
20240318,160300,141276845,3825,3825,3825,3825,0
|
|
20240318,160200,141276845,3825,3825,3825,3825,0
|
|
20240318,160100,141276845,3825,3825,3825,3825,0
|
|
20240318,160000,141276845,3825,3825,3825,3825,0
|
|
20240318,155900,141276845,3825,3825,3825,3825,0
|
|
20240318,155800,141276845,3825,3825,3825,3825,0
|
|
20240318,155700,141276845,3825,3825,3825,3825,273
|
|
20240318,155600,141276845,3825,3825,3825,3825,0
|
|
20240318,155500,141276845,3825,3825,3825,3825,0
|
|
20240318,155400,141276845,3825,3825,3825,3825,0
|
|
20240318,155300,141276845,3825,3825,3825,3825,0
|
|
20240318,155200,141276845,3825,3825,3825,3825,0
|
|
20240318,155100,141276845,3825,3825,3825,3825,0
|
|
20240318,155000,141276845,3825,3825,3825,3825,0
|
|
20240318,154900,141276845,3825,3825,3825,3825,0
|
|
20240318,154800,141276845,3825,3825,3825,3825,0
|
|
20240318,154700,141276845,3825,3825,3825,3825,0
|
|
20240318,154600,141276845,3825,3825,3825,3825,0
|
|
20240318,154500,141276845,3825,3825,3825,3825,0
|
|
20240318,154400,141276845,3825,3825,3825,3825,0
|
|
20240318,154300,141276845,3825,3825,3825,3825,0
|
|
20240318,154200,141276845,3825,3825,3825,3825,0
|
|
20240318,154100,141276845,3825,3825,3825,3825,0
|
|
20240318,154000,141276845,3825,3825,3825,3825,0
|
|
20240318,153900,141276845,3825,3825,3825,3825,0
|
|
20240318,153800,141276845,3825,3825,3825,3825,0
|
|
20240318,153700,141276845,3825,3825,3825,3825,0
|
|
20240318,153600,141276845,3825,3825,3825,3825,0
|
|
20240318,153500,141276845,3825,3825,3825,3825,0
|
|
20240318,153400,141276845,3825,3825,3825,3825,0
|
|
20240318,153300,141276845,3825,3825,3825,3825,0
|
|
20240318,153200,141276845,3825,3825,3825,3825,0
|
|
20240318,153100,141276845,3825,3825,3825,3825,0
|
|
20240318,153000,141276845,3825,3825,3825,3825,273
|
|
20240318,152900,140232620,3815,3815,3815,3815,0
|
|
20240318,152800,140232620,3815,3815,3815,3815,0
|
|
20240318,152700,140232620,3815,3815,3815,3815,0
|
|
20240318,152600,140232620,3815,3815,3815,3815,0
|
|
20240318,152500,140232620,3815,3815,3815,3815,0
|
|
20240318,152400,140232620,3815,3815,3815,3815,0
|
|
20240318,152300,140232620,3815,3815,3815,3815,0
|
|
20240318,152200,140232620,3815,3815,3815,3815,0
|
|
20240318,152100,140232620,3815,3815,3815,3815,0
|
|
20240318,152000,140232620,3815,3815,3815,3815,0
|
|
20240318,151900,140232620,3815,3815,3815,3815,2
|
|
20240318,151800,140224990,3820,3820,3820,3820,0
|
|
20240318,151700,140224990,3820,3820,3820,3820,0
|
|
20240318,151600,140224990,3820,3820,3820,3820,0
|
|
20240318,151500,140224990,3820,3820,3820,3820,0
|
|
20240318,151400,140224990,3820,3820,3820,3820,0
|
|
20240318,151300,140224990,3820,3820,3820,3820,18
|
|
20240318,151200,140156230,3825,3825,3825,3825,0
|
|
20240318,151100,140156230,3825,3825,3825,3825,191
|
|
20240318,151000,139425655,3825,3825,3825,3825,10
|
|
20240318,150900,139387405,3825,3825,3825,3825,0
|
|
20240318,150800,139387405,3825,3825,3825,3825,0
|
|
20240318,150700,139387405,3825,3825,3825,3825,10
|
|
20240318,150600,139349155,3825,3825,3825,3825,19
|
|
20240318,150500,139276480,3825,3825,3825,3825,0
|
|
20240318,150400,139276480,3825,3825,3825,3825,27
|
|
20240318,150300,139173205,3825,3825,3825,3825,289
|
|
20240318,150200,138067780,3825,3820,3825,3820,135
|
|
20240318,150100,137551495,3820,3820,3820,3820,14
|
|
20240318,150000,137498015,3815,3815,3815,3815,1
|
|
20240318,145900,137494200,3810,3810,3810,3810,0
|
|
20240318,145800,137494200,3810,3810,3810,3810,2163
|
|
20240318,145700,129253170,3805,3805,3805,3805,0
|
|
20240318,145600,129253170,3805,3805,3805,3805,23
|
|
20240318,145500,129165655,3805,3805,3805,3805,0
|
|
20240318,145400,129165655,3805,3805,3805,3805,0
|
|
20240318,145300,129165655,3805,3810,3810,3805,6
|
|
20240318,145200,129142805,3800,3800,3800,3800,20
|
|
20240318,145100,129066805,3800,3800,3800,3800,0
|
|
20240318,145000,129066805,3800,3800,3800,3800,0
|
|
20240318,144900,129066805,3800,3800,3800,3800,2
|
|
20240318,144800,129059205,3805,3805,3805,3805,0
|
|
20240318,144700,129059205,3805,3805,3805,3805,0
|
|
20240318,144600,129059205,3805,3805,3805,3805,2
|
|
20240318,144500,129051595,3805,3805,3805,3805,0
|
|
20240318,144400,129051595,3805,3805,3805,3805,0
|
|
20240318,144300,129051595,3805,3805,3805,3805,0
|
|
20240318,144200,129051595,3805,3805,3805,3805,0
|
|
20240318,144100,129051595,3805,3805,3805,3805,0
|
|
20240318,144000,129051595,3805,3805,3805,3805,1
|
|
20240318,143900,129047790,3810,3810,3810,3810,0
|
|
20240318,143800,129047790,3810,3810,3810,3810,0
|
|
20240318,143700,129047790,3810,3810,3810,3810,1
|
|
20240318,143600,129043980,3795,3795,3795,3795,1
|
|
20240318,143500,129040185,3805,3805,3805,3805,0
|
|
20240318,143400,129040185,3805,3805,3805,3805,0
|
|
20240318,143300,129040185,3805,3795,3805,3795,2
|
|
20240318,143200,129032585,3805,3805,3805,3805,0
|
|
20240318,143100,129032585,3805,3805,3805,3805,0
|
|
20240318,143000,129032585,3805,3805,3805,3805,0
|
|
20240318,142900,129032585,3805,3805,3805,3805,0
|
|
20240318,142800,129032585,3805,3805,3805,3805,0
|
|
20240318,142700,129032585,3805,3805,3805,3805,0
|
|
20240318,142600,129032585,3805,3810,3810,3805,1110
|
|
20240318,142500,124803490,3810,3810,3810,3810,100
|
|
20240318,142400,124422490,3810,3810,3810,3810,0
|
|
20240318,142300,124422490,3810,3810,3810,3810,0
|
|
20240318,142200,124422490,3810,3810,3810,3810,100
|
|
20240318,142100,124041490,3820,3820,3820,3820,0
|
|
20240318,142000,124041490,3820,3820,3820,3820,0
|
|
20240318,141900,124041490,3820,3820,3820,3820,0
|
|
20240318,141800,124041490,3820,3820,3820,3820,0
|
|
20240318,141700,124041490,3820,3820,3820,3820,0
|
|
20240318,141600,124041490,3820,3820,3820,3820,0
|
|
20240318,141500,124041490,3820,3820,3820,3820,0
|
|
20240318,141400,124041490,3820,3820,3820,3820,0
|
|
20240318,141300,124041490,3820,3815,3820,3815,4
|
|
20240318,141200,124026225,3810,3810,3810,3810,200
|
|
20240318,141100,123264225,3810,3810,3810,3810,602
|
|
20240318,141000,120970605,3810,3810,3810,3810,0
|
|
20240318,140900,120970605,3810,3810,3810,3810,0
|
|
20240318,140800,120970605,3810,3810,3810,3810,19
|
|
20240318,140700,120898215,3810,3810,3810,3810,0
|
|
20240318,140600,120898215,3810,3810,3810,3810,0
|
|
20240318,140500,120898215,3810,3810,3810,3810,0
|
|
20240318,140400,120898215,3810,3820,3820,3810,872
|
|
20240318,140300,117575745,3820,3820,3820,3820,0
|
|
20240318,140200,117575745,3820,3820,3820,3820,0
|
|
20240318,140100,117575745,3820,3815,3820,3815,2
|
|
20240318,140000,117568110,3820,3815,3820,3815,93
|
|
20240318,135900,117213310,3820,3815,3820,3815,4
|
|
20240318,135800,117198045,3815,3815,3815,3815,5
|
|
20240318,135700,117178970,3810,3810,3810,3810,3
|
|
20240318,135600,117167540,3810,3810,3810,3810,0
|
|
20240318,135500,117167540,3810,3810,3810,3810,0
|
|
20240318,135400,117167540,3810,3810,3810,3810,0
|
|
20240318,135300,117167540,3810,3810,3810,3810,0
|
|
20240318,135200,117167540,3810,3810,3810,3810,0
|
|
20240318,135100,117167540,3810,3805,3810,3805,20
|
|
20240318,135000,117091435,3800,3800,3800,3800,0
|
|
20240318,134900,117091435,3800,3800,3800,3800,607
|
|
20240318,134800,114784835,3800,3800,3800,3800,60
|
|
20240318,134700,114556835,3800,3800,3800,3800,1
|
|
20240318,134600,114553035,3800,3800,3800,3800,10
|
|
20240318,134500,114515035,3795,3795,3795,3795,0
|
|
20240318,134400,114515035,3795,3795,3795,3795,0
|
|
20240318,134300,114515035,3795,3795,3795,3795,0
|
|
20240318,134200,114515035,3795,3795,3795,3795,0
|
|
20240318,134100,114515035,3795,3795,3795,3795,0
|
|
20240318,134000,114515035,3795,3795,3795,3795,0
|
|
20240318,133900,114515035,3795,3795,3795,3795,0
|
|
20240318,133800,114515035,3795,3795,3795,3795,0
|
|
20240318,133700,114515035,3795,3795,3795,3795,0
|
|
20240318,133600,114515035,3795,3795,3795,3795,0
|
|
20240318,133500,114515035,3795,3795,3795,3795,0
|
|
20240318,133400,114515035,3795,3795,3795,3795,0
|
|
20240318,133300,114515035,3795,3795,3795,3795,0
|
|
20240318,133200,114515035,3795,3795,3795,3795,0
|
|
20240318,133100,114515035,3795,3795,3795,3795,139
|
|
20240318,133000,113987530,3795,3795,3795,3795,0
|
|
20240318,132900,113987530,3795,3795,3795,3795,0
|
|
20240318,132800,113987530,3795,3795,3795,3795,0
|
|
20240318,132700,113987530,3795,3795,3795,3795,0
|
|
20240318,132600,113987530,3795,3795,3795,3795,0
|
|
20240318,132500,113987530,3795,3795,3795,3795,0
|
|
20240318,132400,113987530,3795,3795,3795,3795,0
|
|
20240318,132300,113987530,3795,3795,3795,3795,0
|
|
20240318,132200,113987530,3795,3795,3795,3795,0
|
|
20240318,132100,113987530,3795,3795,3795,3795,98
|
|
20240318,132000,113615620,3790,3790,3790,3790,0
|
|
20240318,131900,113615620,3790,3790,3790,3790,28
|
|
20240318,131800,113509500,3790,3790,3790,3790,0
|
|
20240318,131700,113509500,3790,3790,3790,3790,50
|
|
20240318,131600,113320000,3795,3790,3795,3790,2
|
|
20240318,131500,113312415,3790,3795,3795,3790,2
|
|
20240318,131400,113304830,3795,3795,3795,3795,0
|
|
20240318,131300,113304830,3795,3795,3795,3795,0
|
|
20240318,131200,113304830,3795,3795,3795,3795,330
|
|
20240318,131100,112052480,3790,3790,3790,3790,0
|
|
20240318,131000,112052480,3790,3790,3790,3790,0
|
|
20240318,130900,112052480,3790,3790,3790,3790,0
|
|
20240318,130800,112052480,3790,3790,3790,3790,0
|
|
20240318,130700,112052480,3790,3790,3790,3790,0
|
|
20240318,130600,112052480,3790,3795,3795,3790,3
|
|
20240318,130500,112041105,3795,3795,3795,3795,300
|
|
20240318,130400,110902605,3795,3795,3795,3795,60
|
|
20240318,130300,110674905,3800,3800,3800,3800,300
|
|
20240318,130200,109534905,3795,3795,3795,3795,3
|
|
20240318,130100,109523520,3800,3800,3800,3800,1
|
|
20240318,130000,109519720,3795,3800,3800,3795,11
|
|
20240318,125900,109477925,3790,3790,3790,3790,0
|
|
20240318,125800,109477925,3790,3790,3790,3790,0
|
|
20240318,125700,109477925,3790,3790,3790,3790,0
|
|
20240318,125600,109477925,3790,3790,3790,3790,0
|
|
20240318,125500,109477925,3790,3790,3790,3790,0
|
|
20240318,125400,109477925,3790,3790,3790,3790,0
|
|
20240318,125300,109477925,3790,3790,3790,3790,139
|
|
20240318,125200,108951115,3790,3795,3795,3790,315
|
|
20240318,125100,107757200,3800,3795,3800,3795,27
|
|
20240318,125000,107654660,3795,3795,3795,3795,13
|
|
20240318,124900,107605325,3795,3795,3795,3790,809
|
|
20240318,124800,104536120,3795,3795,3795,3795,0
|
|
20240318,124700,104536120,3795,3795,3795,3795,0
|
|
20240318,124600,104536120,3795,3795,3795,3795,0
|
|
20240318,124500,104536120,3795,3795,3795,3795,0
|
|
20240318,124400,104536120,3795,3795,3795,3795,200
|
|
20240318,124300,103777120,3795,3800,3800,3795,2
|
|
20240318,124200,103769525,3795,3795,3795,3795,0
|
|
20240318,124100,103769525,3795,3795,3795,3795,0
|
|
20240318,124000,103769525,3795,3795,3795,3795,0
|
|
20240318,123900,103769525,3795,3795,3795,3795,0
|
|
20240318,123800,103769525,3795,3795,3795,3795,0
|
|
20240318,123700,103769525,3795,3795,3795,3795,0
|
|
20240318,123600,103769525,3795,3795,3795,3795,2
|
|
20240318,123500,103761935,3805,3805,3805,3805,0
|
|
20240318,123400,103761935,3805,3805,3805,3805,0
|
|
20240318,123300,103761935,3805,3805,3805,3805,0
|
|
20240318,123200,103761935,3805,3805,3805,3805,0
|
|
20240318,123100,103761935,3805,3805,3805,3805,0
|
|
20240318,123000,103761935,3805,3805,3805,3805,0
|
|
20240318,122900,103761935,3805,3805,3805,3805,0
|
|
20240318,122800,103761935,3805,3790,3805,3790,160
|
|
20240318,122700,103155385,3805,3805,3805,3805,0
|
|
20240318,122600,103155385,3805,3805,3805,3805,0
|
|
20240318,122500,103155385,3805,3805,3805,3805,0
|
|
20240318,122400,103155385,3805,3805,3805,3805,0
|
|
20240318,122300,103155385,3805,3805,3805,3805,1
|
|
20240318,122200,103151580,3790,3790,3790,3790,0
|
|
20240318,122100,103151580,3790,3790,3790,3790,0
|
|
20240318,122000,103151580,3790,3805,3805,3790,148
|
|
20240318,121900,102589190,3795,3795,3795,3795,0
|
|
20240318,121800,102589190,3795,3795,3795,3795,2000
|
|
20240318,121700,94999190,3795,3800,3800,3795,250
|
|
20240318,121600,94049940,3800,3800,3800,3800,0
|
|
20240318,121500,94049940,3800,3800,3800,3800,300
|
|
20240318,121400,92909940,3800,3800,3800,3800,0
|
|
20240318,121300,92909940,3800,3800,3800,3800,10
|
|
20240318,121200,92871940,3800,3800,3800,3800,25
|
|
20240318,121100,92776940,3800,3800,3800,3800,0
|
|
20240318,121000,92776940,3800,3800,3800,3800,0
|
|
20240318,120900,92776940,3800,3800,3800,3800,0
|
|
20240318,120800,92776940,3800,3800,3800,3800,300
|
|
20240318,120700,91636940,3800,3800,3800,3800,0
|
|
20240318,120600,91636940,3800,3800,3800,3800,0
|
|
20240318,120500,91636940,3800,3800,3800,3800,0
|
|
20240318,120400,91636940,3800,3800,3800,3800,275
|
|
20240318,120300,90591940,3805,3805,3805,3805,0
|
|
20240318,120200,90591940,3805,3805,3805,3805,0
|
|
20240318,120100,90591940,3805,3805,3805,3805,0
|
|
20240318,120000,90591940,3805,3805,3805,3805,0
|
|
20240318,115900,90591940,3805,3805,3805,3805,0
|
|
20240318,115800,90591940,3805,3805,3805,3805,0
|
|
20240318,115700,90591940,3805,3805,3805,3805,0
|
|
20240318,115600,90591940,3805,3805,3805,3805,0
|
|
20240318,115500,90591940,3805,3805,3805,3805,0
|
|
20240318,115400,90591940,3805,3805,3805,3805,1
|
|
20240318,115300,90588135,3795,3795,3795,3795,0
|
|
20240318,115200,90588135,3795,3795,3795,3795,0
|
|
20240318,115100,90588135,3795,3795,3795,3795,0
|
|
20240318,115000,90588135,3795,3800,3800,3795,1078
|
|
20240318,114900,86496735,3800,3800,3800,3800,0
|
|
20240318,114800,86496735,3800,3800,3800,3800,0
|
|
20240318,114700,86496735,3800,3800,3800,3800,0
|
|
20240318,114600,86496735,3800,3800,3800,3800,0
|
|
20240318,114500,86496735,3800,3800,3800,3800,693
|
|
20240318,114400,83863335,3800,3800,3800,3800,0
|
|
20240318,114300,83863335,3800,3800,3800,3800,0
|
|
20240318,114200,83863335,3800,3800,3800,3800,0
|
|
20240318,114100,83863335,3800,3800,3800,3800,80
|
|
20240318,114000,83559335,3795,3795,3795,3795,357
|
|
20240318,113900,82204520,3800,3800,3800,3800,102
|
|
20240318,113800,81816920,3795,3795,3795,3795,0
|
|
20240318,113700,81816920,3795,3800,3800,3795,552
|
|
20240318,113600,79719820,3795,3795,3795,3795,346
|
|
20240318,113500,78406750,3795,3795,3795,3795,151
|
|
20240318,113400,77833705,3800,3800,3800,3800,94
|
|
20240318,113300,77476505,3800,3800,3800,3800,0
|
|
20240318,113200,77476505,3800,3800,3800,3800,1200
|
|
20240318,113100,72916505,3805,3805,3805,3805,0
|
|
20240318,113000,72916505,3805,3805,3805,3805,0
|
|
20240318,112900,72916505,3805,3805,3805,3805,0
|
|
20240318,112800,72916505,3805,3805,3805,3805,10
|
|
20240318,112700,72878455,3805,3805,3805,3805,26
|
|
20240318,112600,72779525,3805,3805,3805,3805,0
|
|
20240318,112500,72779525,3805,3805,3805,3805,0
|
|
20240318,112400,72779525,3805,3800,3805,3800,600
|
|
20240318,112300,70499025,3800,3800,3800,3800,1950
|
|
20240318,112200,63089025,3800,3800,3800,3800,0
|
|
20240318,112100,63089025,3800,3800,3800,3800,100
|
|
20240318,112000,62709025,3805,3805,3805,3805,0
|
|
20240318,111900,62709025,3805,3805,3805,3805,0
|
|
20240318,111800,62709025,3805,3805,3805,3805,0
|
|
20240318,111700,62709025,3805,3805,3805,3805,127
|
|
20240318,111600,62225790,3805,3805,3805,3805,0
|
|
20240318,111500,62225790,3805,3805,3805,3805,0
|
|
20240318,111400,62225790,3805,3805,3805,3805,0
|
|
20240318,111300,62225790,3805,3805,3805,3805,0
|
|
20240318,111200,62225790,3805,3805,3805,3805,1
|
|
20240318,111100,62221985,3805,3805,3805,3805,5
|
|
20240318,111000,62202960,3805,3805,3805,3805,0
|
|
20240318,110900,62202960,3805,3805,3805,3805,0
|
|
20240318,110800,62202960,3805,3805,3805,3805,15
|
|
20240318,110700,62145885,3815,3815,3815,3815,0
|
|
20240318,110600,62145885,3815,3815,3815,3815,0
|
|
20240318,110500,62145885,3815,3815,3815,3815,0
|
|
20240318,110400,62145885,3815,3815,3815,3815,0
|
|
20240318,110300,62145885,3815,3815,3815,3815,0
|
|
20240318,110200,62145885,3815,3815,3815,3815,0
|
|
20240318,110100,62145885,3815,3815,3815,3815,1
|
|
20240318,110000,62142070,3820,3805,3820,3800,1845
|
|
20240318,105900,55129320,3805,3805,3805,3805,2738
|
|
20240318,105800,44711230,3810,3810,3810,3810,0
|
|
20240318,105700,44711230,3810,3810,3810,3810,0
|
|
20240318,105600,44711230,3810,3810,3810,3810,0
|
|
20240318,105500,44711230,3810,3810,3810,3810,0
|
|
20240318,105400,44711230,3810,3810,3810,3810,0
|
|
20240318,105300,44711230,3810,3810,3810,3810,918
|
|
20240318,105200,41213650,3810,3810,3810,3810,0
|
|
20240318,105100,41213650,3810,3815,3815,3810,851
|
|
20240318,105000,37970340,3815,3815,3815,3815,0
|
|
20240318,104900,37970340,3815,3815,3815,3815,0
|
|
20240318,104800,37970340,3815,3815,3815,3815,0
|
|
20240318,104700,37970340,3815,3815,3815,3815,1
|
|
20240318,104600,37966525,3815,3815,3815,3815,0
|
|
20240318,104500,37966525,3815,3815,3815,3815,120
|
|
20240318,104400,37508725,3820,3820,3820,3820,0
|
|
20240318,104300,37508725,3820,3820,3820,3820,0
|
|
20240318,104200,37508725,3820,3820,3820,3820,1
|
|
20240318,104100,37504905,3820,3820,3820,3820,0
|
|
20240318,104000,37504905,3820,3820,3820,3820,0
|
|
20240318,103900,37504905,3820,3820,3820,3820,0
|
|
20240318,103800,37504905,3820,3820,3820,3820,2
|
|
20240318,103700,37497265,3810,3810,3810,3810,0
|
|
20240318,103600,37497265,3810,3810,3810,3810,0
|
|
20240318,103500,37497265,3810,3815,3815,3810,111
|
|
20240318,103400,37074300,3825,3815,3825,3815,4
|
|
20240318,103300,37059020,3820,3820,3820,3820,2
|
|
20240318,103200,37051380,3810,3810,3810,3810,0
|
|
20240318,103100,37051380,3810,3810,3810,3810,0
|
|
20240318,103000,37051380,3810,3810,3810,3810,0
|
|
20240318,102900,37051380,3810,3810,3810,3810,0
|
|
20240318,102800,37051380,3810,3810,3810,3810,0
|
|
20240318,102700,37051380,3810,3810,3810,3810,0
|
|
20240318,102600,37051380,3810,3810,3810,3810,0
|
|
20240318,102500,37051380,3810,3810,3810,3810,111
|
|
20240318,102400,36628470,3810,3810,3810,3810,0
|
|
20240318,102300,36628470,3810,3810,3810,3810,0
|
|
20240318,102200,36628470,3810,3810,3810,3810,0
|
|
20240318,102100,36628470,3810,3810,3810,3810,914
|
|
20240318,102000,33146130,3810,3810,3810,3810,1000
|
|
20240318,101900,29336130,3810,3810,3810,3810,1000
|
|
20240318,101800,25526130,3810,3810,3810,3810,2
|
|
20240318,101700,25518510,3810,3810,3810,3810,0
|
|
20240318,101600,25518510,3810,3810,3810,3810,0
|
|
20240318,101500,25518510,3810,3810,3810,3810,0
|
|
20240318,101400,25518510,3810,3810,3810,3810,0
|
|
20240318,101300,25518510,3810,3810,3810,3810,0
|
|
20240318,101200,25518510,3810,3810,3810,3810,0
|
|
20240318,101100,25518510,3810,3810,3810,3810,20
|
|
20240318,101000,25442310,3810,3810,3810,3810,10
|
|
20240318,100900,25404210,3810,3810,3810,3810,26
|
|
20240318,100800,25305150,3805,3805,3805,3805,0
|
|
20240318,100700,25305150,3805,3805,3805,3805,0
|
|
20240318,100600,25305150,3805,3805,3805,3805,0
|
|
20240318,100500,25305150,3805,3805,3810,3805,63
|
|
20240318,100400,25065425,3810,3810,3810,3810,1406
|
|
20240318,100300,19708565,3815,3815,3815,3815,5
|
|
20240318,100200,19689490,3810,3810,3810,3810,0
|
|
20240318,100100,19689490,3810,3810,3810,3810,0
|
|
20240318,100000,19689490,3810,3810,3810,3810,0
|
|
20240318,095900,19689490,3810,3810,3810,3810,0
|
|
20240318,095800,19689490,3810,3810,3810,3810,0
|
|
20240318,095700,19689490,3810,3810,3810,3810,0
|
|
20240318,095600,19689490,3810,3810,3810,3810,72
|
|
20240318,095500,19415170,3810,3810,3810,3810,0
|
|
20240318,095400,19415170,3810,3810,3810,3810,43
|
|
20240318,095300,19251340,3810,3810,3810,3810,25
|
|
20240318,095200,19156090,3810,3810,3810,3810,0
|
|
20240318,095100,19156090,3810,3810,3810,3810,0
|
|
20240318,095000,19156090,3810,3810,3810,3810,201
|
|
20240318,094900,18390280,3810,3810,3810,3810,0
|
|
20240318,094800,18390280,3810,3810,3810,3810,0
|
|
20240318,094700,18390280,3810,3810,3810,3810,4
|
|
20240318,094600,18375040,3810,3810,3810,3810,10
|
|
20240318,094500,18336940,3830,3830,3830,3830,0
|
|
20240318,094400,18336940,3830,3810,3830,3800,2306
|
|
20240318,094300,9566600,3815,3815,3815,3815,0
|
|
20240318,094200,9566600,3815,3815,3815,3815,0
|
|
20240318,094100,9566600,3815,3815,3815,3815,0
|
|
20240318,094000,9566600,3815,3815,3815,3815,1
|
|
20240318,093900,9562785,3815,3815,3815,3815,0
|
|
20240318,093800,9562785,3815,3815,3815,3815,20
|
|
20240318,093700,9486485,3815,3815,3815,3815,10
|
|
20240318,093600,9448335,3815,3815,3815,3815,2
|
|
20240318,093500,9440705,3815,3815,3815,3815,0
|
|
20240318,093400,9440705,3815,3815,3815,3815,0
|
|
20240318,093300,9440705,3815,3815,3815,3815,1
|
|
20240318,093200,9436890,3815,3815,3815,3815,3
|
|
20240318,093100,9425445,3815,3815,3815,3815,0
|
|
20240318,093000,9425445,3815,3815,3815,3815,0
|
|
20240318,092900,9425445,3815,3815,3815,3815,0
|
|
20240318,092800,9425445,3815,3815,3815,3815,0
|
|
20240318,092700,9425445,3815,3815,3815,3815,24
|
|
20240318,092600,9333885,3825,3825,3825,3825,0
|
|
20240318,092500,9333885,3825,3825,3825,3825,0
|
|
20240318,092400,9333885,3825,3825,3825,3825,0
|
|
20240318,092300,9333885,3825,3825,3825,3825,0
|
|
20240318,092200,9333885,3825,3820,3825,3820,517
|
|
20240318,092100,7358890,3830,3830,3830,3830,0
|
|
20240318,092000,7358890,3830,3825,3830,3825,59
|
|
20240318,091900,7133210,3825,3825,3825,3825,0
|
|
20240318,091800,7133210,3825,3825,3825,3825,90
|
|
20240318,091700,6788960,3825,3825,3825,3825,0
|
|
20240318,091600,6788960,3825,3825,3825,3825,0
|
|
20240318,091500,6788960,3825,3825,3825,3825,0
|
|
20240318,091400,6788960,3825,3825,3825,3825,100
|
|
20240318,091300,6406460,3820,3810,3825,3810,508
|
|
20240318,091200,4465905,3815,3815,3815,3815,0
|
|
20240318,091100,4465905,3815,3815,3815,3815,11
|
|
20240318,091000,4423940,3815,3815,3815,3815,0
|
|
20240318,090900,4423940,3815,3815,3815,3815,0
|
|
20240318,090800,4423940,3815,3815,3815,3815,0
|
|
20240318,090700,4423940,3815,3815,3815,3815,60
|
|
20240318,090600,4195040,3815,3810,3815,3810,21
|
|
20240318,090500,4114935,3810,3810,3810,3810,151
|
|
20240318,090400,3539625,3810,3810,3810,3810,100
|
|
20240318,090300,3158625,3805,3805,3805,3805,0
|
|
20240318,090200,3158625,3805,3810,3810,3805,306
|
|
20240318,090100,1994245,3810,3810,3810,3810,200
|
|
20240318,090000,1232245,3815,3815,3815,3815,323
|