684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,202100,107165570,4215,4215,4215,4215,129
|
|
20240318,202000,107165570,4215,4215,4215,4215,0
|
|
20240318,201900,107165570,4215,4215,4215,4215,0
|
|
20240318,201800,107165570,4215,4215,4215,4215,0
|
|
20240318,201700,107165570,4215,4215,4215,4215,0
|
|
20240318,201600,107165570,4215,4215,4215,4215,0
|
|
20240318,201500,107165570,4215,4215,4215,4215,0
|
|
20240318,201400,107165570,4215,4215,4215,4215,0
|
|
20240318,201300,107165570,4215,4215,4215,4215,0
|
|
20240318,201200,107165570,4215,4215,4215,4215,0
|
|
20240318,201100,107165570,4215,4215,4215,4215,0
|
|
20240318,201000,107165570,4215,4215,4215,4215,0
|
|
20240318,200900,107165570,4215,4215,4215,4215,0
|
|
20240318,200800,107165570,4215,4215,4215,4215,0
|
|
20240318,200700,107165570,4215,4215,4215,4215,0
|
|
20240318,200600,107165570,4215,4215,4215,4215,0
|
|
20240318,200500,107165570,4215,4215,4215,4215,0
|
|
20240318,200400,107165570,4215,4215,4215,4215,0
|
|
20240318,200300,107165570,4215,4215,4215,4215,0
|
|
20240318,200200,107165570,4215,4215,4215,4215,0
|
|
20240318,200100,107165570,4215,4215,4215,4215,0
|
|
20240318,200000,107165570,4215,4215,4215,4215,0
|
|
20240318,195900,107165570,4215,4215,4215,4215,0
|
|
20240318,195800,107165570,4215,4215,4215,4215,0
|
|
20240318,195700,107165570,4215,4215,4215,4215,0
|
|
20240318,195600,107165570,4215,4215,4215,4215,0
|
|
20240318,195500,107165570,4215,4215,4215,4215,0
|
|
20240318,195400,107165570,4215,4215,4215,4215,0
|
|
20240318,195300,107165570,4215,4215,4215,4215,0
|
|
20240318,195200,107165570,4215,4215,4215,4215,0
|
|
20240318,195100,107165570,4215,4215,4215,4215,129
|
|
20240318,195000,107165570,4215,4215,4215,4215,0
|
|
20240318,194900,107165570,4215,4215,4215,4215,0
|
|
20240318,194800,107165570,4215,4215,4215,4215,0
|
|
20240318,194700,107165570,4215,4215,4215,4215,0
|
|
20240318,194600,107165570,4215,4215,4215,4215,0
|
|
20240318,194500,107165570,4215,4215,4215,4215,0
|
|
20240318,194400,107165570,4215,4215,4215,4215,0
|
|
20240318,194300,107165570,4215,4215,4215,4215,0
|
|
20240318,194200,107165570,4215,4215,4215,4215,0
|
|
20240318,194100,107165570,4215,4215,4215,4215,0
|
|
20240318,194000,107165570,4215,4215,4215,4215,0
|
|
20240318,193900,107165570,4215,4215,4215,4215,0
|
|
20240318,193800,107165570,4215,4215,4215,4215,0
|
|
20240318,193700,107165570,4215,4215,4215,4215,0
|
|
20240318,193600,107165570,4215,4215,4215,4215,0
|
|
20240318,193500,107165570,4215,4215,4215,4215,0
|
|
20240318,193400,107165570,4215,4215,4215,4215,0
|
|
20240318,193300,107165570,4215,4215,4215,4215,0
|
|
20240318,193200,107165570,4215,4215,4215,4215,0
|
|
20240318,193100,107165570,4215,4215,4215,4215,0
|
|
20240318,193000,107165570,4215,4215,4215,4215,0
|
|
20240318,192900,107165570,4215,4215,4215,4215,0
|
|
20240318,192800,107165570,4215,4215,4215,4215,0
|
|
20240318,192700,107165570,4215,4215,4215,4215,0
|
|
20240318,192600,107165570,4215,4215,4215,4215,0
|
|
20240318,192500,107165570,4215,4215,4215,4215,0
|
|
20240318,192400,107165570,4215,4215,4215,4215,0
|
|
20240318,192300,107165570,4215,4215,4215,4215,0
|
|
20240318,192200,107165570,4215,4215,4215,4215,0
|
|
20240318,192100,107165570,4215,4215,4215,4215,129
|
|
20240318,192000,107165570,4215,4215,4215,4215,0
|
|
20240318,191900,107165570,4215,4215,4215,4215,0
|
|
20240318,191800,107165570,4215,4215,4215,4215,0
|
|
20240318,191700,107165570,4215,4215,4215,4215,0
|
|
20240318,191600,107165570,4215,4215,4215,4215,0
|
|
20240318,191500,107165570,4215,4215,4215,4215,0
|
|
20240318,191400,107165570,4215,4215,4215,4215,0
|
|
20240318,191300,107165570,4215,4215,4215,4215,0
|
|
20240318,191200,107165570,4215,4215,4215,4215,0
|
|
20240318,191100,107165570,4215,4215,4215,4215,0
|
|
20240318,191000,107165570,4215,4215,4215,4215,0
|
|
20240318,190900,107165570,4215,4215,4215,4215,0
|
|
20240318,190800,107165570,4215,4215,4215,4215,0
|
|
20240318,190700,107165570,4215,4215,4215,4215,0
|
|
20240318,190600,107165570,4215,4215,4215,4215,0
|
|
20240318,190500,107165570,4215,4215,4215,4215,0
|
|
20240318,190400,107165570,4215,4215,4215,4215,0
|
|
20240318,190300,107165570,4215,4215,4215,4215,0
|
|
20240318,190200,107165570,4215,4215,4215,4215,0
|
|
20240318,190100,107165570,4215,4215,4215,4215,0
|
|
20240318,190000,107165570,4215,4215,4215,4215,0
|
|
20240318,185900,107165570,4215,4215,4215,4215,0
|
|
20240318,185800,107165570,4215,4215,4215,4215,0
|
|
20240318,185700,107165570,4215,4215,4215,4215,0
|
|
20240318,185600,107165570,4215,4215,4215,4215,0
|
|
20240318,185500,107165570,4215,4215,4215,4215,0
|
|
20240318,185400,107165570,4215,4215,4215,4215,0
|
|
20240318,185300,107165570,4215,4215,4215,4215,0
|
|
20240318,185200,107165570,4215,4215,4215,4215,0
|
|
20240318,185100,107165570,4215,4215,4215,4215,129
|
|
20240318,185000,107165570,4215,4215,4215,4215,0
|
|
20240318,184900,107165570,4215,4215,4215,4215,0
|
|
20240318,184800,107165570,4215,4215,4215,4215,0
|
|
20240318,184700,107165570,4215,4215,4215,4215,0
|
|
20240318,184600,107165570,4215,4215,4215,4215,0
|
|
20240318,184500,107165570,4215,4215,4215,4215,0
|
|
20240318,184400,107165570,4215,4215,4215,4215,0
|
|
20240318,184300,107165570,4215,4215,4215,4215,0
|
|
20240318,184200,107165570,4215,4215,4215,4215,0
|
|
20240318,184100,107165570,4215,4215,4215,4215,0
|
|
20240318,184000,107165570,4215,4215,4215,4215,0
|
|
20240318,183900,107165570,4215,4215,4215,4215,0
|
|
20240318,183800,107165570,4215,4215,4215,4215,0
|
|
20240318,183700,107165570,4215,4215,4215,4215,0
|
|
20240318,183600,107165570,4215,4215,4215,4215,0
|
|
20240318,183500,107165570,4215,4215,4215,4215,0
|
|
20240318,183400,107165570,4215,4215,4215,4215,0
|
|
20240318,183300,107165570,4215,4215,4215,4215,0
|
|
20240318,183200,107165570,4215,4215,4215,4215,0
|
|
20240318,183100,107165570,4215,4215,4215,4215,0
|
|
20240318,183000,107165570,4215,4215,4215,4215,0
|
|
20240318,182900,107165570,4215,4215,4215,4215,0
|
|
20240318,182800,107165570,4215,4215,4215,4215,0
|
|
20240318,182700,107165570,4215,4215,4215,4215,0
|
|
20240318,182600,107165570,4215,4215,4215,4215,0
|
|
20240318,182500,107165570,4215,4215,4215,4215,0
|
|
20240318,182400,107165570,4215,4215,4215,4215,0
|
|
20240318,182300,107165570,4215,4215,4215,4215,0
|
|
20240318,182200,107165570,4215,4215,4215,4215,0
|
|
20240318,182100,107165570,4215,4215,4215,4215,129
|
|
20240318,182000,107165570,4215,4215,4215,4215,0
|
|
20240318,181900,107165570,4215,4215,4215,4215,0
|
|
20240318,181800,107165570,4215,4215,4215,4215,0
|
|
20240318,181700,107165570,4215,4215,4215,4215,0
|
|
20240318,181600,107165570,4215,4215,4215,4215,0
|
|
20240318,181500,107165570,4215,4215,4215,4215,0
|
|
20240318,181400,107165570,4215,4215,4215,4215,0
|
|
20240318,181300,107165570,4215,4215,4215,4215,0
|
|
20240318,181200,107165570,4215,4215,4215,4215,0
|
|
20240318,181100,107165570,4215,4215,4215,4215,0
|
|
20240318,181000,107165570,4215,4215,4215,4215,0
|
|
20240318,180900,107165570,4215,4215,4215,4215,0
|
|
20240318,180800,107165570,4215,4215,4215,4215,0
|
|
20240318,180700,107165570,4215,4215,4215,4215,0
|
|
20240318,180600,107165570,4215,4215,4215,4215,0
|
|
20240318,180500,107165570,4215,4215,4215,4215,0
|
|
20240318,180400,107165570,4215,4215,4215,4215,0
|
|
20240318,180300,107165570,4215,4215,4215,4215,0
|
|
20240318,180200,107165570,4215,4215,4215,4215,0
|
|
20240318,180100,107165570,4215,4215,4215,4215,0
|
|
20240318,180000,107165570,4215,4215,4215,4215,0
|
|
20240318,175900,107165570,4215,4215,4215,4215,0
|
|
20240318,175800,107165570,4215,4215,4215,4215,0
|
|
20240318,175700,107165570,4215,4215,4215,4215,0
|
|
20240318,175600,107165570,4215,4215,4215,4215,0
|
|
20240318,175500,107165570,4215,4215,4215,4215,0
|
|
20240318,175400,107165570,4215,4215,4215,4215,0
|
|
20240318,175300,107165570,4215,4215,4215,4215,0
|
|
20240318,175200,107165570,4215,4215,4215,4215,0
|
|
20240318,175100,107165570,4215,4215,4215,4215,129
|
|
20240318,175000,107165570,4215,4215,4215,4215,0
|
|
20240318,174900,107165570,4215,4215,4215,4215,0
|
|
20240318,174800,107165570,4215,4215,4215,4215,0
|
|
20240318,174700,107165570,4215,4215,4215,4215,0
|
|
20240318,174600,107165570,4215,4215,4215,4215,0
|
|
20240318,174500,107165570,4215,4215,4215,4215,0
|
|
20240318,174400,107165570,4215,4215,4215,4215,0
|
|
20240318,174300,107165570,4215,4215,4215,4215,0
|
|
20240318,174200,107165570,4215,4215,4215,4215,0
|
|
20240318,174100,107165570,4215,4215,4215,4215,0
|
|
20240318,174000,107165570,4215,4215,4215,4215,0
|
|
20240318,173900,107165570,4215,4215,4215,4215,0
|
|
20240318,173800,107165570,4215,4215,4215,4215,0
|
|
20240318,173700,107165570,4215,4215,4215,4215,0
|
|
20240318,173600,107165570,4215,4215,4215,4215,0
|
|
20240318,173500,107165570,4215,4215,4215,4215,0
|
|
20240318,173400,107165570,4215,4215,4215,4215,0
|
|
20240318,173300,107165570,4215,4215,4215,4215,0
|
|
20240318,173200,107165570,4215,4215,4215,4215,0
|
|
20240318,173100,107165570,4215,4215,4215,4215,0
|
|
20240318,173000,107165570,4215,4215,4215,4215,0
|
|
20240318,172900,107165570,4215,4215,4215,4215,0
|
|
20240318,172800,107165570,4215,4215,4215,4215,0
|
|
20240318,172700,107165570,4215,4215,4215,4215,0
|
|
20240318,172600,107165570,4215,4215,4215,4215,0
|
|
20240318,172500,107165570,4215,4215,4215,4215,0
|
|
20240318,172400,107165570,4215,4215,4215,4215,0
|
|
20240318,172300,107165570,4215,4215,4215,4215,0
|
|
20240318,172200,107165570,4215,4215,4215,4215,0
|
|
20240318,172100,107165570,4215,4215,4215,4215,129
|
|
20240318,172000,107165570,4215,4215,4215,4215,0
|
|
20240318,171900,107165570,4215,4215,4215,4215,0
|
|
20240318,171800,107165570,4215,4215,4215,4215,0
|
|
20240318,171700,107165570,4215,4215,4215,4215,0
|
|
20240318,171600,107165570,4215,4215,4215,4215,0
|
|
20240318,171500,107165570,4215,4215,4215,4215,0
|
|
20240318,171400,107165570,4215,4215,4215,4215,0
|
|
20240318,171300,107165570,4215,4215,4215,4215,0
|
|
20240318,171200,107165570,4215,4215,4215,4215,0
|
|
20240318,171100,107165570,4215,4215,4215,4215,0
|
|
20240318,171000,107165570,4215,4215,4215,4215,0
|
|
20240318,170900,107165570,4215,4215,4215,4215,0
|
|
20240318,170800,107165570,4215,4215,4215,4215,0
|
|
20240318,170700,107165570,4215,4215,4215,4215,0
|
|
20240318,170600,107165570,4215,4215,4215,4215,0
|
|
20240318,170500,107165570,4215,4215,4215,4215,0
|
|
20240318,170400,107165570,4215,4215,4215,4215,0
|
|
20240318,170300,107165570,4215,4215,4215,4215,0
|
|
20240318,170200,107165570,4215,4215,4215,4215,0
|
|
20240318,170100,107165570,4215,4215,4215,4215,0
|
|
20240318,170000,107165570,4215,4215,4215,4215,0
|
|
20240318,165900,107165570,4215,4215,4215,4215,0
|
|
20240318,165800,107165570,4215,4215,4215,4215,0
|
|
20240318,165700,107165570,4215,4215,4215,4215,0
|
|
20240318,165600,107165570,4215,4215,4215,4215,0
|
|
20240318,165500,107165570,4215,4215,4215,4215,0
|
|
20240318,165400,107165570,4215,4215,4215,4215,0
|
|
20240318,165300,107165570,4215,4215,4215,4215,0
|
|
20240318,165200,107165570,4215,4215,4215,4215,0
|
|
20240318,165100,107165570,4215,4215,4215,4215,129
|
|
20240318,165000,107165570,4215,4215,4215,4215,0
|
|
20240318,164900,107165570,4215,4215,4215,4215,0
|
|
20240318,164800,107165570,4215,4215,4215,4215,0
|
|
20240318,164700,107165570,4215,4215,4215,4215,0
|
|
20240318,164600,107165570,4215,4215,4215,4215,0
|
|
20240318,164500,107165570,4215,4215,4215,4215,0
|
|
20240318,164400,107165570,4215,4215,4215,4215,0
|
|
20240318,164300,107165570,4215,4215,4215,4215,0
|
|
20240318,164200,107165570,4215,4215,4215,4215,0
|
|
20240318,164100,107165570,4215,4215,4215,4215,0
|
|
20240318,164000,107165570,4215,4215,4215,4215,0
|
|
20240318,163900,107165570,4215,4215,4215,4215,0
|
|
20240318,163800,107165570,4215,4215,4215,4215,0
|
|
20240318,163700,107165570,4215,4215,4215,4215,0
|
|
20240318,163600,107165570,4215,4215,4215,4215,0
|
|
20240318,163500,107165570,4215,4215,4215,4215,0
|
|
20240318,163400,107165570,4215,4215,4215,4215,0
|
|
20240318,163300,107165570,4215,4215,4215,4215,0
|
|
20240318,163200,107165570,4215,4215,4215,4215,0
|
|
20240318,163100,107165570,4215,4215,4215,4215,0
|
|
20240318,163000,107165570,4215,4215,4215,4215,0
|
|
20240318,162900,107165570,4215,4215,4215,4215,0
|
|
20240318,162800,107165570,4215,4215,4215,4215,0
|
|
20240318,162700,107165570,4215,4215,4215,4215,0
|
|
20240318,162600,107165570,4215,4215,4215,4215,0
|
|
20240318,162500,107165570,4215,4215,4215,4215,0
|
|
20240318,162400,107165570,4215,4215,4215,4215,0
|
|
20240318,162300,107165570,4215,4215,4215,4215,0
|
|
20240318,162200,107165570,4215,4215,4215,4215,0
|
|
20240318,162100,107165570,4215,4215,4215,4215,129
|
|
20240318,162000,107165570,4215,4215,4215,4215,0
|
|
20240318,161900,107165570,4215,4215,4215,4215,0
|
|
20240318,161800,107165570,4215,4215,4215,4215,0
|
|
20240318,161700,107165570,4215,4215,4215,4215,0
|
|
20240318,161600,107165570,4215,4215,4215,4215,0
|
|
20240318,161500,107165570,4215,4215,4215,4215,0
|
|
20240318,161400,107165570,4215,4215,4215,4215,0
|
|
20240318,161300,107165570,4215,4215,4215,4215,0
|
|
20240318,161200,107165570,4215,4215,4215,4215,0
|
|
20240318,161100,107165570,4215,4215,4215,4215,0
|
|
20240318,161000,107165570,4215,4215,4215,4215,0
|
|
20240318,160900,107165570,4215,4215,4215,4215,0
|
|
20240318,160800,107165570,4215,4215,4215,4215,0
|
|
20240318,160700,107165570,4215,4215,4215,4215,0
|
|
20240318,160600,107165570,4215,4215,4215,4215,0
|
|
20240318,160500,107165570,4215,4215,4215,4215,0
|
|
20240318,160400,107165570,4215,4215,4215,4215,0
|
|
20240318,160300,107165570,4215,4215,4215,4215,0
|
|
20240318,160200,107165570,4215,4215,4215,4215,0
|
|
20240318,160100,107165570,4215,4215,4215,4215,0
|
|
20240318,160000,107165570,4215,4215,4215,4215,0
|
|
20240318,155900,107165570,4215,4215,4215,4215,0
|
|
20240318,155800,107165570,4215,4215,4215,4215,0
|
|
20240318,155700,107165570,4215,4215,4215,4215,0
|
|
20240318,155600,107165570,4215,4215,4215,4215,0
|
|
20240318,155500,107165570,4215,4215,4215,4215,0
|
|
20240318,155400,107165570,4215,4215,4215,4215,0
|
|
20240318,155300,107165570,4215,4215,4215,4215,0
|
|
20240318,155200,107165570,4215,4215,4215,4215,0
|
|
20240318,155100,107165570,4215,4215,4215,4215,129
|
|
20240318,155000,107165570,4215,4215,4215,4215,0
|
|
20240318,154900,107165570,4215,4215,4215,4215,0
|
|
20240318,154800,107165570,4215,4215,4215,4215,0
|
|
20240318,154700,107165570,4215,4215,4215,4215,0
|
|
20240318,154600,107165570,4215,4215,4215,4215,0
|
|
20240318,154500,107165570,4215,4215,4215,4215,0
|
|
20240318,154400,107165570,4215,4215,4215,4215,0
|
|
20240318,154300,107165570,4215,4215,4215,4215,0
|
|
20240318,154200,107165570,4215,4215,4215,4215,0
|
|
20240318,154100,107165570,4215,4215,4215,4215,0
|
|
20240318,154000,107165570,4215,4215,4215,4215,0
|
|
20240318,153900,107165570,4215,4215,4215,4215,0
|
|
20240318,153800,107165570,4215,4215,4215,4215,0
|
|
20240318,153700,107165570,4215,4215,4215,4215,0
|
|
20240318,153600,107165570,4215,4215,4215,4215,0
|
|
20240318,153500,107165570,4215,4215,4215,4215,0
|
|
20240318,153400,107165570,4215,4215,4215,4215,0
|
|
20240318,153300,107165570,4215,4215,4215,4215,0
|
|
20240318,153200,107165570,4215,4215,4215,4215,0
|
|
20240318,153100,107165570,4215,4215,4215,4215,0
|
|
20240318,153000,107165570,4215,4215,4215,4215,129
|
|
20240318,152900,106621835,4210,4210,4210,4210,0
|
|
20240318,152800,106621835,4210,4210,4210,4210,0
|
|
20240318,152700,106621835,4210,4210,4210,4210,0
|
|
20240318,152600,106621835,4210,4210,4210,4210,0
|
|
20240318,152500,106621835,4210,4210,4210,4210,0
|
|
20240318,152400,106621835,4210,4210,4210,4210,0
|
|
20240318,152300,106621835,4210,4210,4210,4210,0
|
|
20240318,152200,106621835,4210,4210,4210,4210,0
|
|
20240318,152100,106621835,4210,4210,4210,4210,0
|
|
20240318,152000,106621835,4210,4210,4210,4210,0
|
|
20240318,151900,106621835,4210,4210,4210,4210,0
|
|
20240318,151800,106621835,4210,4210,4210,4210,0
|
|
20240318,151700,106621835,4210,4205,4210,4205,2
|
|
20240318,151600,106613420,4210,4220,4220,4210,50
|
|
20240318,151500,106402595,4215,4215,4215,4215,2
|
|
20240318,151400,106394165,4215,4215,4215,4215,0
|
|
20240318,151300,106394165,4215,4215,4215,4215,0
|
|
20240318,151200,106394165,4215,4215,4215,4215,2
|
|
20240318,151100,106385735,4215,4215,4215,4215,5
|
|
20240318,151000,106364660,4215,4215,4215,4215,58
|
|
20240318,150900,106120190,4215,4215,4215,4215,0
|
|
20240318,150800,106120190,4215,4215,4215,4215,0
|
|
20240318,150700,106120190,4215,4215,4215,4215,31
|
|
20240318,150600,105989525,4215,4215,4215,4215,0
|
|
20240318,150500,105989525,4215,4215,4215,4215,50
|
|
20240318,150400,105778775,4215,4215,4215,4215,0
|
|
20240318,150300,105778775,4215,4215,4215,4215,0
|
|
20240318,150200,105778775,4215,4215,4215,4215,0
|
|
20240318,150100,105778775,4215,4215,4215,4215,0
|
|
20240318,150000,105778775,4215,4215,4215,4215,1
|
|
20240318,145900,105774560,4200,4200,4200,4200,0
|
|
20240318,145800,105774560,4200,4200,4200,4200,0
|
|
20240318,145700,105774560,4200,4200,4200,4200,0
|
|
20240318,145600,105774560,4200,4200,4200,4200,0
|
|
20240318,145500,105774560,4200,4200,4200,4200,0
|
|
20240318,145400,105774560,4200,4200,4200,4200,0
|
|
20240318,145300,105774560,4200,4200,4200,4200,0
|
|
20240318,145200,105774560,4200,4200,4200,4200,2
|
|
20240318,145100,105766160,4200,4200,4200,4200,0
|
|
20240318,145000,105766160,4200,4200,4200,4200,0
|
|
20240318,144900,105766160,4200,4200,4200,4200,0
|
|
20240318,144800,105766160,4200,4200,4200,4200,0
|
|
20240318,144700,105766160,4200,4200,4200,4200,400
|
|
20240318,144600,104086160,4200,4200,4200,4200,0
|
|
20240318,144500,104086160,4200,4200,4200,4200,0
|
|
20240318,144400,104086160,4200,4200,4200,4200,0
|
|
20240318,144300,104086160,4200,4200,4200,4200,0
|
|
20240318,144200,104086160,4200,4200,4200,4200,0
|
|
20240318,144100,104086160,4200,4200,4200,4200,0
|
|
20240318,144000,104086160,4200,4200,4200,4200,0
|
|
20240318,143900,104086160,4200,4200,4200,4200,700
|
|
20240318,143800,101146160,4200,4200,4200,4200,0
|
|
20240318,143700,101146160,4200,4200,4200,4200,0
|
|
20240318,143600,101146160,4200,4200,4200,4200,0
|
|
20240318,143500,101146160,4200,4200,4200,4200,64
|
|
20240318,143400,100877360,4200,4200,4200,4200,0
|
|
20240318,143300,100877360,4200,4200,4200,4200,0
|
|
20240318,143200,100877360,4200,4200,4200,4200,0
|
|
20240318,143100,100877360,4200,4200,4200,4200,0
|
|
20240318,143000,100877360,4200,4200,4200,4200,0
|
|
20240318,142900,100877360,4200,4195,4200,4195,22
|
|
20240318,142800,100785065,4200,4210,4210,4200,574
|
|
20240318,142700,98371695,4215,4215,4215,4215,0
|
|
20240318,142600,98371695,4215,4215,4215,4215,0
|
|
20240318,142500,98371695,4215,4215,4215,4215,0
|
|
20240318,142400,98371695,4215,4215,4215,4215,0
|
|
20240318,142300,98371695,4215,4215,4215,4215,0
|
|
20240318,142200,98371695,4215,4215,4215,4215,0
|
|
20240318,142100,98371695,4215,4215,4215,4215,0
|
|
20240318,142000,98371695,4215,4215,4215,4215,1
|
|
20240318,141900,98367480,4215,4215,4215,4215,0
|
|
20240318,141800,98367480,4215,4210,4215,4210,13
|
|
20240318,141700,98312725,4215,4215,4215,4215,0
|
|
20240318,141600,98312725,4215,4215,4215,4215,0
|
|
20240318,141500,98312725,4215,4215,4215,4215,0
|
|
20240318,141400,98312725,4215,4215,4215,4215,0
|
|
20240318,141300,98312725,4215,4215,4215,4215,0
|
|
20240318,141200,98312725,4215,4215,4215,4215,0
|
|
20240318,141100,98312725,4215,4215,4215,4215,0
|
|
20240318,141000,98312725,4215,4215,4215,4215,0
|
|
20240318,140900,98312725,4215,4215,4215,4215,0
|
|
20240318,140800,98312725,4215,4215,4215,4215,0
|
|
20240318,140700,98312725,4215,4215,4215,4215,0
|
|
20240318,140600,98312725,4215,4215,4215,4215,22
|
|
20240318,140500,98219995,4225,4225,4225,4225,0
|
|
20240318,140400,98219995,4225,4225,4225,4225,0
|
|
20240318,140300,98219995,4225,4225,4225,4225,0
|
|
20240318,140200,98219995,4225,4225,4225,4225,0
|
|
20240318,140100,98219995,4225,4225,4225,4225,0
|
|
20240318,140000,98219995,4225,4225,4225,4225,0
|
|
20240318,135900,98219995,4225,4225,4225,4225,0
|
|
20240318,135800,98219995,4225,4225,4225,4225,0
|
|
20240318,135700,98219995,4225,4225,4225,4225,0
|
|
20240318,135600,98219995,4225,4225,4225,4225,0
|
|
20240318,135500,98219995,4225,4225,4225,4225,0
|
|
20240318,135400,98219995,4225,4225,4225,4225,0
|
|
20240318,135300,98219995,4225,4225,4225,4225,0
|
|
20240318,135200,98219995,4225,4225,4225,4225,0
|
|
20240318,135100,98219995,4225,4225,4225,4225,0
|
|
20240318,135000,98219995,4225,4220,4225,4220,100
|
|
20240318,134900,97797500,4230,4230,4230,4230,0
|
|
20240318,134800,97797500,4230,4230,4230,4230,0
|
|
20240318,134700,97797500,4230,4230,4230,4230,0
|
|
20240318,134600,97797500,4230,4230,4230,4230,45
|
|
20240318,134500,97607150,4225,4215,4225,4215,135
|
|
20240318,134400,97037460,4215,4215,4215,4215,3
|
|
20240318,134300,97024815,4215,4215,4215,4215,2
|
|
20240318,134200,97016385,4210,4210,4210,4210,0
|
|
20240318,134100,97016385,4210,4210,4210,4210,0
|
|
20240318,134000,97016385,4210,4210,4210,4210,0
|
|
20240318,133900,97016385,4210,4210,4210,4210,1
|
|
20240318,133800,97012175,4210,4210,4210,4210,0
|
|
20240318,133700,97012175,4210,4210,4210,4210,0
|
|
20240318,133600,97012175,4210,4210,4210,4210,0
|
|
20240318,133500,97012175,4210,4210,4210,4210,3
|
|
20240318,133400,96999545,4210,4210,4210,4210,0
|
|
20240318,133300,96999545,4210,4210,4210,4210,0
|
|
20240318,133200,96999545,4210,4210,4210,4210,0
|
|
20240318,133100,96999545,4210,4205,4210,4205,16
|
|
20240318,133000,96932190,4205,4205,4205,4205,59
|
|
20240318,132900,96684095,4195,4200,4200,4195,50
|
|
20240318,132800,96474245,4205,4205,4205,4205,0
|
|
20240318,132700,96474245,4205,4205,4205,4205,0
|
|
20240318,132600,96474245,4205,4205,4205,4205,0
|
|
20240318,132500,96474245,4205,4205,4205,4205,110
|
|
20240318,132400,96011695,4205,4205,4205,4205,0
|
|
20240318,132300,96011695,4205,4205,4205,4205,0
|
|
20240318,132200,96011695,4205,4205,4205,4205,0
|
|
20240318,132100,96011695,4205,4205,4210,4205,201
|
|
20240318,132000,95165495,4210,4210,4210,4210,0
|
|
20240318,131900,95165495,4210,4210,4210,4210,0
|
|
20240318,131800,95165495,4210,4205,4210,4205,146
|
|
20240318,131700,94551345,4205,4205,4205,4205,0
|
|
20240318,131600,94551345,4205,4205,4205,4205,0
|
|
20240318,131500,94551345,4205,4205,4205,4205,0
|
|
20240318,131400,94551345,4205,4205,4205,4205,0
|
|
20240318,131300,94551345,4205,4205,4205,4205,0
|
|
20240318,131200,94551345,4205,4205,4205,4205,0
|
|
20240318,131100,94551345,4205,4205,4205,4205,0
|
|
20240318,131000,94551345,4205,4205,4205,4205,0
|
|
20240318,130900,94551345,4205,4205,4205,4205,3
|
|
20240318,130800,94538730,4205,4205,4205,4205,0
|
|
20240318,130700,94538730,4205,4205,4205,4205,3
|
|
20240318,130600,94526115,4200,4200,4200,4200,0
|
|
20240318,130500,94526115,4200,4200,4200,4200,247
|
|
20240318,130400,93488715,4200,4200,4200,4200,0
|
|
20240318,130300,93488715,4200,4200,4200,4200,20
|
|
20240318,130200,93404715,4200,4200,4200,4200,0
|
|
20240318,130100,93404715,4200,4200,4200,4200,0
|
|
20240318,130000,93404715,4200,4200,4200,4200,0
|
|
20240318,125900,93404715,4200,4200,4200,4200,0
|
|
20240318,125800,93404715,4200,4200,4200,4200,0
|
|
20240318,125700,93404715,4200,4200,4200,4200,0
|
|
20240318,125600,93404715,4200,4200,4200,4200,0
|
|
20240318,125500,93404715,4200,4200,4200,4200,20
|
|
20240318,125400,93320715,4200,4200,4200,4200,0
|
|
20240318,125300,93320715,4200,4200,4200,4200,400
|
|
20240318,125200,91640715,4200,4200,4200,4200,50
|
|
20240318,125100,91430715,4200,4200,4200,4200,0
|
|
20240318,125000,91430715,4200,4200,4200,4200,0
|
|
20240318,124900,91430715,4200,4200,4200,4200,0
|
|
20240318,124800,91430715,4200,4190,4200,4190,495
|
|
20240318,124700,89354475,4190,4190,4190,4190,0
|
|
20240318,124600,89354475,4190,4190,4190,4190,0
|
|
20240318,124500,89354475,4190,4190,4190,4190,24
|
|
20240318,124400,89253915,4190,4190,4190,4190,0
|
|
20240318,124300,89253915,4190,4190,4190,4190,0
|
|
20240318,124200,89253915,4190,4190,4190,4190,0
|
|
20240318,124100,89253915,4190,4190,4190,4190,0
|
|
20240318,124000,89253915,4190,4190,4190,4190,0
|
|
20240318,123900,89253915,4190,4190,4190,4190,0
|
|
20240318,123800,89253915,4190,4190,4190,4190,0
|
|
20240318,123700,89253915,4190,4185,4190,4185,72
|
|
20240318,123600,88952240,4185,4185,4185,4185,0
|
|
20240318,123500,88952240,4185,4185,4185,4185,1280
|
|
20240318,123400,83595440,4180,4180,4180,4180,0
|
|
20240318,123300,83595440,4180,4180,4180,4180,0
|
|
20240318,123200,83595440,4180,4180,4180,4180,0
|
|
20240318,123100,83595440,4180,4180,4180,4180,0
|
|
20240318,123000,83595440,4180,4180,4180,4180,0
|
|
20240318,122900,83595440,4180,4180,4180,4180,0
|
|
20240318,122800,83595440,4180,4180,4180,4180,0
|
|
20240318,122700,83595440,4180,4180,4180,4180,0
|
|
20240318,122600,83595440,4180,4180,4180,4180,0
|
|
20240318,122500,83595440,4180,4180,4180,4180,0
|
|
20240318,122400,83595440,4180,4180,4180,4180,0
|
|
20240318,122300,83595440,4180,4180,4180,4180,0
|
|
20240318,122200,83595440,4180,4180,4180,4180,0
|
|
20240318,122100,83595440,4180,4180,4180,4180,0
|
|
20240318,122000,83595440,4180,4180,4180,4180,0
|
|
20240318,121900,83595440,4180,4180,4180,4180,0
|
|
20240318,121800,83595440,4180,4180,4180,4180,0
|
|
20240318,121700,83595440,4180,4180,4180,4180,10
|
|
20240318,121600,83553640,4185,4185,4185,4185,0
|
|
20240318,121500,83553640,4185,4185,4185,4185,0
|
|
20240318,121400,83553640,4185,4185,4185,4185,0
|
|
20240318,121300,83553640,4185,4185,4185,4185,0
|
|
20240318,121200,83553640,4185,4185,4185,4185,0
|
|
20240318,121100,83553640,4185,4185,4185,4185,0
|
|
20240318,121000,83553640,4185,4185,4185,4185,0
|
|
20240318,120900,83553640,4185,4185,4185,4185,0
|
|
20240318,120800,83553640,4185,4185,4185,4185,0
|
|
20240318,120700,83553640,4185,4185,4185,4185,0
|
|
20240318,120600,83553640,4185,4185,4185,4185,26
|
|
20240318,120500,83444830,4185,4185,4185,4185,0
|
|
20240318,120400,83444830,4185,4185,4185,4185,0
|
|
20240318,120300,83444830,4185,4185,4185,4185,0
|
|
20240318,120200,83444830,4185,4185,4185,4185,71
|
|
20240318,120100,83147695,4180,4180,4180,4180,0
|
|
20240318,120000,83147695,4180,4180,4180,4180,0
|
|
20240318,115900,83147695,4180,4180,4180,4180,1
|
|
20240318,115800,83143515,4185,4185,4185,4185,0
|
|
20240318,115700,83143515,4185,4185,4185,4185,0
|
|
20240318,115600,83143515,4185,4185,4185,4185,530
|
|
20240318,115500,80925465,4185,4185,4185,4185,0
|
|
20240318,115400,80925465,4185,4185,4185,4185,0
|
|
20240318,115300,80925465,4185,4185,4185,4185,0
|
|
20240318,115200,80925465,4185,4185,4185,4185,0
|
|
20240318,115100,80925465,4185,4185,4185,4185,0
|
|
20240318,115000,80925465,4185,4185,4185,4185,0
|
|
20240318,114900,80925465,4185,4185,4185,4185,0
|
|
20240318,114800,80925465,4185,4185,4185,4185,0
|
|
20240318,114700,80925465,4185,4185,4185,4185,0
|
|
20240318,114600,80925465,4185,4185,4185,4185,0
|
|
20240318,114500,80925465,4185,4185,4185,4185,0
|
|
20240318,114400,80925465,4185,4185,4185,4185,0
|
|
20240318,114300,80925465,4185,4185,4185,4185,1
|
|
20240318,114200,80921280,4185,4185,4185,4185,0
|
|
20240318,114100,80921280,4185,4185,4185,4185,50
|
|
20240318,114000,80712030,4185,4185,4185,4185,0
|
|
20240318,113900,80712030,4185,4185,4185,4185,0
|
|
20240318,113800,80712030,4185,4185,4185,4185,0
|
|
20240318,113700,80712030,4185,4185,4185,4185,0
|
|
20240318,113600,80712030,4185,4185,4185,4185,150
|
|
20240318,113500,80084280,4185,4185,4185,4185,23
|
|
20240318,113400,79988025,4180,4180,4180,4180,0
|
|
20240318,113300,79988025,4180,4180,4180,4180,447
|
|
20240318,113200,78119565,4180,4180,4180,4180,0
|
|
20240318,113100,78119565,4180,4180,4180,4180,0
|
|
20240318,113000,78119565,4180,4180,4180,4180,0
|
|
20240318,112900,78119565,4180,4180,4180,4180,0
|
|
20240318,112800,78119565,4180,4175,4180,4175,367
|
|
20240318,112700,76585955,4175,4175,4175,4175,0
|
|
20240318,112600,76585955,4175,4175,4175,4175,0
|
|
20240318,112500,76585955,4175,4175,4175,4175,0
|
|
20240318,112400,76585955,4175,4175,4175,4175,0
|
|
20240318,112300,76585955,4175,4175,4175,4175,0
|
|
20240318,112200,76585955,4175,4175,4175,4175,0
|
|
20240318,112100,76585955,4175,4175,4175,4175,0
|
|
20240318,112000,76585955,4175,4175,4175,4175,5
|
|
20240318,111900,76565080,4175,4175,4175,4175,0
|
|
20240318,111800,76565080,4175,4175,4175,4175,0
|
|
20240318,111700,76565080,4175,4175,4175,4175,0
|
|
20240318,111600,76565080,4175,4175,4175,4175,0
|
|
20240318,111500,76565080,4175,4175,4175,4175,0
|
|
20240318,111400,76565080,4175,4175,4175,4175,0
|
|
20240318,111300,76565080,4175,4175,4175,4175,1
|
|
20240318,111200,76560905,4175,4175,4175,4175,0
|
|
20240318,111100,76560905,4175,4175,4175,4175,0
|
|
20240318,111000,76560905,4175,4175,4175,4175,5
|
|
20240318,110900,76540030,4175,4175,4175,4175,0
|
|
20240318,110800,76540030,4175,4175,4175,4175,0
|
|
20240318,110700,76540030,4175,4175,4175,4175,0
|
|
20240318,110600,76540030,4175,4175,4175,4175,0
|
|
20240318,110500,76540030,4175,4175,4175,4175,0
|
|
20240318,110400,76540030,4175,4175,4175,4175,0
|
|
20240318,110300,76540030,4175,4175,4175,4175,156
|
|
20240318,110200,75888730,4165,4165,4165,4165,0
|
|
20240318,110100,75888730,4165,4165,4165,4165,0
|
|
20240318,110000,75888730,4165,4165,4165,4165,0
|
|
20240318,105900,75888730,4165,4165,4165,4165,0
|
|
20240318,105800,75888730,4165,4165,4165,4165,0
|
|
20240318,105700,75888730,4165,4165,4165,4165,0
|
|
20240318,105600,75888730,4165,4165,4165,4165,0
|
|
20240318,105500,75888730,4165,4170,4170,4165,100
|
|
20240318,105400,75472225,4180,4180,4180,4180,0
|
|
20240318,105300,75472225,4180,4180,4180,4180,0
|
|
20240318,105200,75472225,4180,4180,4180,4180,0
|
|
20240318,105100,75472225,4180,4180,4180,4180,0
|
|
20240318,105000,75472225,4180,4180,4180,4180,0
|
|
20240318,104900,75472225,4180,4180,4180,4180,0
|
|
20240318,104800,75472225,4180,4180,4180,4180,0
|
|
20240318,104700,75472225,4180,4180,4180,4180,0
|
|
20240318,104600,75472225,4180,4175,4180,4175,5
|
|
20240318,104500,75451330,4180,4180,4180,4180,0
|
|
20240318,104400,75451330,4180,4180,4180,4180,0
|
|
20240318,104300,75451330,4180,4180,4180,4180,0
|
|
20240318,104200,75451330,4180,4180,4180,4180,0
|
|
20240318,104100,75451330,4180,4180,4180,4180,0
|
|
20240318,104000,75451330,4180,4180,4180,4180,0
|
|
20240318,103900,75451330,4180,4180,4180,4180,0
|
|
20240318,103800,75451330,4180,4180,4180,4180,0
|
|
20240318,103700,75451330,4180,4180,4180,4180,0
|
|
20240318,103600,75451330,4180,4180,4180,4180,0
|
|
20240318,103500,75451330,4180,4180,4180,4180,0
|
|
20240318,103400,75451330,4180,4180,4180,4180,0
|
|
20240318,103300,75451330,4180,4175,4180,4175,10
|
|
20240318,103200,75409535,4165,4165,4165,4165,1
|
|
20240318,103100,75405370,4155,4155,4155,4155,0
|
|
20240318,103000,75405370,4155,4155,4155,4155,0
|
|
20240318,102900,75405370,4155,4155,4155,4155,0
|
|
20240318,102800,75405370,4155,4155,4155,4155,0
|
|
20240318,102700,75405370,4155,4155,4155,4155,0
|
|
20240318,102600,75405370,4155,4155,4155,4155,0
|
|
20240318,102500,75405370,4155,4155,4155,4155,175
|
|
20240318,102400,74678245,4155,4155,4155,4155,328
|
|
20240318,102300,73315405,4155,4165,4165,4155,2539
|
|
20240318,102200,62754015,4165,4165,4165,4165,0
|
|
20240318,102100,62754015,4165,4165,4165,4165,0
|
|
20240318,102000,62754015,4165,4165,4165,4165,0
|
|
20240318,101900,62754015,4165,4165,4165,4165,0
|
|
20240318,101800,62754015,4165,4165,4165,4165,500
|
|
20240318,101700,60671515,4175,4175,4175,4175,0
|
|
20240318,101600,60671515,4175,4175,4175,4175,501
|
|
20240318,101500,58579840,4175,4175,4175,4175,0
|
|
20240318,101400,58579840,4175,4175,4175,4175,0
|
|
20240318,101300,58579840,4175,4175,4175,4175,0
|
|
20240318,101200,58579840,4175,4175,4175,4175,0
|
|
20240318,101100,58579840,4175,4175,4175,4175,0
|
|
20240318,101000,58579840,4175,4175,4175,4175,0
|
|
20240318,100900,58579840,4175,4175,4175,4175,1
|
|
20240318,100800,58575665,4185,4185,4190,4175,1749
|
|
20240318,100700,51247390,4190,4190,4190,4190,18
|
|
20240318,100600,51171970,4175,4170,4175,4170,302
|
|
20240318,100500,49911125,4175,4175,4175,4175,1
|
|
20240318,100400,49906950,4180,4180,4180,4180,0
|
|
20240318,100300,49906950,4180,4170,4180,4170,2
|
|
20240318,100200,49898600,4180,4160,4180,4160,202
|
|
20240318,100100,49054300,4180,4160,4180,4160,7
|
|
20240318,100000,49025090,4165,4165,4165,4155,501
|
|
20240318,095900,46940430,4190,4165,4190,4165,2
|
|
20240318,095800,46932075,4180,4160,4180,4160,50
|
|
20240318,095700,46723110,4160,4160,4160,4160,39
|
|
20240318,095600,46560870,4165,4165,4165,4165,1
|
|
20240318,095500,46556705,4165,4160,4165,4150,682
|
|
20240318,095400,43722500,4150,4155,4155,4150,2582
|
|
20240318,095300,33004660,4155,4155,4155,4155,258
|
|
20240318,095200,31932670,4155,4155,4155,4155,213
|
|
20240318,095100,31047655,4165,4170,4170,4160,1422
|
|
20240318,095000,25129915,4170,4170,4170,4170,0
|
|
20240318,094900,25129915,4170,4170,4170,4170,0
|
|
20240318,094800,25129915,4170,4170,4170,4170,0
|
|
20240318,094700,25129915,4170,4170,4170,4170,0
|
|
20240318,094600,25129915,4170,4170,4170,4170,1
|
|
20240318,094500,25125745,4190,4190,4190,4190,0
|
|
20240318,094400,25125745,4190,4170,4190,4170,2582
|
|
20240318,094300,14307245,4170,4170,4170,4170,0
|
|
20240318,094200,14307245,4170,4170,4170,4170,5
|
|
20240318,094100,14286395,4190,4190,4190,4190,0
|
|
20240318,094000,14286395,4190,4190,4190,4190,0
|
|
20240318,093900,14286395,4190,4170,4190,4170,100
|
|
20240318,093800,13867415,4175,4170,4175,4170,50
|
|
20240318,093700,13658670,4155,4155,4155,4155,0
|
|
20240318,093600,13658670,4155,4160,4160,4155,110
|
|
20240318,093500,13201410,4170,4170,4190,4170,6
|
|
20240318,093400,13176310,4190,4190,4190,4190,0
|
|
20240318,093300,13176310,4190,4190,4190,4190,0
|
|
20240318,093200,13176310,4190,4190,4190,4190,0
|
|
20240318,093100,13176310,4190,4170,4190,4170,5
|
|
20240318,093000,13155380,4190,4165,4190,4165,50
|
|
20240318,092900,12946805,4165,4165,4165,4165,0
|
|
20240318,092800,12946805,4165,4165,4165,4165,0
|
|
20240318,092700,12946805,4165,4165,4165,4165,0
|
|
20240318,092600,12946805,4165,4165,4165,4165,0
|
|
20240318,092500,12946805,4165,4165,4165,4165,0
|
|
20240318,092400,12946805,4165,4165,4165,4165,72
|
|
20240318,092300,12646925,4190,4190,4190,4190,0
|
|
20240318,092200,12646925,4190,4190,4190,4190,0
|
|
20240318,092100,12646925,4190,4190,4190,4190,0
|
|
20240318,092000,12646925,4190,4190,4190,4190,0
|
|
20240318,091900,12646925,4190,4190,4190,4190,0
|
|
20240318,091800,12646925,4190,4190,4190,4190,0
|
|
20240318,091700,12646925,4190,4190,4190,4190,15
|
|
20240318,091600,12584075,4185,4185,4185,4185,0
|
|
20240318,091500,12584075,4185,4185,4185,4185,7
|
|
20240318,091400,12554780,4190,4190,4190,4190,0
|
|
20240318,091300,12554780,4190,4185,4190,4185,341
|
|
20240318,091200,11126205,4145,4145,4145,4145,0
|
|
20240318,091100,11126205,4145,4150,4150,4145,1000
|
|
20240318,091000,6979695,4180,4180,4180,4180,0
|
|
20240318,090900,6979695,4180,4180,4180,4180,0
|
|
20240318,090800,6979695,4180,4180,4180,4180,0
|
|
20240318,090700,6979695,4180,4180,4180,4180,0
|
|
20240318,090600,6979695,4180,4180,4180,4180,11
|
|
20240318,090500,6933715,4145,4145,4145,4145,0
|
|
20240318,090400,6933715,4145,4145,4145,4145,0
|
|
20240318,090300,6933715,4145,4165,4165,4145,176
|
|
20240318,090200,6201685,4165,4165,4165,4165,60
|
|
20240318,090100,5951785,4165,4165,4165,4165,0
|
|
20240318,090000,5951785,4165,4165,4165,4165,1429
|