662 lines
30 KiB
CSV
662 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,195900,17821225,3470,3470,3470,3470,675
|
|
20240318,195800,17821225,3470,3470,3470,3470,0
|
|
20240318,195700,17821225,3470,3470,3470,3470,0
|
|
20240318,195600,17821225,3470,3470,3470,3470,0
|
|
20240318,195500,17821225,3470,3470,3470,3470,0
|
|
20240318,195400,17821225,3470,3470,3470,3470,0
|
|
20240318,195300,17821225,3470,3470,3470,3470,0
|
|
20240318,195200,17821225,3470,3470,3470,3470,0
|
|
20240318,195100,17821225,3470,3470,3470,3470,0
|
|
20240318,195000,17821225,3470,3470,3470,3470,0
|
|
20240318,194900,17821225,3470,3470,3470,3470,0
|
|
20240318,194800,17821225,3470,3470,3470,3470,0
|
|
20240318,194700,17821225,3470,3470,3470,3470,0
|
|
20240318,194600,17821225,3470,3470,3470,3470,0
|
|
20240318,194500,17821225,3470,3470,3470,3470,0
|
|
20240318,194400,17821225,3470,3470,3470,3470,0
|
|
20240318,194300,17821225,3470,3470,3470,3470,0
|
|
20240318,194200,17821225,3470,3470,3470,3470,0
|
|
20240318,194100,17821225,3470,3470,3470,3470,0
|
|
20240318,194000,17821225,3470,3470,3470,3470,0
|
|
20240318,193900,17821225,3470,3470,3470,3470,0
|
|
20240318,193800,17821225,3470,3470,3470,3470,0
|
|
20240318,193700,17821225,3470,3470,3470,3470,0
|
|
20240318,193600,17821225,3470,3470,3470,3470,0
|
|
20240318,193500,17821225,3470,3470,3470,3470,0
|
|
20240318,193400,17821225,3470,3470,3470,3470,0
|
|
20240318,193300,17821225,3470,3470,3470,3470,0
|
|
20240318,193200,17821225,3470,3470,3470,3470,0
|
|
20240318,193100,17821225,3470,3470,3470,3470,0
|
|
20240318,193000,17821225,3470,3470,3470,3470,0
|
|
20240318,192900,17821225,3470,3470,3470,3470,675
|
|
20240318,192800,17821225,3470,3470,3470,3470,0
|
|
20240318,192700,17821225,3470,3470,3470,3470,0
|
|
20240318,192600,17821225,3470,3470,3470,3470,0
|
|
20240318,192500,17821225,3470,3470,3470,3470,0
|
|
20240318,192400,17821225,3470,3470,3470,3470,0
|
|
20240318,192300,17821225,3470,3470,3470,3470,0
|
|
20240318,192200,17821225,3470,3470,3470,3470,0
|
|
20240318,192100,17821225,3470,3470,3470,3470,0
|
|
20240318,192000,17821225,3470,3470,3470,3470,0
|
|
20240318,191900,17821225,3470,3470,3470,3470,0
|
|
20240318,191800,17821225,3470,3470,3470,3470,0
|
|
20240318,191700,17821225,3470,3470,3470,3470,0
|
|
20240318,191600,17821225,3470,3470,3470,3470,0
|
|
20240318,191500,17821225,3470,3470,3470,3470,0
|
|
20240318,191400,17821225,3470,3470,3470,3470,0
|
|
20240318,191300,17821225,3470,3470,3470,3470,0
|
|
20240318,191200,17821225,3470,3470,3470,3470,0
|
|
20240318,191100,17821225,3470,3470,3470,3470,0
|
|
20240318,191000,17821225,3470,3470,3470,3470,0
|
|
20240318,190900,17821225,3470,3470,3470,3470,0
|
|
20240318,190800,17821225,3470,3470,3470,3470,0
|
|
20240318,190700,17821225,3470,3470,3470,3470,0
|
|
20240318,190600,17821225,3470,3470,3470,3470,0
|
|
20240318,190500,17821225,3470,3470,3470,3470,0
|
|
20240318,190400,17821225,3470,3470,3470,3470,0
|
|
20240318,190300,17821225,3470,3470,3470,3470,0
|
|
20240318,190200,17821225,3470,3470,3470,3470,0
|
|
20240318,190100,17821225,3470,3470,3470,3470,0
|
|
20240318,190000,17821225,3470,3470,3470,3470,0
|
|
20240318,185900,17821225,3470,3470,3470,3470,675
|
|
20240318,185800,17821225,3470,3470,3470,3470,0
|
|
20240318,185700,17821225,3470,3470,3470,3470,0
|
|
20240318,185600,17821225,3470,3470,3470,3470,0
|
|
20240318,185500,17821225,3470,3470,3470,3470,0
|
|
20240318,185400,17821225,3470,3470,3470,3470,0
|
|
20240318,185300,17821225,3470,3470,3470,3470,0
|
|
20240318,185200,17821225,3470,3470,3470,3470,0
|
|
20240318,185100,17821225,3470,3470,3470,3470,0
|
|
20240318,185000,17821225,3470,3470,3470,3470,0
|
|
20240318,184900,17821225,3470,3470,3470,3470,0
|
|
20240318,184800,17821225,3470,3470,3470,3470,0
|
|
20240318,184700,17821225,3470,3470,3470,3470,0
|
|
20240318,184600,17821225,3470,3470,3470,3470,0
|
|
20240318,184500,17821225,3470,3470,3470,3470,0
|
|
20240318,184400,17821225,3470,3470,3470,3470,0
|
|
20240318,184300,17821225,3470,3470,3470,3470,0
|
|
20240318,184200,17821225,3470,3470,3470,3470,0
|
|
20240318,184100,17821225,3470,3470,3470,3470,0
|
|
20240318,184000,17821225,3470,3470,3470,3470,0
|
|
20240318,183900,17821225,3470,3470,3470,3470,0
|
|
20240318,183800,17821225,3470,3470,3470,3470,0
|
|
20240318,183700,17821225,3470,3470,3470,3470,0
|
|
20240318,183600,17821225,3470,3470,3470,3470,0
|
|
20240318,183500,17821225,3470,3470,3470,3470,0
|
|
20240318,183400,17821225,3470,3470,3470,3470,0
|
|
20240318,183300,17821225,3470,3470,3470,3470,0
|
|
20240318,183200,17821225,3470,3470,3470,3470,0
|
|
20240318,183100,17821225,3470,3470,3470,3470,0
|
|
20240318,183000,17821225,3470,3470,3470,3470,0
|
|
20240318,182900,17821225,3470,3470,3470,3470,675
|
|
20240318,182800,17821225,3470,3470,3470,3470,0
|
|
20240318,182700,17821225,3470,3470,3470,3470,0
|
|
20240318,182600,17821225,3470,3470,3470,3470,0
|
|
20240318,182500,17821225,3470,3470,3470,3470,0
|
|
20240318,182400,17821225,3470,3470,3470,3470,0
|
|
20240318,182300,17821225,3470,3470,3470,3470,0
|
|
20240318,182200,17821225,3470,3470,3470,3470,0
|
|
20240318,182100,17821225,3470,3470,3470,3470,0
|
|
20240318,182000,17821225,3470,3470,3470,3470,0
|
|
20240318,181900,17821225,3470,3470,3470,3470,0
|
|
20240318,181800,17821225,3470,3470,3470,3470,0
|
|
20240318,181700,17821225,3470,3470,3470,3470,0
|
|
20240318,181600,17821225,3470,3470,3470,3470,0
|
|
20240318,181500,17821225,3470,3470,3470,3470,0
|
|
20240318,181400,17821225,3470,3470,3470,3470,0
|
|
20240318,181300,17821225,3470,3470,3470,3470,0
|
|
20240318,181200,17821225,3470,3470,3470,3470,0
|
|
20240318,181100,17821225,3470,3470,3470,3470,0
|
|
20240318,181000,17821225,3470,3470,3470,3470,0
|
|
20240318,180900,17821225,3470,3470,3470,3470,0
|
|
20240318,180800,17821225,3470,3470,3470,3470,0
|
|
20240318,180700,17821225,3470,3470,3470,3470,0
|
|
20240318,180600,17821225,3470,3470,3470,3470,0
|
|
20240318,180500,17821225,3470,3470,3470,3470,0
|
|
20240318,180400,17821225,3470,3470,3470,3470,0
|
|
20240318,180300,17821225,3470,3470,3470,3470,0
|
|
20240318,180200,17821225,3470,3470,3470,3470,0
|
|
20240318,180100,17821225,3470,3470,3470,3470,0
|
|
20240318,180000,17821225,3470,3470,3470,3470,0
|
|
20240318,175900,17821225,3470,3470,3470,3470,675
|
|
20240318,175800,17821225,3470,3470,3470,3470,0
|
|
20240318,175700,17821225,3470,3470,3470,3470,0
|
|
20240318,175600,17821225,3470,3470,3470,3470,0
|
|
20240318,175500,17821225,3470,3470,3470,3470,0
|
|
20240318,175400,17821225,3470,3470,3470,3470,0
|
|
20240318,175300,17821225,3470,3470,3470,3470,0
|
|
20240318,175200,17821225,3470,3470,3470,3470,0
|
|
20240318,175100,17821225,3470,3470,3470,3470,0
|
|
20240318,175000,17821225,3470,3470,3470,3470,0
|
|
20240318,174900,17821225,3470,3470,3470,3470,0
|
|
20240318,174800,17821225,3470,3470,3470,3470,0
|
|
20240318,174700,17821225,3470,3470,3470,3470,0
|
|
20240318,174600,17821225,3470,3470,3470,3470,0
|
|
20240318,174500,17821225,3470,3470,3470,3470,0
|
|
20240318,174400,17821225,3470,3470,3470,3470,0
|
|
20240318,174300,17821225,3470,3470,3470,3470,0
|
|
20240318,174200,17821225,3470,3470,3470,3470,0
|
|
20240318,174100,17821225,3470,3470,3470,3470,0
|
|
20240318,174000,17821225,3470,3470,3470,3470,0
|
|
20240318,173900,17821225,3470,3470,3470,3470,0
|
|
20240318,173800,17821225,3470,3470,3470,3470,0
|
|
20240318,173700,17821225,3470,3470,3470,3470,0
|
|
20240318,173600,17821225,3470,3470,3470,3470,0
|
|
20240318,173500,17821225,3470,3470,3470,3470,0
|
|
20240318,173400,17821225,3470,3470,3470,3470,0
|
|
20240318,173300,17821225,3470,3470,3470,3470,0
|
|
20240318,173200,17821225,3470,3470,3470,3470,0
|
|
20240318,173100,17821225,3470,3470,3470,3470,0
|
|
20240318,173000,17821225,3470,3470,3470,3470,0
|
|
20240318,172900,17821225,3470,3470,3470,3470,675
|
|
20240318,172800,17821225,3470,3470,3470,3470,0
|
|
20240318,172700,17821225,3470,3470,3470,3470,0
|
|
20240318,172600,17821225,3470,3470,3470,3470,0
|
|
20240318,172500,17821225,3470,3470,3470,3470,0
|
|
20240318,172400,17821225,3470,3470,3470,3470,0
|
|
20240318,172300,17821225,3470,3470,3470,3470,0
|
|
20240318,172200,17821225,3470,3470,3470,3470,0
|
|
20240318,172100,17821225,3470,3470,3470,3470,0
|
|
20240318,172000,17821225,3470,3470,3470,3470,0
|
|
20240318,171900,17821225,3470,3470,3470,3470,0
|
|
20240318,171800,17821225,3470,3470,3470,3470,0
|
|
20240318,171700,17821225,3470,3470,3470,3470,0
|
|
20240318,171600,17821225,3470,3470,3470,3470,0
|
|
20240318,171500,17821225,3470,3470,3470,3470,0
|
|
20240318,171400,17821225,3470,3470,3470,3470,0
|
|
20240318,171300,17821225,3470,3470,3470,3470,0
|
|
20240318,171200,17821225,3470,3470,3470,3470,0
|
|
20240318,171100,17821225,3470,3470,3470,3470,0
|
|
20240318,171000,17821225,3470,3470,3470,3470,0
|
|
20240318,170900,17821225,3470,3470,3470,3470,0
|
|
20240318,170800,17821225,3470,3470,3470,3470,0
|
|
20240318,170700,17821225,3470,3470,3470,3470,0
|
|
20240318,170600,17821225,3470,3470,3470,3470,0
|
|
20240318,170500,17821225,3470,3470,3470,3470,0
|
|
20240318,170400,17821225,3470,3470,3470,3470,0
|
|
20240318,170300,17821225,3470,3470,3470,3470,0
|
|
20240318,170200,17821225,3470,3470,3470,3470,0
|
|
20240318,170100,17821225,3470,3470,3470,3470,0
|
|
20240318,170000,17821225,3470,3470,3470,3470,0
|
|
20240318,165900,17821225,3470,3470,3470,3470,675
|
|
20240318,165800,17821225,3470,3470,3470,3470,0
|
|
20240318,165700,17821225,3470,3470,3470,3470,0
|
|
20240318,165600,17821225,3470,3470,3470,3470,0
|
|
20240318,165500,17821225,3470,3470,3470,3470,0
|
|
20240318,165400,17821225,3470,3470,3470,3470,0
|
|
20240318,165300,17821225,3470,3470,3470,3470,0
|
|
20240318,165200,17821225,3470,3470,3470,3470,0
|
|
20240318,165100,17821225,3470,3470,3470,3470,0
|
|
20240318,165000,17821225,3470,3470,3470,3470,0
|
|
20240318,164900,17821225,3470,3470,3470,3470,0
|
|
20240318,164800,17821225,3470,3470,3470,3470,0
|
|
20240318,164700,17821225,3470,3470,3470,3470,0
|
|
20240318,164600,17821225,3470,3470,3470,3470,0
|
|
20240318,164500,17821225,3470,3470,3470,3470,0
|
|
20240318,164400,17821225,3470,3470,3470,3470,0
|
|
20240318,164300,17821225,3470,3470,3470,3470,0
|
|
20240318,164200,17821225,3470,3470,3470,3470,0
|
|
20240318,164100,17821225,3470,3470,3470,3470,0
|
|
20240318,164000,17821225,3470,3470,3470,3470,0
|
|
20240318,163900,17821225,3470,3470,3470,3470,0
|
|
20240318,163800,17821225,3470,3470,3470,3470,0
|
|
20240318,163700,17821225,3470,3470,3470,3470,0
|
|
20240318,163600,17821225,3470,3470,3470,3470,0
|
|
20240318,163500,17821225,3470,3470,3470,3470,0
|
|
20240318,163400,17821225,3470,3470,3470,3470,0
|
|
20240318,163300,17821225,3470,3470,3470,3470,0
|
|
20240318,163200,17821225,3470,3470,3470,3470,0
|
|
20240318,163100,17821225,3470,3470,3470,3470,0
|
|
20240318,163000,17821225,3470,3470,3470,3470,0
|
|
20240318,162900,17821225,3470,3470,3470,3470,675
|
|
20240318,162800,17821225,3470,3470,3470,3470,0
|
|
20240318,162700,17821225,3470,3470,3470,3470,0
|
|
20240318,162600,17821225,3470,3470,3470,3470,0
|
|
20240318,162500,17821225,3470,3470,3470,3470,0
|
|
20240318,162400,17821225,3470,3470,3470,3470,0
|
|
20240318,162300,17821225,3470,3470,3470,3470,0
|
|
20240318,162200,17821225,3470,3470,3470,3470,0
|
|
20240318,162100,17821225,3470,3470,3470,3470,0
|
|
20240318,162000,17821225,3470,3470,3470,3470,0
|
|
20240318,161900,17821225,3470,3470,3470,3470,0
|
|
20240318,161800,17821225,3470,3470,3470,3470,0
|
|
20240318,161700,17821225,3470,3470,3470,3470,0
|
|
20240318,161600,17821225,3470,3470,3470,3470,0
|
|
20240318,161500,17821225,3470,3470,3470,3470,0
|
|
20240318,161400,17821225,3470,3470,3470,3470,0
|
|
20240318,161300,17821225,3470,3470,3470,3470,0
|
|
20240318,161200,17821225,3470,3470,3470,3470,0
|
|
20240318,161100,17821225,3470,3470,3470,3470,0
|
|
20240318,161000,17821225,3470,3470,3470,3470,0
|
|
20240318,160900,17821225,3470,3470,3470,3470,0
|
|
20240318,160800,17821225,3470,3470,3470,3470,0
|
|
20240318,160700,17821225,3470,3470,3470,3470,0
|
|
20240318,160600,17821225,3470,3470,3470,3470,0
|
|
20240318,160500,17821225,3470,3470,3470,3470,0
|
|
20240318,160400,17821225,3470,3470,3470,3470,0
|
|
20240318,160300,17821225,3470,3470,3470,3470,0
|
|
20240318,160200,17821225,3470,3470,3470,3470,0
|
|
20240318,160100,17821225,3470,3470,3470,3470,0
|
|
20240318,160000,17821225,3470,3470,3470,3470,0
|
|
20240318,155900,17821225,3470,3470,3470,3470,675
|
|
20240318,155800,17821225,3470,3470,3470,3470,0
|
|
20240318,155700,17821225,3470,3470,3470,3470,0
|
|
20240318,155600,17821225,3470,3470,3470,3470,0
|
|
20240318,155500,17821225,3470,3470,3470,3470,0
|
|
20240318,155400,17821225,3470,3470,3470,3470,0
|
|
20240318,155300,17821225,3470,3470,3470,3470,0
|
|
20240318,155200,17821225,3470,3470,3470,3470,0
|
|
20240318,155100,17821225,3470,3470,3470,3470,0
|
|
20240318,155000,17821225,3470,3470,3470,3470,0
|
|
20240318,154900,17821225,3470,3470,3470,3470,0
|
|
20240318,154800,17821225,3470,3470,3470,3470,0
|
|
20240318,154700,17821225,3470,3470,3470,3470,0
|
|
20240318,154600,17821225,3470,3470,3470,3470,0
|
|
20240318,154500,17821225,3470,3470,3470,3470,0
|
|
20240318,154400,17821225,3470,3470,3470,3470,0
|
|
20240318,154300,17821225,3470,3470,3470,3470,0
|
|
20240318,154200,17821225,3470,3470,3470,3470,0
|
|
20240318,154100,17821225,3470,3470,3470,3470,0
|
|
20240318,154000,17821225,3470,3470,3470,3470,0
|
|
20240318,153900,17821225,3470,3470,3470,3470,0
|
|
20240318,153800,17821225,3470,3470,3470,3470,0
|
|
20240318,153700,17821225,3470,3470,3470,3470,0
|
|
20240318,153600,17821225,3470,3470,3470,3470,0
|
|
20240318,153500,17821225,3470,3470,3470,3470,0
|
|
20240318,153400,17821225,3470,3470,3470,3470,0
|
|
20240318,153300,17821225,3470,3470,3470,3470,0
|
|
20240318,153200,17821225,3470,3470,3470,3470,0
|
|
20240318,153100,17821225,3470,3470,3470,3470,0
|
|
20240318,153000,17821225,3470,3470,3470,3470,675
|
|
20240318,152900,15478975,3430,3430,3430,3430,0
|
|
20240318,152800,15478975,3430,3430,3430,3430,0
|
|
20240318,152700,15478975,3430,3430,3430,3430,0
|
|
20240318,152600,15478975,3430,3430,3430,3430,0
|
|
20240318,152500,15478975,3430,3430,3430,3430,0
|
|
20240318,152400,15478975,3430,3430,3430,3430,0
|
|
20240318,152300,15478975,3430,3430,3430,3430,0
|
|
20240318,152200,15478975,3430,3430,3430,3430,0
|
|
20240318,152100,15478975,3430,3430,3430,3430,0
|
|
20240318,152000,15478975,3430,3430,3430,3430,0
|
|
20240318,151900,15478975,3430,3430,3430,3430,26
|
|
20240318,151800,15389795,3430,3430,3430,3430,0
|
|
20240318,151700,15389795,3430,3430,3430,3430,0
|
|
20240318,151600,15389795,3430,3425,3430,3425,10
|
|
20240318,151500,15355515,3430,3430,3430,3430,0
|
|
20240318,151400,15355515,3430,3430,3430,3430,0
|
|
20240318,151300,15355515,3430,3430,3430,3430,0
|
|
20240318,151200,15355515,3430,3430,3430,3430,2
|
|
20240318,151100,15348655,3405,3405,3405,3405,14
|
|
20240318,151000,15300985,3395,3430,3430,3395,1765
|
|
20240318,150900,9285265,3430,3430,3430,3430,0
|
|
20240318,150800,9285265,3430,3430,3430,3430,0
|
|
20240318,150700,9285265,3430,3430,3430,3430,0
|
|
20240318,150600,9285265,3430,3430,3430,3430,0
|
|
20240318,150500,9285265,3430,3430,3430,3430,0
|
|
20240318,150400,9285265,3430,3430,3430,3430,0
|
|
20240318,150300,9285265,3430,3430,3430,3430,0
|
|
20240318,150200,9285265,3430,3430,3430,3430,0
|
|
20240318,150100,9285265,3430,3430,3430,3430,0
|
|
20240318,150000,9285265,3430,3430,3430,3430,0
|
|
20240318,145900,9285265,3430,3430,3430,3430,0
|
|
20240318,145800,9285265,3430,3430,3430,3430,0
|
|
20240318,145700,9285265,3430,3430,3430,3430,0
|
|
20240318,145600,9285265,3430,3430,3430,3430,0
|
|
20240318,145500,9285265,3430,3430,3430,3430,0
|
|
20240318,145400,9285265,3430,3430,3430,3430,0
|
|
20240318,145300,9285265,3430,3430,3430,3430,0
|
|
20240318,145200,9285265,3430,3430,3430,3430,0
|
|
20240318,145100,9285265,3430,3430,3430,3430,0
|
|
20240318,145000,9285265,3430,3430,3430,3430,0
|
|
20240318,144900,9285265,3430,3430,3430,3430,0
|
|
20240318,144800,9285265,3430,3430,3430,3430,0
|
|
20240318,144700,9285265,3430,3430,3430,3430,3
|
|
20240318,144600,9274975,3430,3430,3430,3430,0
|
|
20240318,144500,9274975,3430,3430,3430,3430,0
|
|
20240318,144400,9274975,3430,3430,3430,3430,0
|
|
20240318,144300,9274975,3430,3430,3430,3430,0
|
|
20240318,144200,9274975,3430,3430,3430,3430,0
|
|
20240318,144100,9274975,3430,3430,3430,3430,0
|
|
20240318,144000,9274975,3430,3430,3430,3430,0
|
|
20240318,143900,9274975,3430,3430,3430,3430,0
|
|
20240318,143800,9274975,3430,3430,3430,3430,0
|
|
20240318,143700,9274975,3430,3430,3430,3430,0
|
|
20240318,143600,9274975,3430,3430,3430,3430,0
|
|
20240318,143500,9274975,3430,3430,3430,3430,0
|
|
20240318,143400,9274975,3430,3430,3430,3430,0
|
|
20240318,143300,9274975,3430,3430,3430,3430,1
|
|
20240318,143200,9271545,3440,3440,3440,3440,0
|
|
20240318,143100,9271545,3440,3440,3440,3440,0
|
|
20240318,143000,9271545,3440,3440,3440,3440,0
|
|
20240318,142900,9271545,3440,3440,3440,3440,0
|
|
20240318,142800,9271545,3440,3440,3440,3440,0
|
|
20240318,142700,9271545,3440,3440,3440,3440,0
|
|
20240318,142600,9271545,3440,3440,3440,3440,0
|
|
20240318,142500,9271545,3440,3440,3440,3440,0
|
|
20240318,142400,9271545,3440,3440,3440,3440,0
|
|
20240318,142300,9271545,3440,3440,3440,3440,0
|
|
20240318,142200,9271545,3440,3440,3440,3440,0
|
|
20240318,142100,9271545,3440,3440,3440,3440,0
|
|
20240318,142000,9271545,3440,3440,3440,3440,2
|
|
20240318,141900,9264665,3440,3440,3440,3440,0
|
|
20240318,141800,9264665,3440,3440,3440,3440,0
|
|
20240318,141700,9264665,3440,3440,3440,3440,0
|
|
20240318,141600,9264665,3440,3440,3440,3440,0
|
|
20240318,141500,9264665,3440,3440,3440,3440,0
|
|
20240318,141400,9264665,3440,3440,3440,3440,0
|
|
20240318,141300,9264665,3440,3440,3440,3440,0
|
|
20240318,141200,9264665,3440,3440,3440,3440,2
|
|
20240318,141100,9257785,3440,3440,3440,3440,0
|
|
20240318,141000,9257785,3440,3440,3440,3440,0
|
|
20240318,140900,9257785,3440,3440,3440,3440,0
|
|
20240318,140800,9257785,3440,3440,3440,3440,0
|
|
20240318,140700,9257785,3440,3440,3440,3440,0
|
|
20240318,140600,9257785,3440,3440,3440,3440,0
|
|
20240318,140500,9257785,3440,3440,3440,3440,8
|
|
20240318,140400,9230265,3420,3420,3420,3420,0
|
|
20240318,140300,9230265,3420,3420,3420,3420,0
|
|
20240318,140200,9230265,3420,3420,3420,3420,0
|
|
20240318,140100,9230265,3420,3420,3420,3420,0
|
|
20240318,140000,9230265,3420,3420,3420,3420,0
|
|
20240318,135900,9230265,3420,3420,3420,3420,0
|
|
20240318,135800,9230265,3420,3420,3420,3420,0
|
|
20240318,135700,9230265,3420,3420,3420,3420,0
|
|
20240318,135600,9230265,3420,3420,3420,3420,0
|
|
20240318,135500,9230265,3420,3420,3420,3420,0
|
|
20240318,135400,9230265,3420,3420,3420,3420,0
|
|
20240318,135300,9230265,3420,3420,3420,3420,0
|
|
20240318,135200,9230265,3420,3420,3420,3420,0
|
|
20240318,135100,9230265,3420,3420,3420,3420,0
|
|
20240318,135000,9230265,3420,3420,3420,3420,0
|
|
20240318,134900,9230265,3420,3420,3420,3420,191
|
|
20240318,134800,8577045,3420,3420,3420,3420,0
|
|
20240318,134700,8577045,3420,3420,3420,3420,0
|
|
20240318,134600,8577045,3420,3435,3435,3420,148
|
|
20240318,134500,8070795,3440,3440,3440,3440,0
|
|
20240318,134400,8070795,3440,3440,3440,3440,66
|
|
20240318,134300,7843755,3440,3440,3440,3440,0
|
|
20240318,134200,7843755,3440,3440,3440,3440,0
|
|
20240318,134100,7843755,3440,3440,3440,3440,0
|
|
20240318,134000,7843755,3440,3440,3440,3440,0
|
|
20240318,133900,7843755,3440,3440,3440,3440,0
|
|
20240318,133800,7843755,3440,3440,3440,3440,0
|
|
20240318,133700,7843755,3440,3440,3440,3440,0
|
|
20240318,133600,7843755,3440,3440,3440,3440,0
|
|
20240318,133500,7843755,3440,3440,3440,3440,0
|
|
20240318,133400,7843755,3440,3440,3440,3440,0
|
|
20240318,133300,7843755,3440,3440,3440,3440,0
|
|
20240318,133200,7843755,3440,3440,3440,3440,0
|
|
20240318,133100,7843755,3440,3440,3440,3440,0
|
|
20240318,133000,7843755,3440,3440,3440,3440,0
|
|
20240318,132900,7843755,3440,3440,3440,3440,0
|
|
20240318,132800,7843755,3440,3440,3440,3440,5
|
|
20240318,132700,7826555,3455,3455,3455,3455,0
|
|
20240318,132600,7826555,3455,3455,3455,3455,0
|
|
20240318,132500,7826555,3455,3455,3455,3455,0
|
|
20240318,132400,7826555,3455,3455,3455,3455,0
|
|
20240318,132300,7826555,3455,3455,3455,3455,0
|
|
20240318,132200,7826555,3455,3455,3455,3455,0
|
|
20240318,132100,7826555,3455,3455,3455,3455,25
|
|
20240318,132000,7740180,3455,3455,3455,3455,0
|
|
20240318,131900,7740180,3455,3455,3455,3455,0
|
|
20240318,131800,7740180,3455,3455,3455,3455,0
|
|
20240318,131700,7740180,3455,3455,3455,3455,0
|
|
20240318,131600,7740180,3455,3455,3455,3455,0
|
|
20240318,131500,7740180,3455,3455,3455,3455,0
|
|
20240318,131400,7740180,3455,3455,3455,3455,0
|
|
20240318,131300,7740180,3455,3455,3455,3455,0
|
|
20240318,131200,7740180,3455,3455,3455,3455,0
|
|
20240318,131100,7740180,3455,3455,3455,3455,0
|
|
20240318,131000,7740180,3455,3455,3455,3455,0
|
|
20240318,130900,7740180,3455,3455,3455,3455,0
|
|
20240318,130800,7740180,3455,3455,3455,3455,0
|
|
20240318,130700,7740180,3455,3455,3455,3455,0
|
|
20240318,130600,7740180,3455,3455,3455,3455,0
|
|
20240318,130500,7740180,3455,3455,3455,3455,0
|
|
20240318,130400,7740180,3455,3455,3455,3455,0
|
|
20240318,130300,7740180,3455,3455,3455,3455,0
|
|
20240318,130200,7740180,3455,3455,3455,3455,292
|
|
20240318,130100,6731320,3430,3430,3430,3430,0
|
|
20240318,130000,6731320,3430,3430,3430,3430,0
|
|
20240318,125900,6731320,3430,3435,3435,3430,20
|
|
20240318,125800,6662655,3470,3470,3470,3470,0
|
|
20240318,125700,6662655,3470,3470,3470,3470,0
|
|
20240318,125600,6662655,3470,3470,3470,3470,0
|
|
20240318,125500,6662655,3470,3470,3470,3470,0
|
|
20240318,125400,6662655,3470,3470,3470,3470,0
|
|
20240318,125300,6662655,3470,3470,3470,3470,0
|
|
20240318,125200,6662655,3470,3470,3470,3470,0
|
|
20240318,125100,6662655,3470,3470,3470,3470,0
|
|
20240318,125000,6662655,3470,3470,3470,3470,0
|
|
20240318,124900,6662655,3470,3470,3470,3470,0
|
|
20240318,124800,6662655,3470,3470,3470,3470,0
|
|
20240318,124700,6662655,3470,3470,3470,3470,0
|
|
20240318,124600,6662655,3470,3470,3470,3470,0
|
|
20240318,124500,6662655,3470,3470,3470,3470,0
|
|
20240318,124400,6662655,3470,3470,3470,3470,0
|
|
20240318,124300,6662655,3470,3470,3470,3470,0
|
|
20240318,124200,6662655,3470,3470,3470,3470,0
|
|
20240318,124100,6662655,3470,3470,3470,3470,0
|
|
20240318,124000,6662655,3470,3470,3470,3470,0
|
|
20240318,123900,6662655,3470,3470,3470,3470,0
|
|
20240318,123800,6662655,3470,3470,3470,3470,0
|
|
20240318,123700,6662655,3470,3470,3470,3470,0
|
|
20240318,123600,6662655,3470,3470,3470,3470,0
|
|
20240318,123500,6662655,3470,3470,3470,3470,0
|
|
20240318,123400,6662655,3470,3470,3470,3470,0
|
|
20240318,123300,6662655,3470,3460,3470,3460,106
|
|
20240318,123200,6294930,3435,3435,3435,3435,0
|
|
20240318,123100,6294930,3435,3435,3435,3435,9
|
|
20240318,123000,6264015,3455,3455,3455,3455,0
|
|
20240318,122900,6264015,3455,3455,3455,3455,0
|
|
20240318,122800,6264015,3455,3455,3455,3455,0
|
|
20240318,122700,6264015,3455,3455,3455,3455,0
|
|
20240318,122600,6264015,3455,3455,3455,3455,0
|
|
20240318,122500,6264015,3455,3455,3455,3455,29
|
|
20240318,122400,6163820,3450,3450,3450,3450,0
|
|
20240318,122300,6163820,3450,3450,3450,3450,0
|
|
20240318,122200,6163820,3450,3450,3450,3450,0
|
|
20240318,122100,6163820,3450,3450,3450,3450,0
|
|
20240318,122000,6163820,3450,3450,3450,3450,0
|
|
20240318,121900,6163820,3450,3450,3450,3450,0
|
|
20240318,121800,6163820,3450,3450,3450,3450,0
|
|
20240318,121700,6163820,3450,3450,3450,3450,0
|
|
20240318,121600,6163820,3450,3450,3450,3450,0
|
|
20240318,121500,6163820,3450,3450,3450,3450,0
|
|
20240318,121400,6163820,3450,3450,3450,3450,0
|
|
20240318,121300,6163820,3450,3450,3450,3450,0
|
|
20240318,121200,6163820,3450,3450,3450,3450,0
|
|
20240318,121100,6163820,3450,3450,3450,3450,0
|
|
20240318,121000,6163820,3450,3450,3450,3450,0
|
|
20240318,120900,6163820,3450,3450,3450,3450,0
|
|
20240318,120800,6163820,3450,3465,3470,3450,5
|
|
20240318,120700,6146520,3465,3465,3465,3465,1
|
|
20240318,120600,6143055,3440,3440,3440,3440,0
|
|
20240318,120500,6143055,3440,3440,3440,3440,0
|
|
20240318,120400,6143055,3440,3440,3440,3440,0
|
|
20240318,120300,6143055,3440,3440,3440,3440,0
|
|
20240318,120200,6143055,3440,3440,3440,3440,0
|
|
20240318,120100,6143055,3440,3440,3440,3440,0
|
|
20240318,120000,6143055,3440,3440,3440,3440,0
|
|
20240318,115900,6143055,3440,3440,3440,3440,0
|
|
20240318,115800,6143055,3440,3440,3440,3440,3
|
|
20240318,115700,6132735,3445,3445,3445,3445,0
|
|
20240318,115600,6132735,3445,3445,3445,3445,0
|
|
20240318,115500,6132735,3445,3445,3445,3445,1
|
|
20240318,115400,6129290,3450,3450,3450,3450,0
|
|
20240318,115300,6129290,3450,3455,3455,3450,167
|
|
20240318,115200,5552330,3455,3455,3455,3455,0
|
|
20240318,115100,5552330,3455,3455,3455,3455,0
|
|
20240318,115000,5552330,3455,3455,3455,3455,0
|
|
20240318,114900,5552330,3455,3455,3455,3455,0
|
|
20240318,114800,5552330,3455,3455,3455,3455,0
|
|
20240318,114700,5552330,3455,3455,3455,3455,0
|
|
20240318,114600,5552330,3455,3455,3455,3455,4
|
|
20240318,114500,5538510,3475,3475,3475,3475,100
|
|
20240318,114400,5191010,3475,3475,3475,3475,0
|
|
20240318,114300,5191010,3475,3475,3475,3475,0
|
|
20240318,114200,5191010,3475,3475,3475,3475,0
|
|
20240318,114100,5191010,3475,3475,3475,3475,10
|
|
20240318,114000,5156260,3470,3470,3470,3470,0
|
|
20240318,113900,5156260,3470,3470,3470,3470,3
|
|
20240318,113800,5145850,3470,3470,3470,3470,0
|
|
20240318,113700,5145850,3470,3470,3470,3470,0
|
|
20240318,113600,5145850,3470,3470,3470,3470,1
|
|
20240318,113500,5142380,3475,3475,3475,3475,0
|
|
20240318,113400,5142380,3475,3475,3475,3475,0
|
|
20240318,113300,5142380,3475,3470,3475,3470,40
|
|
20240318,113200,5003385,3475,3475,3480,3475,40
|
|
20240318,113100,4864320,3480,3480,3480,3480,0
|
|
20240318,113000,4864320,3480,3480,3480,3480,0
|
|
20240318,112900,4864320,3480,3480,3480,3480,0
|
|
20240318,112800,4864320,3480,3480,3480,3480,0
|
|
20240318,112700,4864320,3480,3480,3480,3480,0
|
|
20240318,112600,4864320,3480,3480,3480,3480,0
|
|
20240318,112500,4864320,3480,3445,3480,3445,200
|
|
20240318,112400,4171985,3470,3470,3470,3470,0
|
|
20240318,112300,4171985,3470,3470,3470,3470,0
|
|
20240318,112200,4171985,3470,3470,3470,3470,0
|
|
20240318,112100,4171985,3470,3470,3470,3470,0
|
|
20240318,112000,4171985,3470,3470,3470,3470,0
|
|
20240318,111900,4171985,3470,3470,3470,3470,0
|
|
20240318,111800,4171985,3470,3470,3470,3470,0
|
|
20240318,111700,4171985,3470,3470,3470,3470,0
|
|
20240318,111600,4171985,3470,3435,3470,3435,71
|
|
20240318,111500,3926415,3430,3430,3430,3430,0
|
|
20240318,111400,3926415,3430,3430,3430,3430,0
|
|
20240318,111300,3926415,3430,3430,3430,3430,0
|
|
20240318,111200,3926415,3430,3430,3430,3430,0
|
|
20240318,111100,3926415,3430,3430,3430,3430,0
|
|
20240318,111000,3926415,3430,3430,3430,3430,0
|
|
20240318,110900,3926415,3430,3430,3430,3430,1
|
|
20240318,110800,3922985,3430,3430,3430,3430,1
|
|
20240318,110700,3919555,3430,3425,3430,3425,28
|
|
20240318,110600,3823520,3430,3430,3430,3430,0
|
|
20240318,110500,3823520,3430,3430,3430,3430,0
|
|
20240318,110400,3823520,3430,3430,3430,3430,0
|
|
20240318,110300,3823520,3430,3430,3430,3430,0
|
|
20240318,110200,3823520,3430,3430,3430,3430,0
|
|
20240318,110100,3823520,3430,3430,3430,3430,0
|
|
20240318,110000,3823520,3430,3425,3430,3425,12
|
|
20240318,105900,3782365,3430,3430,3430,3430,0
|
|
20240318,105800,3782365,3430,3430,3430,3430,0
|
|
20240318,105700,3782365,3430,3430,3430,3430,0
|
|
20240318,105600,3782365,3430,3430,3430,3430,7
|
|
20240318,105500,3758355,3430,3430,3430,3430,0
|
|
20240318,105400,3758355,3430,3430,3430,3430,0
|
|
20240318,105300,3758355,3430,3430,3430,3430,0
|
|
20240318,105200,3758355,3430,3430,3430,3430,0
|
|
20240318,105100,3758355,3430,3430,3430,3430,0
|
|
20240318,105000,3758355,3430,3430,3430,3430,0
|
|
20240318,104900,3758355,3430,3430,3430,3430,2
|
|
20240318,104800,3751495,3420,3420,3420,3420,0
|
|
20240318,104700,3751495,3420,3420,3420,3420,171
|
|
20240318,104600,3166675,3425,3425,3425,3425,0
|
|
20240318,104500,3166675,3425,3425,3425,3425,0
|
|
20240318,104400,3166675,3425,3425,3425,3425,0
|
|
20240318,104300,3166675,3425,3425,3425,3425,0
|
|
20240318,104200,3166675,3425,3425,3425,3425,0
|
|
20240318,104100,3166675,3425,3425,3425,3425,0
|
|
20240318,104000,3166675,3425,3425,3425,3425,0
|
|
20240318,103900,3166675,3425,3425,3425,3425,35
|
|
20240318,103800,3046800,3425,3425,3425,3425,2
|
|
20240318,103700,3039950,3425,3425,3425,3425,0
|
|
20240318,103600,3039950,3425,3425,3425,3425,0
|
|
20240318,103500,3039950,3425,3425,3425,3425,6
|
|
20240318,103400,3019400,3425,3425,3425,3425,0
|
|
20240318,103300,3019400,3425,3425,3425,3425,0
|
|
20240318,103200,3019400,3425,3425,3425,3425,0
|
|
20240318,103100,3019400,3425,3425,3425,3425,0
|
|
20240318,103000,3019400,3425,3425,3425,3425,0
|
|
20240318,102900,3019400,3425,3425,3425,3425,0
|
|
20240318,102800,3019400,3425,3425,3425,3425,0
|
|
20240318,102700,3019400,3425,3425,3425,3425,0
|
|
20240318,102600,3019400,3425,3425,3425,3425,0
|
|
20240318,102500,3019400,3425,3425,3425,3425,0
|
|
20240318,102400,3019400,3425,3425,3425,3425,10
|
|
20240318,102300,2985150,3425,3425,3425,3425,0
|
|
20240318,102200,2985150,3425,3425,3425,3425,0
|
|
20240318,102100,2985150,3425,3425,3425,3425,0
|
|
20240318,102000,2985150,3425,3425,3425,3425,0
|
|
20240318,101900,2985150,3425,3425,3425,3425,29
|
|
20240318,101800,2885825,3425,3425,3425,3425,0
|
|
20240318,101700,2885825,3425,3425,3425,3425,0
|
|
20240318,101600,2885825,3425,3425,3425,3425,0
|
|
20240318,101500,2885825,3425,3440,3440,3415,82
|
|
20240318,101400,2604590,3440,3440,3440,3440,0
|
|
20240318,101300,2604590,3440,3440,3440,3440,0
|
|
20240318,101200,2604590,3440,3440,3440,3440,0
|
|
20240318,101100,2604590,3440,3440,3440,3440,0
|
|
20240318,101000,2604590,3440,3445,3445,3440,4
|
|
20240318,100900,2590820,3445,3445,3445,3445,0
|
|
20240318,100800,2590820,3445,3445,3445,3445,0
|
|
20240318,100700,2590820,3445,3445,3445,3445,0
|
|
20240318,100600,2590820,3445,3445,3445,3445,2
|
|
20240318,100500,2583930,3445,3445,3445,3445,0
|
|
20240318,100400,2583930,3445,3445,3445,3445,0
|
|
20240318,100300,2583930,3445,3445,3445,3445,0
|
|
20240318,100200,2583930,3445,3445,3445,3445,0
|
|
20240318,100100,2583930,3445,3445,3445,3445,4
|
|
20240318,100000,2570150,3440,3440,3440,3440,0
|
|
20240318,095900,2570150,3440,3440,3440,3440,0
|
|
20240318,095800,2570150,3440,3440,3440,3440,0
|
|
20240318,095700,2570150,3440,3440,3440,3440,0
|
|
20240318,095600,2570150,3440,3440,3440,3440,0
|
|
20240318,095500,2570150,3440,3440,3440,3440,0
|
|
20240318,095400,2570150,3440,3440,3440,3440,0
|
|
20240318,095300,2570150,3440,3440,3440,3440,0
|
|
20240318,095200,2570150,3440,3440,3440,3440,136
|
|
20240318,095100,2102310,3450,3450,3450,3450,0
|
|
20240318,095000,2102310,3450,3450,3450,3450,0
|
|
20240318,094900,2102310,3450,3450,3450,3450,0
|
|
20240318,094800,2102310,3450,3440,3450,3440,50
|
|
20240318,094700,1929910,3435,3435,3435,3435,0
|
|
20240318,094600,1929910,3435,3435,3435,3435,0
|
|
20240318,094500,1929910,3435,3435,3435,3435,0
|
|
20240318,094400,1929910,3435,3435,3435,3435,0
|
|
20240318,094300,1929910,3435,3435,3435,3435,0
|
|
20240318,094200,1929910,3435,3435,3435,3435,0
|
|
20240318,094100,1929910,3435,3435,3435,3435,1
|
|
20240318,094000,1926475,3440,3435,3440,3435,2
|
|
20240318,093900,1919600,3435,3435,3435,3435,26
|
|
20240318,093800,1830290,3435,3435,3435,3435,0
|
|
20240318,093700,1830290,3435,3435,3435,3435,0
|
|
20240318,093600,1830290,3435,3435,3435,3435,1
|
|
20240318,093500,1826855,3445,3445,3445,3445,0
|
|
20240318,093400,1826855,3445,3445,3445,3445,0
|
|
20240318,093300,1826855,3445,3445,3445,3445,0
|
|
20240318,093200,1826855,3445,3445,3445,3445,178
|
|
20240318,093100,1213645,3445,3445,3445,3445,13
|
|
20240318,093000,1168860,3445,3450,3460,3445,61
|
|
20240318,092900,958615,3455,3450,3455,3450,10
|
|
20240318,092800,924085,3465,3410,3470,3410,125
|
|
20240318,092700,491420,3400,3400,3400,3400,0
|
|
20240318,092600,491420,3400,3400,3400,3400,0
|
|
20240318,092500,491420,3400,3400,3400,3400,0
|
|
20240318,092400,491420,3400,3400,3400,3400,0
|
|
20240318,092300,491420,3400,3400,3400,3400,0
|
|
20240318,092200,491420,3400,3400,3400,3400,30
|
|
20240318,092100,389420,3400,3400,3400,3400,0
|
|
20240318,092000,389420,3400,3400,3400,3400,0
|
|
20240318,091900,389420,3400,3400,3400,3400,0
|
|
20240318,091800,389420,3400,3400,3400,3400,0
|
|
20240318,091700,389420,3400,3400,3400,3400,0
|
|
20240318,091600,389420,3400,3400,3400,3400,0
|
|
20240318,091500,389420,3400,3400,3400,3400,0
|
|
20240318,091400,389420,3400,3400,3400,3400,0
|
|
20240318,091300,389420,3400,3400,3400,3400,0
|
|
20240318,091200,389420,3400,3400,3400,3400,0
|
|
20240318,091100,389420,3400,3400,3400,3400,0
|
|
20240318,091000,389420,3400,3400,3400,3400,0
|
|
20240318,090900,389420,3400,3400,3400,3400,45
|
|
20240318,090800,236420,3405,3405,3405,3405,11
|
|
20240318,090700,198965,3405,3405,3405,3405,3
|
|
20240318,090600,188750,3400,3400,3400,3400,0
|
|
20240318,090500,188750,3400,3400,3400,3400,0
|
|
20240318,090400,188750,3400,3400,3400,3400,0
|
|
20240318,090300,188750,3400,3400,3400,3400,0
|
|
20240318,090200,188750,3400,3400,3400,3400,1
|
|
20240318,090100,185350,3370,3370,3370,3370,0
|
|
20240318,090000,185350,3370,3370,3370,3370,55
|