603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,190000,41099515,3725,3725,3725,3725,589
|
|
20240318,185900,41099515,3725,3725,3725,3725,0
|
|
20240318,185800,41099515,3725,3725,3725,3725,0
|
|
20240318,185700,41099515,3725,3725,3725,3725,0
|
|
20240318,185600,41099515,3725,3725,3725,3725,0
|
|
20240318,185500,41099515,3725,3725,3725,3725,0
|
|
20240318,185400,41099515,3725,3725,3725,3725,0
|
|
20240318,185300,41099515,3725,3725,3725,3725,0
|
|
20240318,185200,41099515,3725,3725,3725,3725,0
|
|
20240318,185100,41099515,3725,3725,3725,3725,0
|
|
20240318,185000,41099515,3725,3725,3725,3725,0
|
|
20240318,184900,41099515,3725,3725,3725,3725,0
|
|
20240318,184800,41099515,3725,3725,3725,3725,0
|
|
20240318,184700,41099515,3725,3725,3725,3725,0
|
|
20240318,184600,41099515,3725,3725,3725,3725,0
|
|
20240318,184500,41099515,3725,3725,3725,3725,0
|
|
20240318,184400,41099515,3725,3725,3725,3725,0
|
|
20240318,184300,41099515,3725,3725,3725,3725,0
|
|
20240318,184200,41099515,3725,3725,3725,3725,0
|
|
20240318,184100,41099515,3725,3725,3725,3725,0
|
|
20240318,184000,41099515,3725,3725,3725,3725,0
|
|
20240318,183900,41099515,3725,3725,3725,3725,0
|
|
20240318,183800,41099515,3725,3725,3725,3725,0
|
|
20240318,183700,41099515,3725,3725,3725,3725,0
|
|
20240318,183600,41099515,3725,3725,3725,3725,0
|
|
20240318,183500,41099515,3725,3725,3725,3725,0
|
|
20240318,183400,41099515,3725,3725,3725,3725,0
|
|
20240318,183300,41099515,3725,3725,3725,3725,0
|
|
20240318,183200,41099515,3725,3725,3725,3725,0
|
|
20240318,183100,41099515,3725,3725,3725,3725,0
|
|
20240318,183000,41099515,3725,3725,3725,3725,589
|
|
20240318,182900,41099515,3725,3725,3725,3725,0
|
|
20240318,182800,41099515,3725,3725,3725,3725,0
|
|
20240318,182700,41099515,3725,3725,3725,3725,0
|
|
20240318,182600,41099515,3725,3725,3725,3725,0
|
|
20240318,182500,41099515,3725,3725,3725,3725,0
|
|
20240318,182400,41099515,3725,3725,3725,3725,0
|
|
20240318,182300,41099515,3725,3725,3725,3725,0
|
|
20240318,182200,41099515,3725,3725,3725,3725,0
|
|
20240318,182100,41099515,3725,3725,3725,3725,0
|
|
20240318,182000,41099515,3725,3725,3725,3725,0
|
|
20240318,181900,41099515,3725,3725,3725,3725,0
|
|
20240318,181800,41099515,3725,3725,3725,3725,0
|
|
20240318,181700,41099515,3725,3725,3725,3725,0
|
|
20240318,181600,41099515,3725,3725,3725,3725,0
|
|
20240318,181500,41099515,3725,3725,3725,3725,0
|
|
20240318,181400,41099515,3725,3725,3725,3725,0
|
|
20240318,181300,41099515,3725,3725,3725,3725,0
|
|
20240318,181200,41099515,3725,3725,3725,3725,0
|
|
20240318,181100,41099515,3725,3725,3725,3725,0
|
|
20240318,181000,41099515,3725,3725,3725,3725,0
|
|
20240318,180900,41099515,3725,3725,3725,3725,0
|
|
20240318,180800,41099515,3725,3725,3725,3725,0
|
|
20240318,180700,41099515,3725,3725,3725,3725,0
|
|
20240318,180600,41099515,3725,3725,3725,3725,0
|
|
20240318,180500,41099515,3725,3725,3725,3725,0
|
|
20240318,180400,41099515,3725,3725,3725,3725,0
|
|
20240318,180300,41099515,3725,3725,3725,3725,0
|
|
20240318,180200,41099515,3725,3725,3725,3725,0
|
|
20240318,180100,41099515,3725,3725,3725,3725,0
|
|
20240318,180000,41099515,3725,3725,3725,3725,589
|
|
20240318,175900,41099515,3725,3725,3725,3725,0
|
|
20240318,175800,41099515,3725,3725,3725,3725,0
|
|
20240318,175700,41099515,3725,3725,3725,3725,0
|
|
20240318,175600,41099515,3725,3725,3725,3725,0
|
|
20240318,175500,41099515,3725,3725,3725,3725,0
|
|
20240318,175400,41099515,3725,3725,3725,3725,0
|
|
20240318,175300,41099515,3725,3725,3725,3725,0
|
|
20240318,175200,41099515,3725,3725,3725,3725,0
|
|
20240318,175100,41099515,3725,3725,3725,3725,0
|
|
20240318,175000,41099515,3725,3725,3725,3725,0
|
|
20240318,174900,41099515,3725,3725,3725,3725,0
|
|
20240318,174800,41099515,3725,3725,3725,3725,0
|
|
20240318,174700,41099515,3725,3725,3725,3725,0
|
|
20240318,174600,41099515,3725,3725,3725,3725,0
|
|
20240318,174500,41099515,3725,3725,3725,3725,0
|
|
20240318,174400,41099515,3725,3725,3725,3725,0
|
|
20240318,174300,41099515,3725,3725,3725,3725,0
|
|
20240318,174200,41099515,3725,3725,3725,3725,0
|
|
20240318,174100,41099515,3725,3725,3725,3725,0
|
|
20240318,174000,41099515,3725,3725,3725,3725,0
|
|
20240318,173900,41099515,3725,3725,3725,3725,0
|
|
20240318,173800,41099515,3725,3725,3725,3725,0
|
|
20240318,173700,41099515,3725,3725,3725,3725,0
|
|
20240318,173600,41099515,3725,3725,3725,3725,0
|
|
20240318,173500,41099515,3725,3725,3725,3725,0
|
|
20240318,173400,41099515,3725,3725,3725,3725,0
|
|
20240318,173300,41099515,3725,3725,3725,3725,0
|
|
20240318,173200,41099515,3725,3725,3725,3725,0
|
|
20240318,173100,41099515,3725,3725,3725,3725,0
|
|
20240318,173000,41099515,3725,3725,3725,3725,589
|
|
20240318,172900,41099515,3725,3725,3725,3725,0
|
|
20240318,172800,41099515,3725,3725,3725,3725,0
|
|
20240318,172700,41099515,3725,3725,3725,3725,0
|
|
20240318,172600,41099515,3725,3725,3725,3725,0
|
|
20240318,172500,41099515,3725,3725,3725,3725,0
|
|
20240318,172400,41099515,3725,3725,3725,3725,0
|
|
20240318,172300,41099515,3725,3725,3725,3725,0
|
|
20240318,172200,41099515,3725,3725,3725,3725,0
|
|
20240318,172100,41099515,3725,3725,3725,3725,0
|
|
20240318,172000,41099515,3725,3725,3725,3725,0
|
|
20240318,171900,41099515,3725,3725,3725,3725,0
|
|
20240318,171800,41099515,3725,3725,3725,3725,0
|
|
20240318,171700,41099515,3725,3725,3725,3725,0
|
|
20240318,171600,41099515,3725,3725,3725,3725,0
|
|
20240318,171500,41099515,3725,3725,3725,3725,0
|
|
20240318,171400,41099515,3725,3725,3725,3725,0
|
|
20240318,171300,41099515,3725,3725,3725,3725,0
|
|
20240318,171200,41099515,3725,3725,3725,3725,0
|
|
20240318,171100,41099515,3725,3725,3725,3725,0
|
|
20240318,171000,41099515,3725,3725,3725,3725,0
|
|
20240318,170900,41099515,3725,3725,3725,3725,0
|
|
20240318,170800,41099515,3725,3725,3725,3725,0
|
|
20240318,170700,41099515,3725,3725,3725,3725,0
|
|
20240318,170600,41099515,3725,3725,3725,3725,0
|
|
20240318,170500,41099515,3725,3725,3725,3725,0
|
|
20240318,170400,41099515,3725,3725,3725,3725,0
|
|
20240318,170300,41099515,3725,3725,3725,3725,0
|
|
20240318,170200,41099515,3725,3725,3725,3725,0
|
|
20240318,170100,41099515,3725,3725,3725,3725,0
|
|
20240318,170000,41099515,3725,3725,3725,3725,589
|
|
20240318,165900,41099515,3725,3725,3725,3725,0
|
|
20240318,165800,41099515,3725,3725,3725,3725,0
|
|
20240318,165700,41099515,3725,3725,3725,3725,0
|
|
20240318,165600,41099515,3725,3725,3725,3725,0
|
|
20240318,165500,41099515,3725,3725,3725,3725,0
|
|
20240318,165400,41099515,3725,3725,3725,3725,0
|
|
20240318,165300,41099515,3725,3725,3725,3725,0
|
|
20240318,165200,41099515,3725,3725,3725,3725,0
|
|
20240318,165100,41099515,3725,3725,3725,3725,0
|
|
20240318,165000,41099515,3725,3725,3725,3725,0
|
|
20240318,164900,41099515,3725,3725,3725,3725,0
|
|
20240318,164800,41099515,3725,3725,3725,3725,0
|
|
20240318,164700,41099515,3725,3725,3725,3725,0
|
|
20240318,164600,41099515,3725,3725,3725,3725,0
|
|
20240318,164500,41099515,3725,3725,3725,3725,0
|
|
20240318,164400,41099515,3725,3725,3725,3725,0
|
|
20240318,164300,41099515,3725,3725,3725,3725,0
|
|
20240318,164200,41099515,3725,3725,3725,3725,0
|
|
20240318,164100,41099515,3725,3725,3725,3725,0
|
|
20240318,164000,41099515,3725,3725,3725,3725,0
|
|
20240318,163900,41099515,3725,3725,3725,3725,0
|
|
20240318,163800,41099515,3725,3725,3725,3725,0
|
|
20240318,163700,41099515,3725,3725,3725,3725,0
|
|
20240318,163600,41099515,3725,3725,3725,3725,0
|
|
20240318,163500,41099515,3725,3725,3725,3725,0
|
|
20240318,163400,41099515,3725,3725,3725,3725,0
|
|
20240318,163300,41099515,3725,3725,3725,3725,0
|
|
20240318,163200,41099515,3725,3725,3725,3725,0
|
|
20240318,163100,41099515,3725,3725,3725,3725,0
|
|
20240318,163000,41099515,3725,3725,3725,3725,589
|
|
20240318,162900,41099515,3725,3725,3725,3725,0
|
|
20240318,162800,41099515,3725,3725,3725,3725,0
|
|
20240318,162700,41099515,3725,3725,3725,3725,0
|
|
20240318,162600,41099515,3725,3725,3725,3725,0
|
|
20240318,162500,41099515,3725,3725,3725,3725,0
|
|
20240318,162400,41099515,3725,3725,3725,3725,0
|
|
20240318,162300,41099515,3725,3725,3725,3725,0
|
|
20240318,162200,41099515,3725,3725,3725,3725,0
|
|
20240318,162100,41099515,3725,3725,3725,3725,0
|
|
20240318,162000,41099515,3725,3725,3725,3725,0
|
|
20240318,161900,41099515,3725,3725,3725,3725,0
|
|
20240318,161800,41099515,3725,3725,3725,3725,0
|
|
20240318,161700,41099515,3725,3725,3725,3725,0
|
|
20240318,161600,41099515,3725,3725,3725,3725,0
|
|
20240318,161500,41099515,3725,3725,3725,3725,0
|
|
20240318,161400,41099515,3725,3725,3725,3725,0
|
|
20240318,161300,41099515,3725,3725,3725,3725,0
|
|
20240318,161200,41099515,3725,3725,3725,3725,0
|
|
20240318,161100,41099515,3725,3725,3725,3725,0
|
|
20240318,161000,41099515,3725,3725,3725,3725,0
|
|
20240318,160900,41099515,3725,3725,3725,3725,0
|
|
20240318,160800,41099515,3725,3725,3725,3725,0
|
|
20240318,160700,41099515,3725,3725,3725,3725,0
|
|
20240318,160600,41099515,3725,3725,3725,3725,0
|
|
20240318,160500,41099515,3725,3725,3725,3725,0
|
|
20240318,160400,41099515,3725,3725,3725,3725,0
|
|
20240318,160300,41099515,3725,3725,3725,3725,0
|
|
20240318,160200,41099515,3725,3725,3725,3725,0
|
|
20240318,160100,41099515,3725,3725,3725,3725,0
|
|
20240318,160000,41099515,3725,3725,3725,3725,589
|
|
20240318,155900,41099515,3725,3725,3725,3725,0
|
|
20240318,155800,41099515,3725,3725,3725,3725,0
|
|
20240318,155700,41099515,3725,3725,3725,3725,0
|
|
20240318,155600,41099515,3725,3725,3725,3725,0
|
|
20240318,155500,41099515,3725,3725,3725,3725,0
|
|
20240318,155400,41099515,3725,3725,3725,3725,0
|
|
20240318,155300,41099515,3725,3725,3725,3725,0
|
|
20240318,155200,41099515,3725,3725,3725,3725,0
|
|
20240318,155100,41099515,3725,3725,3725,3725,0
|
|
20240318,155000,41099515,3725,3725,3725,3725,0
|
|
20240318,154900,41099515,3725,3725,3725,3725,0
|
|
20240318,154800,41099515,3725,3725,3725,3725,0
|
|
20240318,154700,41099515,3725,3725,3725,3725,0
|
|
20240318,154600,41099515,3725,3725,3725,3725,0
|
|
20240318,154500,41099515,3725,3725,3725,3725,0
|
|
20240318,154400,41099515,3725,3725,3725,3725,0
|
|
20240318,154300,41099515,3725,3725,3725,3725,0
|
|
20240318,154200,41099515,3725,3725,3725,3725,0
|
|
20240318,154100,41099515,3725,3725,3725,3725,0
|
|
20240318,154000,41099515,3725,3725,3725,3725,0
|
|
20240318,153900,41099515,3725,3725,3725,3725,0
|
|
20240318,153800,41099515,3725,3725,3725,3725,0
|
|
20240318,153700,41099515,3725,3725,3725,3725,0
|
|
20240318,153600,41099515,3725,3725,3725,3725,0
|
|
20240318,153500,41099515,3725,3725,3725,3725,0
|
|
20240318,153400,41099515,3725,3725,3725,3725,0
|
|
20240318,153300,41099515,3725,3725,3725,3725,0
|
|
20240318,153200,41099515,3725,3725,3725,3725,0
|
|
20240318,153100,41099515,3725,3725,3725,3725,0
|
|
20240318,153000,41099515,3725,3725,3725,3725,1178
|
|
20240318,152900,38905490,3750,3750,3750,3750,0
|
|
20240318,152800,38905490,3750,3750,3750,3750,0
|
|
20240318,152700,38905490,3750,3750,3750,3750,0
|
|
20240318,152600,38905490,3750,3750,3750,3750,0
|
|
20240318,152500,38905490,3750,3750,3750,3750,0
|
|
20240318,152400,38905490,3750,3750,3750,3750,0
|
|
20240318,152300,38905490,3750,3750,3750,3750,0
|
|
20240318,152200,38905490,3750,3750,3750,3750,0
|
|
20240318,152100,38905490,3750,3750,3750,3750,0
|
|
20240318,152000,38905490,3750,3750,3750,3750,0
|
|
20240318,151900,38905490,3750,3745,3750,3745,6
|
|
20240318,151800,38882995,3745,3745,3745,3745,1
|
|
20240318,151700,38879250,3745,3750,3750,3745,282
|
|
20240318,151600,37821990,3755,3755,3755,3755,3
|
|
20240318,151500,37810725,3770,3770,3770,3770,0
|
|
20240318,151400,37810725,3770,3770,3770,3770,0
|
|
20240318,151300,37810725,3770,3770,3770,3770,0
|
|
20240318,151200,37810725,3770,3770,3770,3770,0
|
|
20240318,151100,37810725,3770,3770,3770,3770,0
|
|
20240318,151000,37810725,3770,3770,3770,3770,0
|
|
20240318,150900,37810725,3770,3770,3770,3770,0
|
|
20240318,150800,37810725,3770,3770,3770,3770,0
|
|
20240318,150700,37810725,3770,3770,3770,3770,0
|
|
20240318,150600,37810725,3770,3770,3770,3770,0
|
|
20240318,150500,37810725,3770,3770,3770,3770,0
|
|
20240318,150400,37810725,3770,3770,3770,3770,0
|
|
20240318,150300,37810725,3770,3770,3770,3770,0
|
|
20240318,150200,37810725,3770,3770,3770,3770,0
|
|
20240318,150100,37810725,3770,3770,3770,3770,0
|
|
20240318,150000,37810725,3770,3770,3770,3770,0
|
|
20240318,145900,37810725,3770,3770,3770,3770,0
|
|
20240318,145800,37810725,3770,3770,3770,3770,0
|
|
20240318,145700,37810725,3770,3770,3770,3770,0
|
|
20240318,145600,37810725,3770,3770,3770,3770,73
|
|
20240318,145500,37535515,3760,3760,3760,3760,263
|
|
20240318,145400,36546635,3745,3745,3745,3745,0
|
|
20240318,145300,36546635,3745,3745,3745,3745,0
|
|
20240318,145200,36546635,3745,3745,3745,3745,0
|
|
20240318,145100,36546635,3745,3745,3745,3745,0
|
|
20240318,145000,36546635,3745,3745,3745,3745,0
|
|
20240318,144900,36546635,3745,3745,3745,3745,0
|
|
20240318,144800,36546635,3745,3745,3745,3745,0
|
|
20240318,144700,36546635,3745,3745,3745,3745,0
|
|
20240318,144600,36546635,3745,3745,3745,3745,0
|
|
20240318,144500,36546635,3745,3745,3745,3745,0
|
|
20240318,144400,36546635,3745,3745,3745,3745,0
|
|
20240318,144300,36546635,3745,3745,3745,3745,0
|
|
20240318,144200,36546635,3745,3745,3745,3745,0
|
|
20240318,144100,36546635,3745,3745,3745,3745,0
|
|
20240318,144000,36546635,3745,3745,3745,3745,0
|
|
20240318,143900,36546635,3745,3745,3745,3745,0
|
|
20240318,143800,36546635,3745,3745,3745,3745,40
|
|
20240318,143700,36396835,3750,3750,3750,3750,0
|
|
20240318,143600,36396835,3750,3750,3750,3750,0
|
|
20240318,143500,36396835,3750,3750,3750,3750,0
|
|
20240318,143400,36396835,3750,3750,3750,3750,0
|
|
20240318,143300,36396835,3750,3750,3750,3750,0
|
|
20240318,143200,36396835,3750,3750,3750,3750,0
|
|
20240318,143100,36396835,3750,3765,3765,3750,190
|
|
20240318,143000,35684320,3765,3765,3765,3765,0
|
|
20240318,142900,35684320,3765,3765,3765,3765,0
|
|
20240318,142800,35684320,3765,3765,3765,3765,0
|
|
20240318,142700,35684320,3765,3765,3765,3765,0
|
|
20240318,142600,35684320,3765,3765,3765,3765,0
|
|
20240318,142500,35684320,3765,3765,3765,3765,0
|
|
20240318,142400,35684320,3765,3765,3765,3765,0
|
|
20240318,142300,35684320,3765,3765,3765,3765,0
|
|
20240318,142200,35684320,3765,3765,3765,3765,0
|
|
20240318,142100,35684320,3765,3765,3765,3765,0
|
|
20240318,142000,35684320,3765,3765,3765,3765,0
|
|
20240318,141900,35684320,3765,3765,3765,3765,0
|
|
20240318,141800,35684320,3765,3765,3765,3765,0
|
|
20240318,141700,35684320,3765,3765,3765,3765,0
|
|
20240318,141600,35684320,3765,3765,3765,3765,0
|
|
20240318,141500,35684320,3765,3765,3765,3765,0
|
|
20240318,141400,35684320,3765,3765,3765,3765,0
|
|
20240318,141300,35684320,3765,3765,3765,3765,0
|
|
20240318,141200,35684320,3765,3765,3765,3765,0
|
|
20240318,141100,35684320,3765,3765,3765,3765,1
|
|
20240318,141000,35680555,3765,3765,3765,3765,28
|
|
20240318,140900,35575135,3745,3745,3745,3745,0
|
|
20240318,140800,35575135,3745,3745,3745,3745,0
|
|
20240318,140700,35575135,3745,3745,3745,3745,0
|
|
20240318,140600,35575135,3745,3745,3745,3745,0
|
|
20240318,140500,35575135,3745,3745,3745,3745,0
|
|
20240318,140400,35575135,3745,3745,3745,3745,2
|
|
20240318,140300,35567645,3770,3770,3770,3770,0
|
|
20240318,140200,35567645,3770,3770,3770,3770,0
|
|
20240318,140100,35567645,3770,3770,3770,3770,0
|
|
20240318,140000,35567645,3770,3770,3770,3770,0
|
|
20240318,135900,35567645,3770,3770,3770,3770,0
|
|
20240318,135800,35567645,3770,3770,3770,3770,0
|
|
20240318,135700,35567645,3770,3770,3770,3770,0
|
|
20240318,135600,35567645,3770,3770,3770,3770,0
|
|
20240318,135500,35567645,3770,3770,3770,3770,0
|
|
20240318,135400,35567645,3770,3770,3770,3770,0
|
|
20240318,135300,35567645,3770,3770,3770,3770,0
|
|
20240318,135200,35567645,3770,3770,3770,3770,0
|
|
20240318,135100,35567645,3770,3770,3770,3770,0
|
|
20240318,135000,35567645,3770,3770,3770,3770,0
|
|
20240318,134900,35567645,3770,3770,3770,3770,0
|
|
20240318,134800,35567645,3770,3770,3770,3770,0
|
|
20240318,134700,35567645,3770,3770,3770,3770,0
|
|
20240318,134600,35567645,3770,3770,3770,3770,0
|
|
20240318,134500,35567645,3770,3770,3770,3770,0
|
|
20240318,134400,35567645,3770,3770,3770,3770,0
|
|
20240318,134300,35567645,3770,3770,3770,3770,0
|
|
20240318,134200,35567645,3770,3770,3770,3770,0
|
|
20240318,134100,35567645,3770,3770,3770,3770,0
|
|
20240318,134000,35567645,3770,3770,3770,3770,0
|
|
20240318,133900,35567645,3770,3770,3770,3770,0
|
|
20240318,133800,35567645,3770,3770,3770,3770,0
|
|
20240318,133700,35567645,3770,3770,3770,3770,40
|
|
20240318,133600,35416845,3770,3770,3770,3770,0
|
|
20240318,133500,35416845,3770,3770,3770,3770,0
|
|
20240318,133400,35416845,3770,3770,3770,3770,0
|
|
20240318,133300,35416845,3770,3770,3770,3770,0
|
|
20240318,133200,35416845,3770,3770,3770,3770,0
|
|
20240318,133100,35416845,3770,3770,3770,3770,0
|
|
20240318,133000,35416845,3770,3770,3770,3770,0
|
|
20240318,132900,35416845,3770,3770,3770,3770,0
|
|
20240318,132800,35416845,3770,3770,3770,3770,0
|
|
20240318,132700,35416845,3770,3770,3770,3770,0
|
|
20240318,132600,35416845,3770,3770,3770,3770,0
|
|
20240318,132500,35416845,3770,3770,3770,3770,0
|
|
20240318,132400,35416845,3770,3770,3770,3770,0
|
|
20240318,132300,35416845,3770,3770,3770,3770,0
|
|
20240318,132200,35416845,3770,3770,3770,3770,0
|
|
20240318,132100,35416845,3770,3770,3770,3770,0
|
|
20240318,132000,35416845,3770,3770,3770,3770,0
|
|
20240318,131900,35416845,3770,3770,3770,3770,0
|
|
20240318,131800,35416845,3770,3770,3770,3770,0
|
|
20240318,131700,35416845,3770,3770,3770,3770,0
|
|
20240318,131600,35416845,3770,3770,3770,3770,0
|
|
20240318,131500,35416845,3770,3770,3770,3770,0
|
|
20240318,131400,35416845,3770,3770,3770,3770,0
|
|
20240318,131300,35416845,3770,3770,3770,3770,0
|
|
20240318,131200,35416845,3770,3770,3770,3770,0
|
|
20240318,131100,35416845,3770,3770,3770,3770,0
|
|
20240318,131000,35416845,3770,3770,3770,3770,0
|
|
20240318,130900,35416845,3770,3770,3770,3770,0
|
|
20240318,130800,35416845,3770,3770,3770,3770,0
|
|
20240318,130700,35416845,3770,3770,3770,3770,0
|
|
20240318,130600,35416845,3770,3770,3770,3770,0
|
|
20240318,130500,35416845,3770,3770,3770,3770,0
|
|
20240318,130400,35416845,3770,3770,3770,3770,0
|
|
20240318,130300,35416845,3770,3770,3770,3770,0
|
|
20240318,130200,35416845,3770,3770,3770,3770,0
|
|
20240318,130100,35416845,3770,3770,3770,3770,0
|
|
20240318,130000,35416845,3770,3770,3770,3770,0
|
|
20240318,125900,35416845,3770,3770,3770,3770,8
|
|
20240318,125800,35386685,3770,3770,3770,3770,0
|
|
20240318,125700,35386685,3770,3770,3770,3770,10
|
|
20240318,125600,35348985,3750,3750,3750,3750,51
|
|
20240318,125500,35157735,3745,3745,3745,3745,0
|
|
20240318,125400,35157735,3745,3745,3745,3745,0
|
|
20240318,125300,35157735,3745,3745,3745,3745,0
|
|
20240318,125200,35157735,3745,3745,3745,3745,8
|
|
20240318,125100,35127775,3745,3745,3745,3745,0
|
|
20240318,125000,35127775,3745,3745,3745,3745,0
|
|
20240318,124900,35127775,3745,3745,3745,3745,0
|
|
20240318,124800,35127775,3745,3745,3745,3745,0
|
|
20240318,124700,35127775,3745,3745,3745,3745,0
|
|
20240318,124600,35127775,3745,3745,3745,3745,0
|
|
20240318,124500,35127775,3745,3745,3745,3745,20
|
|
20240318,124400,35052875,3740,3740,3740,3740,0
|
|
20240318,124300,35052875,3740,3745,3745,3740,215
|
|
20240318,124200,34248590,3745,3745,3745,3745,0
|
|
20240318,124100,34248590,3745,3745,3745,3745,0
|
|
20240318,124000,34248590,3745,3745,3745,3745,0
|
|
20240318,123900,34248590,3745,3745,3745,3745,0
|
|
20240318,123800,34248590,3745,3745,3745,3745,0
|
|
20240318,123700,34248590,3745,3745,3745,3745,0
|
|
20240318,123600,34248590,3745,3745,3745,3745,0
|
|
20240318,123500,34248590,3745,3745,3745,3745,2
|
|
20240318,123400,34241100,3745,3745,3745,3745,2
|
|
20240318,123300,34233610,3750,3750,3750,3750,0
|
|
20240318,123200,34233610,3750,3750,3750,3750,210
|
|
20240318,123100,33446110,3755,3755,3755,3755,0
|
|
20240318,123000,33446110,3755,3755,3755,3755,0
|
|
20240318,122900,33446110,3755,3755,3755,3755,13
|
|
20240318,122800,33397295,3755,3755,3755,3755,42
|
|
20240318,122700,33239585,3755,3755,3755,3755,0
|
|
20240318,122600,33239585,3755,3755,3755,3755,0
|
|
20240318,122500,33239585,3755,3755,3755,3755,0
|
|
20240318,122400,33239585,3755,3755,3755,3755,0
|
|
20240318,122300,33239585,3755,3755,3755,3755,0
|
|
20240318,122200,33239585,3755,3755,3755,3755,0
|
|
20240318,122100,33239585,3755,3755,3755,3755,0
|
|
20240318,122000,33239585,3755,3755,3755,3755,0
|
|
20240318,121900,33239585,3755,3755,3755,3755,0
|
|
20240318,121800,33239585,3755,3755,3755,3755,0
|
|
20240318,121700,33239585,3755,3755,3755,3755,0
|
|
20240318,121600,33239585,3755,3755,3755,3755,0
|
|
20240318,121500,33239585,3755,3755,3755,3755,0
|
|
20240318,121400,33239585,3755,3755,3755,3755,0
|
|
20240318,121300,33239585,3755,3755,3755,3755,0
|
|
20240318,121200,33239585,3755,3755,3755,3755,0
|
|
20240318,121100,33239585,3755,3755,3755,3755,0
|
|
20240318,121000,33239585,3755,3755,3755,3755,0
|
|
20240318,120900,33239585,3755,3755,3755,3755,0
|
|
20240318,120800,33239585,3755,3755,3755,3755,0
|
|
20240318,120700,33239585,3755,3755,3755,3755,0
|
|
20240318,120600,33239585,3755,3755,3755,3755,0
|
|
20240318,120500,33239585,3755,3755,3755,3755,211
|
|
20240318,120400,32447280,3755,3755,3755,3755,0
|
|
20240318,120300,32447280,3755,3735,3755,3735,361
|
|
20240318,120200,31096650,3735,3735,3735,3735,295
|
|
20240318,120100,29994825,3760,3760,3760,3760,0
|
|
20240318,120000,29994825,3760,3760,3760,3760,0
|
|
20240318,115900,29994825,3760,3760,3760,3760,0
|
|
20240318,115800,29994825,3760,3760,3760,3760,0
|
|
20240318,115700,29994825,3760,3760,3760,3760,0
|
|
20240318,115600,29994825,3760,3760,3760,3760,0
|
|
20240318,115500,29994825,3760,3760,3760,3760,0
|
|
20240318,115400,29994825,3760,3755,3760,3755,666
|
|
20240318,115300,27493715,3735,3735,3735,3735,350
|
|
20240318,115200,26186465,3760,3760,3760,3760,0
|
|
20240318,115100,26186465,3760,3760,3760,3760,0
|
|
20240318,115000,26186465,3760,3760,3760,3760,28
|
|
20240318,114900,26081185,3745,3745,3745,3745,298
|
|
20240318,114800,24965175,3745,3745,3745,3745,0
|
|
20240318,114700,24965175,3745,3745,3745,3745,115
|
|
20240318,114600,24534500,3765,3765,3765,3765,0
|
|
20240318,114500,24534500,3765,3765,3765,3765,268
|
|
20240318,114400,23525480,3765,3765,3765,3765,0
|
|
20240318,114300,23525480,3765,3765,3765,3765,25
|
|
20240318,114200,23431355,3745,3745,3745,3745,300
|
|
20240318,114100,22307855,3755,3755,3755,3755,0
|
|
20240318,114000,22307855,3755,3755,3755,3755,0
|
|
20240318,113900,22307855,3755,3755,3755,3755,0
|
|
20240318,113800,22307855,3755,3755,3755,3755,0
|
|
20240318,113700,22307855,3755,3755,3755,3755,1
|
|
20240318,113600,22304100,3750,3750,3750,3750,0
|
|
20240318,113500,22304100,3750,3750,3750,3750,30
|
|
20240318,113400,22191600,3745,3745,3745,3745,5
|
|
20240318,113300,22172875,3735,3740,3740,3735,142
|
|
20240318,113200,21642455,3740,3740,3740,3740,15
|
|
20240318,113100,21586355,3740,3740,3740,3740,9
|
|
20240318,113000,21552695,3745,3745,3745,3745,2
|
|
20240318,112900,21545205,3740,3740,3740,3740,0
|
|
20240318,112800,21545205,3740,3740,3740,3740,0
|
|
20240318,112700,21545205,3740,3740,3740,3740,0
|
|
20240318,112600,21545205,3740,3740,3740,3740,0
|
|
20240318,112500,21545205,3740,3740,3740,3740,113
|
|
20240318,112400,21122585,3735,3740,3740,3735,92
|
|
20240318,112300,20778510,3745,3745,3745,3745,26
|
|
20240318,112200,20681140,3745,3745,3745,3745,0
|
|
20240318,112100,20681140,3745,3745,3745,3745,0
|
|
20240318,112000,20681140,3745,3745,3745,3745,20
|
|
20240318,111900,20606240,3740,3740,3740,3740,45
|
|
20240318,111800,20437940,3745,3745,3745,3745,101
|
|
20240318,111700,20059695,3750,3750,3750,3750,0
|
|
20240318,111600,20059695,3750,3750,3750,3750,0
|
|
20240318,111500,20059695,3750,3750,3750,3750,19
|
|
20240318,111400,19988445,3750,3750,3750,3750,30
|
|
20240318,111300,19875945,3750,3750,3750,3750,20
|
|
20240318,111200,19800945,3750,3750,3750,3750,20
|
|
20240318,111100,19725945,3750,3750,3750,3750,0
|
|
20240318,111000,19725945,3750,3750,3750,3750,0
|
|
20240318,110900,19725945,3750,3750,3750,3750,5
|
|
20240318,110800,19707195,3750,3750,3750,3750,0
|
|
20240318,110700,19707195,3750,3750,3750,3750,20
|
|
20240318,110600,19632195,3750,3750,3750,3750,20
|
|
20240318,110500,19557195,3750,3750,3750,3750,20
|
|
20240318,110400,19482195,3755,3755,3755,3755,0
|
|
20240318,110300,19482195,3755,3755,3755,3755,0
|
|
20240318,110200,19482195,3755,3755,3755,3755,0
|
|
20240318,110100,19482195,3755,3755,3755,3755,0
|
|
20240318,110000,19482195,3755,3755,3755,3755,0
|
|
20240318,105900,19482195,3755,3755,3755,3755,0
|
|
20240318,105800,19482195,3755,3755,3755,3755,0
|
|
20240318,105700,19482195,3755,3755,3755,3755,0
|
|
20240318,105600,19482195,3755,3745,3755,3740,166
|
|
20240318,105500,18860305,3755,3755,3755,3755,3
|
|
20240318,105400,18849040,3755,3755,3755,3755,2
|
|
20240318,105300,18841530,3755,3750,3755,3750,349
|
|
20240318,105200,17531170,3750,3750,3750,3750,0
|
|
20240318,105100,17531170,3750,3750,3750,3750,2
|
|
20240318,105000,17523670,3755,3750,3755,3750,21
|
|
20240318,104900,17444915,3750,3755,3755,3750,441
|
|
20240318,104800,15790100,3755,3755,3755,3755,116
|
|
20240318,104700,15354520,3755,3755,3755,3755,0
|
|
20240318,104600,15354520,3755,3755,3755,3755,0
|
|
20240318,104500,15354520,3755,3755,3755,3755,0
|
|
20240318,104400,15354520,3755,3755,3755,3755,0
|
|
20240318,104300,15354520,3755,3755,3755,3755,0
|
|
20240318,104200,15354520,3755,3755,3755,3755,0
|
|
20240318,104100,15354520,3755,3755,3755,3755,0
|
|
20240318,104000,15354520,3755,3755,3755,3755,0
|
|
20240318,103900,15354520,3755,3755,3755,3755,0
|
|
20240318,103800,15354520,3755,3755,3755,3755,5
|
|
20240318,103700,15335745,3755,3755,3755,3755,0
|
|
20240318,103600,15335745,3755,3755,3755,3755,80
|
|
20240318,103500,15035345,3760,3760,3760,3760,10
|
|
20240318,103400,14997745,3760,3760,3760,3755,50
|
|
20240318,103300,14809895,3760,3760,3760,3760,134
|
|
20240318,103200,14306055,3765,3765,3765,3765,0
|
|
20240318,103100,14306055,3765,3765,3765,3765,470
|
|
20240318,103000,12536505,3765,3765,3765,3765,0
|
|
20240318,102900,12536505,3765,3765,3765,3765,20
|
|
20240318,102800,12461205,3765,3765,3765,3765,0
|
|
20240318,102700,12461205,3765,3765,3765,3765,0
|
|
20240318,102600,12461205,3765,3765,3765,3765,0
|
|
20240318,102500,12461205,3765,3765,3765,3765,27
|
|
20240318,102400,12359550,3765,3765,3765,3765,0
|
|
20240318,102300,12359550,3765,3765,3765,3765,1
|
|
20240318,102200,12355785,3765,3765,3765,3765,0
|
|
20240318,102100,12355785,3765,3765,3765,3765,0
|
|
20240318,102000,12355785,3765,3765,3765,3765,2
|
|
20240318,101900,12348255,3765,3765,3765,3765,62
|
|
20240318,101800,12114825,3770,3770,3770,3770,0
|
|
20240318,101700,12114825,3770,3765,3770,3765,240
|
|
20240318,101600,11210660,3765,3765,3765,3765,10
|
|
20240318,101500,11173010,3765,3770,3770,3765,40
|
|
20240318,101400,11022360,3775,3775,3775,3775,0
|
|
20240318,101300,11022360,3775,3775,3775,3775,0
|
|
20240318,101200,11022360,3775,3775,3775,3775,0
|
|
20240318,101100,11022360,3775,3775,3775,3775,0
|
|
20240318,101000,11022360,3775,3775,3775,3775,0
|
|
20240318,100900,11022360,3775,3775,3775,3775,0
|
|
20240318,100800,11022360,3775,3775,3775,3775,1
|
|
20240318,100700,11018585,3780,3780,3780,3780,20
|
|
20240318,100600,10942985,3780,3780,3780,3780,0
|
|
20240318,100500,10942985,3780,3780,3780,3780,1
|
|
20240318,100400,10939205,3765,3765,3765,3765,0
|
|
20240318,100300,10939205,3765,3765,3765,3760,327
|
|
20240318,100200,9708390,3770,3765,3770,3765,360
|
|
20240318,100100,8352890,3765,3765,3765,3765,0
|
|
20240318,100000,8352890,3765,3765,3765,3765,20
|
|
20240318,095900,8277590,3760,3760,3760,3760,0
|
|
20240318,095800,8277590,3760,3760,3760,3760,0
|
|
20240318,095700,8277590,3760,3760,3760,3760,0
|
|
20240318,095600,8277590,3760,3760,3760,3760,0
|
|
20240318,095500,8277590,3760,3760,3760,3760,0
|
|
20240318,095400,8277590,3760,3760,3760,3760,0
|
|
20240318,095300,8277590,3760,3760,3760,3760,0
|
|
20240318,095200,8277590,3760,3760,3760,3760,0
|
|
20240318,095100,8277590,3760,3785,3785,3760,1105
|
|
20240318,095000,4119585,3785,3785,3785,3785,1
|
|
20240318,094900,4115800,3785,3790,3790,3785,43
|
|
20240318,094800,3952835,3785,3785,3785,3785,0
|
|
20240318,094700,3952835,3785,3785,3785,3785,1
|
|
20240318,094600,3949050,3785,3785,3785,3785,0
|
|
20240318,094500,3949050,3785,3785,3785,3785,0
|
|
20240318,094400,3949050,3785,3795,3795,3785,68
|
|
20240318,094300,3691330,3795,3795,3795,3795,0
|
|
20240318,094200,3691330,3795,3795,3795,3795,0
|
|
20240318,094100,3691330,3795,3795,3795,3795,0
|
|
20240318,094000,3691330,3795,3795,3795,3795,0
|
|
20240318,093900,3691330,3795,3795,3795,3795,0
|
|
20240318,093800,3691330,3795,3795,3795,3795,0
|
|
20240318,093700,3691330,3795,3795,3795,3795,0
|
|
20240318,093600,3691330,3795,3795,3795,3795,0
|
|
20240318,093500,3691330,3795,3785,3795,3785,50
|
|
20240318,093400,3501635,3785,3785,3785,3785,10
|
|
20240318,093300,3463785,3795,3795,3795,3795,0
|
|
20240318,093200,3463785,3795,3765,3795,3765,150
|
|
20240318,093100,2895570,3760,3760,3760,3760,15
|
|
20240318,093000,2839170,3760,3760,3760,3760,1
|
|
20240318,092900,2835410,3760,3760,3760,3760,1
|
|
20240318,092800,2831650,3760,3770,3770,3760,35
|
|
20240318,092700,2699710,3770,3770,3770,3770,0
|
|
20240318,092600,2699710,3770,3770,3770,3770,0
|
|
20240318,092500,2699710,3770,3770,3770,3770,0
|
|
20240318,092400,2699710,3770,3770,3770,3770,1
|
|
20240318,092300,2695940,3770,3770,3770,3770,0
|
|
20240318,092200,2695940,3770,3770,3770,3770,0
|
|
20240318,092100,2695940,3770,3770,3770,3770,1
|
|
20240318,092000,2692170,3770,3770,3770,3770,0
|
|
20240318,091900,2692170,3770,3770,3770,3770,0
|
|
20240318,091800,2692170,3770,3770,3770,3770,0
|
|
20240318,091700,2692170,3770,3770,3770,3770,1
|
|
20240318,091600,2688400,3770,3770,3770,3770,0
|
|
20240318,091500,2688400,3770,3770,3770,3770,13
|
|
20240318,091400,2639390,3770,3770,3770,3770,0
|
|
20240318,091300,2639390,3770,3770,3770,3770,0
|
|
20240318,091200,2639390,3770,3770,3770,3770,0
|
|
20240318,091100,2639390,3770,3770,3770,3770,20
|
|
20240318,091000,2563990,3760,3760,3760,3760,0
|
|
20240318,090900,2563990,3760,3760,3760,3760,0
|
|
20240318,090800,2563990,3760,3760,3760,3760,0
|
|
20240318,090700,2563990,3760,3775,3780,3760,277
|
|
20240318,090600,1522300,3750,3740,3750,3740,172
|
|
20240318,090500,877530,3745,3750,3750,3745,34
|
|
20240318,090400,750040,3770,3770,3770,3770,0
|
|
20240318,090300,750040,3770,3770,3770,3770,0
|
|
20240318,090200,750040,3770,3770,3770,3770,0
|
|
20240318,090100,750040,3770,3770,3770,3770,0
|
|
20240318,090000,750040,3770,3750,3770,3750,200
|