594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,185100,197312990,3870,3870,3870,3870,749
|
|
20240318,185000,197312990,3870,3870,3870,3870,0
|
|
20240318,184900,197312990,3870,3870,3870,3870,0
|
|
20240318,184800,197312990,3870,3870,3870,3870,0
|
|
20240318,184700,197312990,3870,3870,3870,3870,0
|
|
20240318,184600,197312990,3870,3870,3870,3870,0
|
|
20240318,184500,197312990,3870,3870,3870,3870,0
|
|
20240318,184400,197312990,3870,3870,3870,3870,0
|
|
20240318,184300,197312990,3870,3870,3870,3870,0
|
|
20240318,184200,197312990,3870,3870,3870,3870,0
|
|
20240318,184100,197312990,3870,3870,3870,3870,0
|
|
20240318,184000,197312990,3870,3870,3870,3870,0
|
|
20240318,183900,197312990,3870,3870,3870,3870,0
|
|
20240318,183800,197312990,3870,3870,3870,3870,0
|
|
20240318,183700,197312990,3870,3870,3870,3870,0
|
|
20240318,183600,197312990,3870,3870,3870,3870,0
|
|
20240318,183500,197312990,3870,3870,3870,3870,0
|
|
20240318,183400,197312990,3870,3870,3870,3870,0
|
|
20240318,183300,197312990,3870,3870,3870,3870,0
|
|
20240318,183200,197312990,3870,3870,3870,3870,0
|
|
20240318,183100,197312990,3870,3870,3870,3870,0
|
|
20240318,183000,197312990,3870,3870,3870,3870,0
|
|
20240318,182900,197312990,3870,3870,3870,3870,0
|
|
20240318,182800,197312990,3870,3870,3870,3870,0
|
|
20240318,182700,197312990,3870,3870,3870,3870,0
|
|
20240318,182600,197312990,3870,3870,3870,3870,0
|
|
20240318,182500,197312990,3870,3870,3870,3870,0
|
|
20240318,182400,197312990,3870,3870,3870,3870,0
|
|
20240318,182300,197312990,3870,3870,3870,3870,0
|
|
20240318,182200,197312990,3870,3870,3870,3870,0
|
|
20240318,182100,197312990,3870,3870,3870,3870,749
|
|
20240318,182000,197312990,3870,3870,3870,3870,0
|
|
20240318,181900,197312990,3870,3870,3870,3870,0
|
|
20240318,181800,197312990,3870,3870,3870,3870,0
|
|
20240318,181700,197312990,3870,3870,3870,3870,0
|
|
20240318,181600,197312990,3870,3870,3870,3870,0
|
|
20240318,181500,197312990,3870,3870,3870,3870,0
|
|
20240318,181400,197312990,3870,3870,3870,3870,0
|
|
20240318,181300,197312990,3870,3870,3870,3870,0
|
|
20240318,181200,197312990,3870,3870,3870,3870,0
|
|
20240318,181100,197312990,3870,3870,3870,3870,0
|
|
20240318,181000,197312990,3870,3870,3870,3870,0
|
|
20240318,180900,197312990,3870,3870,3870,3870,0
|
|
20240318,180800,197312990,3870,3870,3870,3870,0
|
|
20240318,180700,197312990,3870,3870,3870,3870,0
|
|
20240318,180600,197312990,3870,3870,3870,3870,0
|
|
20240318,180500,197312990,3870,3870,3870,3870,0
|
|
20240318,180400,197312990,3870,3870,3870,3870,0
|
|
20240318,180300,197312990,3870,3870,3870,3870,0
|
|
20240318,180200,197312990,3870,3870,3870,3870,0
|
|
20240318,180100,197312990,3870,3870,3870,3870,0
|
|
20240318,180000,197312990,3870,3870,3870,3870,0
|
|
20240318,175900,197312990,3870,3870,3870,3870,0
|
|
20240318,175800,197312990,3870,3870,3870,3870,0
|
|
20240318,175700,197312990,3870,3870,3870,3870,0
|
|
20240318,175600,197312990,3870,3870,3870,3870,0
|
|
20240318,175500,197312990,3870,3870,3870,3870,0
|
|
20240318,175400,197312990,3870,3870,3870,3870,0
|
|
20240318,175300,197312990,3870,3870,3870,3870,0
|
|
20240318,175200,197312990,3870,3870,3870,3870,0
|
|
20240318,175100,197312990,3870,3870,3870,3870,749
|
|
20240318,175000,197312990,3870,3870,3870,3870,0
|
|
20240318,174900,197312990,3870,3870,3870,3870,0
|
|
20240318,174800,197312990,3870,3870,3870,3870,0
|
|
20240318,174700,197312990,3870,3870,3870,3870,0
|
|
20240318,174600,197312990,3870,3870,3870,3870,0
|
|
20240318,174500,197312990,3870,3870,3870,3870,0
|
|
20240318,174400,197312990,3870,3870,3870,3870,0
|
|
20240318,174300,197312990,3870,3870,3870,3870,0
|
|
20240318,174200,197312990,3870,3870,3870,3870,0
|
|
20240318,174100,197312990,3870,3870,3870,3870,0
|
|
20240318,174000,197312990,3870,3870,3870,3870,0
|
|
20240318,173900,197312990,3870,3870,3870,3870,0
|
|
20240318,173800,197312990,3870,3870,3870,3870,0
|
|
20240318,173700,197312990,3870,3870,3870,3870,0
|
|
20240318,173600,197312990,3870,3870,3870,3870,0
|
|
20240318,173500,197312990,3870,3870,3870,3870,0
|
|
20240318,173400,197312990,3870,3870,3870,3870,0
|
|
20240318,173300,197312990,3870,3870,3870,3870,0
|
|
20240318,173200,197312990,3870,3870,3870,3870,0
|
|
20240318,173100,197312990,3870,3870,3870,3870,0
|
|
20240318,173000,197312990,3870,3870,3870,3870,0
|
|
20240318,172900,197312990,3870,3870,3870,3870,0
|
|
20240318,172800,197312990,3870,3870,3870,3870,0
|
|
20240318,172700,197312990,3870,3870,3870,3870,0
|
|
20240318,172600,197312990,3870,3870,3870,3870,0
|
|
20240318,172500,197312990,3870,3870,3870,3870,0
|
|
20240318,172400,197312990,3870,3870,3870,3870,0
|
|
20240318,172300,197312990,3870,3870,3870,3870,0
|
|
20240318,172200,197312990,3870,3870,3870,3870,0
|
|
20240318,172100,197312990,3870,3870,3870,3870,749
|
|
20240318,172000,197312990,3870,3870,3870,3870,0
|
|
20240318,171900,197312990,3870,3870,3870,3870,0
|
|
20240318,171800,197312990,3870,3870,3870,3870,0
|
|
20240318,171700,197312990,3870,3870,3870,3870,0
|
|
20240318,171600,197312990,3870,3870,3870,3870,0
|
|
20240318,171500,197312990,3870,3870,3870,3870,0
|
|
20240318,171400,197312990,3870,3870,3870,3870,0
|
|
20240318,171300,197312990,3870,3870,3870,3870,0
|
|
20240318,171200,197312990,3870,3870,3870,3870,0
|
|
20240318,171100,197312990,3870,3870,3870,3870,0
|
|
20240318,171000,197312990,3870,3870,3870,3870,0
|
|
20240318,170900,197312990,3870,3870,3870,3870,0
|
|
20240318,170800,197312990,3870,3870,3870,3870,0
|
|
20240318,170700,197312990,3870,3870,3870,3870,0
|
|
20240318,170600,197312990,3870,3870,3870,3870,0
|
|
20240318,170500,197312990,3870,3870,3870,3870,0
|
|
20240318,170400,197312990,3870,3870,3870,3870,0
|
|
20240318,170300,197312990,3870,3870,3870,3870,0
|
|
20240318,170200,197312990,3870,3870,3870,3870,0
|
|
20240318,170100,197312990,3870,3870,3870,3870,0
|
|
20240318,170000,197312990,3870,3870,3870,3870,0
|
|
20240318,165900,197312990,3870,3870,3870,3870,0
|
|
20240318,165800,197312990,3870,3870,3870,3870,0
|
|
20240318,165700,197312990,3870,3870,3870,3870,0
|
|
20240318,165600,197312990,3870,3870,3870,3870,0
|
|
20240318,165500,197312990,3870,3870,3870,3870,0
|
|
20240318,165400,197312990,3870,3870,3870,3870,0
|
|
20240318,165300,197312990,3870,3870,3870,3870,0
|
|
20240318,165200,197312990,3870,3870,3870,3870,0
|
|
20240318,165100,197312990,3870,3870,3870,3870,749
|
|
20240318,165000,197312990,3870,3870,3870,3870,0
|
|
20240318,164900,197312990,3870,3870,3870,3870,0
|
|
20240318,164800,197312990,3870,3870,3870,3870,0
|
|
20240318,164700,197312990,3870,3870,3870,3870,0
|
|
20240318,164600,197312990,3870,3870,3870,3870,0
|
|
20240318,164500,197312990,3870,3870,3870,3870,0
|
|
20240318,164400,197312990,3870,3870,3870,3870,0
|
|
20240318,164300,197312990,3870,3870,3870,3870,0
|
|
20240318,164200,197312990,3870,3870,3870,3870,0
|
|
20240318,164100,197312990,3870,3870,3870,3870,0
|
|
20240318,164000,197312990,3870,3870,3870,3870,0
|
|
20240318,163900,197312990,3870,3870,3870,3870,0
|
|
20240318,163800,197312990,3870,3870,3870,3870,0
|
|
20240318,163700,197312990,3870,3870,3870,3870,0
|
|
20240318,163600,197312990,3870,3870,3870,3870,0
|
|
20240318,163500,197312990,3870,3870,3870,3870,0
|
|
20240318,163400,197312990,3870,3870,3870,3870,0
|
|
20240318,163300,197312990,3870,3870,3870,3870,0
|
|
20240318,163200,197312990,3870,3870,3870,3870,0
|
|
20240318,163100,197312990,3870,3870,3870,3870,0
|
|
20240318,163000,197312990,3870,3870,3870,3870,0
|
|
20240318,162900,197312990,3870,3870,3870,3870,0
|
|
20240318,162800,197312990,3870,3870,3870,3870,0
|
|
20240318,162700,197312990,3870,3870,3870,3870,0
|
|
20240318,162600,197312990,3870,3870,3870,3870,0
|
|
20240318,162500,197312990,3870,3870,3870,3870,0
|
|
20240318,162400,197312990,3870,3870,3870,3870,0
|
|
20240318,162300,197312990,3870,3870,3870,3870,0
|
|
20240318,162200,197312990,3870,3870,3870,3870,0
|
|
20240318,162100,197312990,3870,3870,3870,3870,749
|
|
20240318,162000,197312990,3870,3870,3870,3870,0
|
|
20240318,161900,197312990,3870,3870,3870,3870,0
|
|
20240318,161800,197312990,3870,3870,3870,3870,0
|
|
20240318,161700,197312990,3870,3870,3870,3870,0
|
|
20240318,161600,197312990,3870,3870,3870,3870,0
|
|
20240318,161500,197312990,3870,3870,3870,3870,0
|
|
20240318,161400,197312990,3870,3870,3870,3870,0
|
|
20240318,161300,197312990,3870,3870,3870,3870,0
|
|
20240318,161200,197312990,3870,3870,3870,3870,0
|
|
20240318,161100,197312990,3870,3870,3870,3870,0
|
|
20240318,161000,197312990,3870,3870,3870,3870,0
|
|
20240318,160900,197312990,3870,3870,3870,3870,0
|
|
20240318,160800,197312990,3870,3870,3870,3870,0
|
|
20240318,160700,197312990,3870,3870,3870,3870,0
|
|
20240318,160600,197312990,3870,3870,3870,3870,0
|
|
20240318,160500,197312990,3870,3870,3870,3870,0
|
|
20240318,160400,197312990,3870,3870,3870,3870,0
|
|
20240318,160300,197312990,3870,3870,3870,3870,0
|
|
20240318,160200,197312990,3870,3870,3870,3870,0
|
|
20240318,160100,197312990,3870,3870,3870,3870,0
|
|
20240318,160000,197312990,3870,3870,3870,3870,0
|
|
20240318,155900,197312990,3870,3870,3870,3870,0
|
|
20240318,155800,197312990,3870,3870,3870,3870,0
|
|
20240318,155700,197312990,3870,3870,3870,3870,0
|
|
20240318,155600,197312990,3870,3870,3870,3870,0
|
|
20240318,155500,197312990,3870,3870,3870,3870,0
|
|
20240318,155400,197312990,3870,3870,3870,3870,0
|
|
20240318,155300,197312990,3870,3870,3870,3870,0
|
|
20240318,155200,197312990,3870,3870,3870,3870,0
|
|
20240318,155100,197312990,3870,3870,3870,3870,749
|
|
20240318,155000,197312990,3870,3870,3870,3870,0
|
|
20240318,154900,197312990,3870,3870,3870,3870,0
|
|
20240318,154800,197312990,3870,3870,3870,3870,0
|
|
20240318,154700,197312990,3870,3870,3870,3870,0
|
|
20240318,154600,197312990,3870,3870,3870,3870,0
|
|
20240318,154500,197312990,3870,3870,3870,3870,0
|
|
20240318,154400,197312990,3870,3870,3870,3870,0
|
|
20240318,154300,197312990,3870,3870,3870,3870,0
|
|
20240318,154200,197312990,3870,3870,3870,3870,0
|
|
20240318,154100,197312990,3870,3870,3870,3870,0
|
|
20240318,154000,197312990,3870,3870,3870,3870,0
|
|
20240318,153900,197312990,3870,3870,3870,3870,0
|
|
20240318,153800,197312990,3870,3870,3870,3870,0
|
|
20240318,153700,197312990,3870,3870,3870,3870,0
|
|
20240318,153600,197312990,3870,3870,3870,3870,0
|
|
20240318,153500,197312990,3870,3870,3870,3870,0
|
|
20240318,153400,197312990,3870,3870,3870,3870,0
|
|
20240318,153300,197312990,3870,3870,3870,3870,0
|
|
20240318,153200,197312990,3870,3870,3870,3870,0
|
|
20240318,153100,197312990,3870,3870,3870,3870,0
|
|
20240318,153000,197312990,3870,3870,3870,3870,749
|
|
20240318,152900,194414360,3880,3880,3880,3880,0
|
|
20240318,152800,194414360,3880,3880,3880,3880,0
|
|
20240318,152700,194414360,3880,3880,3880,3880,0
|
|
20240318,152600,194414360,3880,3880,3880,3880,0
|
|
20240318,152500,194414360,3880,3880,3880,3880,0
|
|
20240318,152400,194414360,3880,3880,3880,3880,0
|
|
20240318,152300,194414360,3880,3880,3880,3880,0
|
|
20240318,152200,194414360,3880,3880,3880,3880,0
|
|
20240318,152100,194414360,3880,3880,3880,3880,0
|
|
20240318,152000,194414360,3880,3880,3880,3880,0
|
|
20240318,151900,194414360,3880,3870,3880,3860,541
|
|
20240318,151800,192321295,3870,3850,3870,3850,916
|
|
20240318,151700,188783570,3865,3860,3865,3860,402
|
|
20240318,151600,187230840,3860,3850,3860,3850,35
|
|
20240318,151500,187096060,3860,3855,3860,3855,9
|
|
20240318,151400,187061340,3860,3855,3860,3855,148
|
|
20240318,151300,186490790,3855,3850,3855,3850,64
|
|
20240318,151200,186244370,3860,3860,3860,3860,0
|
|
20240318,151100,186244370,3860,3860,3860,3860,0
|
|
20240318,151000,186244370,3860,3860,3860,3860,0
|
|
20240318,150900,186244370,3860,3860,3860,3860,0
|
|
20240318,150800,186244370,3860,3835,3860,3835,53
|
|
20240318,150700,186039815,3840,3845,3845,3840,1606
|
|
20240318,150600,179872770,3850,3850,3850,3850,1
|
|
20240318,150500,179868920,3845,3845,3845,3845,0
|
|
20240318,150400,179868920,3845,3850,3850,3845,1020
|
|
20240318,150300,175942020,3850,3850,3850,3850,0
|
|
20240318,150200,175942020,3850,3850,3850,3850,6
|
|
20240318,150100,175918920,3850,3850,3850,3850,0
|
|
20240318,150000,175918920,3850,3865,3865,3850,199
|
|
20240318,145900,175152550,3855,3855,3855,3855,0
|
|
20240318,145800,175152550,3855,3855,3855,3855,1
|
|
20240318,145700,175148695,3855,3855,3855,3855,0
|
|
20240318,145600,175148695,3855,3865,3865,3855,5
|
|
20240318,145500,175129380,3855,3860,3865,3855,8
|
|
20240318,145400,175098490,3855,3855,3855,3855,1
|
|
20240318,145300,175094635,3855,3855,3855,3855,1
|
|
20240318,145200,175090780,3855,3855,3855,3855,1
|
|
20240318,145100,175086925,3855,3855,3855,3855,1
|
|
20240318,145000,175083070,3855,3855,3855,3855,0
|
|
20240318,144900,175083070,3855,3855,3855,3855,1
|
|
20240318,144800,175079215,3855,3855,3855,3855,37
|
|
20240318,144700,174936580,3850,3855,3855,3850,261
|
|
20240318,144600,173930430,3845,3855,3855,3845,23
|
|
20240318,144500,173841775,3850,3850,3850,3850,1
|
|
20240318,144400,173837925,3845,3845,3845,3840,30
|
|
20240318,144300,173722580,3840,3845,3845,3840,64
|
|
20240318,144200,173476505,3845,3845,3845,3845,1
|
|
20240318,144100,173472660,3855,3855,3855,3855,30
|
|
20240318,144000,173357010,3845,3840,3845,3840,3
|
|
20240318,143900,173345485,3840,3845,3845,3840,25
|
|
20240318,143800,173249365,3845,3845,3845,3845,1
|
|
20240318,143700,173245520,3850,3850,3850,3850,0
|
|
20240318,143600,173245520,3850,3850,3850,3850,1
|
|
20240318,143500,173241670,3850,3855,3855,3850,2
|
|
20240318,143400,173233965,3845,3845,3855,3845,3
|
|
20240318,143300,173222420,3840,3840,3840,3840,0
|
|
20240318,143200,173222420,3840,3840,3840,3840,1
|
|
20240318,143100,173218580,3840,3855,3855,3840,21
|
|
20240318,143000,173137640,3850,3850,3850,3845,784
|
|
20240318,142900,170122760,3850,3845,3855,3845,74
|
|
20240318,142800,169837750,3850,3845,3850,3845,169
|
|
20240318,142700,169187105,3850,3845,3850,3845,166
|
|
20240318,142600,168548010,3850,3855,3855,3850,127
|
|
20240318,142500,168059055,3855,3855,3855,3855,21
|
|
20240318,142400,167978100,3855,3855,3855,3855,34
|
|
20240318,142300,167847030,3860,3860,3865,3860,9
|
|
20240318,142200,167812285,3860,3860,3860,3860,3
|
|
20240318,142100,167800705,3855,3860,3860,3855,2
|
|
20240318,142000,167792990,3860,3870,3870,3860,3
|
|
20240318,141900,167781390,3865,3865,3865,3865,2
|
|
20240318,141800,167773660,3855,3855,3855,3855,1
|
|
20240318,141700,167769805,3870,3855,3870,3855,21
|
|
20240318,141600,167688550,3855,3850,3855,3850,4
|
|
20240318,141500,167673135,3850,3850,3850,3850,0
|
|
20240318,141400,167673135,3850,3850,3850,3850,1
|
|
20240318,141300,167669285,3850,3850,3850,3850,1
|
|
20240318,141200,167665435,3850,3850,3850,3850,1
|
|
20240318,141100,167661585,3850,3850,3850,3850,1
|
|
20240318,141000,167657735,3870,3870,3870,3870,77
|
|
20240318,140900,167359745,3850,3850,3850,3850,1
|
|
20240318,140800,167355895,3855,3855,3855,3855,1
|
|
20240318,140700,167352040,3870,3855,3870,3855,2
|
|
20240318,140600,167344315,3870,3860,3870,3860,306
|
|
20240318,140500,166163095,3860,3860,3860,3860,1881
|
|
20240318,140400,158902435,3860,3860,3865,3860,5082
|
|
20240318,140300,139285415,3860,3860,3860,3860,1
|
|
20240318,140200,139281555,3870,3870,3870,3870,5
|
|
20240318,140100,139262205,3860,3860,3860,3860,0
|
|
20240318,140000,139262205,3860,3860,3860,3860,0
|
|
20240318,135900,139262205,3860,3865,3865,3860,19
|
|
20240318,135800,139188795,3870,3870,3870,3870,0
|
|
20240318,135700,139188795,3870,3870,3870,3870,0
|
|
20240318,135600,139188795,3870,3870,3870,3870,0
|
|
20240318,135500,139188795,3870,3870,3870,3870,0
|
|
20240318,135400,139188795,3870,3870,3870,3870,0
|
|
20240318,135300,139188795,3870,3870,3870,3870,100
|
|
20240318,135200,138801795,3870,3870,3870,3870,0
|
|
20240318,135100,138801795,3870,3870,3870,3870,0
|
|
20240318,135000,138801795,3870,3870,3870,3870,0
|
|
20240318,134900,138801795,3870,3870,3870,3870,0
|
|
20240318,134800,138801795,3870,3870,3870,3870,0
|
|
20240318,134700,138801795,3870,3870,3870,3870,0
|
|
20240318,134600,138801795,3870,3870,3870,3870,0
|
|
20240318,134500,138801795,3870,3870,3870,3870,100
|
|
20240318,134400,138414795,3870,3870,3870,3870,0
|
|
20240318,134300,138414795,3870,3870,3870,3870,0
|
|
20240318,134200,138414795,3870,3870,3870,3870,0
|
|
20240318,134100,138414795,3870,3870,3870,3870,0
|
|
20240318,134000,138414795,3870,3870,3870,3870,1
|
|
20240318,133900,138410925,3870,3870,3870,3870,0
|
|
20240318,133800,138410925,3870,3870,3870,3870,0
|
|
20240318,133700,138410925,3870,3870,3870,3870,0
|
|
20240318,133600,138410925,3870,3870,3870,3870,0
|
|
20240318,133500,138410925,3870,3870,3870,3870,500
|
|
20240318,133400,136475925,3870,3870,3870,3870,0
|
|
20240318,133300,136475925,3870,3870,3870,3870,3
|
|
20240318,133200,136464315,3860,3860,3860,3860,0
|
|
20240318,133100,136464315,3860,3860,3860,3860,0
|
|
20240318,133000,136464315,3860,3860,3860,3860,0
|
|
20240318,132900,136464315,3860,3865,3865,3860,446
|
|
20240318,132800,134740530,3865,3865,3865,3865,5
|
|
20240318,132700,134721205,3865,3865,3865,3865,1
|
|
20240318,132600,134717340,3870,3870,3870,3870,68
|
|
20240318,132500,134454180,3870,3870,3870,3870,0
|
|
20240318,132400,134454180,3870,3870,3870,3870,32
|
|
20240318,132300,134330340,3865,3865,3865,3865,0
|
|
20240318,132200,134330340,3865,3865,3865,3865,0
|
|
20240318,132100,134330340,3865,3865,3865,3865,0
|
|
20240318,132000,134330340,3865,3865,3865,3865,26
|
|
20240318,131900,134229850,3880,3880,3880,3880,0
|
|
20240318,131800,134229850,3880,3880,3880,3880,0
|
|
20240318,131700,134229850,3880,3880,3880,3880,1
|
|
20240318,131600,134225970,3880,3880,3880,3880,0
|
|
20240318,131500,134225970,3880,3880,3880,3880,0
|
|
20240318,131400,134225970,3880,3880,3880,3880,0
|
|
20240318,131300,134225970,3880,3880,3880,3880,0
|
|
20240318,131200,134225970,3880,3880,3880,3880,0
|
|
20240318,131100,134225970,3880,3875,3880,3875,12
|
|
20240318,131000,134179450,3875,3875,3875,3875,16
|
|
20240318,130900,134117450,3875,3875,3875,3875,17
|
|
20240318,130800,134051575,3870,3870,3870,3870,13
|
|
20240318,130700,134001265,3880,3880,3880,3880,0
|
|
20240318,130600,134001265,3880,3870,3880,3870,113
|
|
20240318,130500,133563825,3870,3870,3870,3870,10
|
|
20240318,130400,133525125,3870,3870,3870,3870,40
|
|
20240318,130300,133370325,3870,3870,3870,3870,10
|
|
20240318,130200,133331625,3865,3865,3865,3865,0
|
|
20240318,130100,133331625,3865,3865,3865,3865,0
|
|
20240318,130000,133331625,3865,3865,3865,3865,0
|
|
20240318,125900,133331625,3865,3865,3865,3865,0
|
|
20240318,125800,133331625,3865,3865,3865,3865,0
|
|
20240318,125700,133331625,3865,3865,3865,3865,0
|
|
20240318,125600,133331625,3865,3865,3865,3865,242
|
|
20240318,125500,132396295,3865,3865,3865,3865,0
|
|
20240318,125400,132396295,3865,3865,3865,3865,1
|
|
20240318,125300,132392430,3865,3865,3865,3865,0
|
|
20240318,125200,132392430,3865,3865,3865,3865,0
|
|
20240318,125100,132392430,3865,3865,3865,3865,0
|
|
20240318,125000,132392430,3865,3865,3865,3865,75
|
|
20240318,124900,132102555,3865,3880,3880,3865,238
|
|
20240318,124800,131182170,3880,3875,3880,3875,183
|
|
20240318,124700,130473005,3875,3875,3875,3875,0
|
|
20240318,124600,130473005,3875,3875,3875,3875,0
|
|
20240318,124500,130473005,3875,3875,3875,3875,0
|
|
20240318,124400,130473005,3875,3875,3875,3875,0
|
|
20240318,124300,130473005,3875,3875,3875,3875,0
|
|
20240318,124200,130473005,3875,3875,3875,3875,0
|
|
20240318,124100,130473005,3875,3875,3875,3875,0
|
|
20240318,124000,130473005,3875,3875,3875,3875,0
|
|
20240318,123900,130473005,3875,3875,3875,3875,0
|
|
20240318,123800,130473005,3875,3875,3875,3875,0
|
|
20240318,123700,130473005,3875,3875,3875,3875,0
|
|
20240318,123600,130473005,3875,3875,3875,3875,0
|
|
20240318,123500,130473005,3875,3875,3875,3875,2
|
|
20240318,123400,130465255,3880,3880,3880,3880,0
|
|
20240318,123300,130465255,3880,3880,3880,3880,0
|
|
20240318,123200,130465255,3880,3880,3880,3880,0
|
|
20240318,123100,130465255,3880,3880,3880,3880,0
|
|
20240318,123000,130465255,3880,3880,3880,3880,150
|
|
20240318,122900,129883255,3880,3880,3880,3880,1
|
|
20240318,122800,129879375,3865,3870,3870,3865,250
|
|
20240318,122700,128911930,3880,3880,3880,3880,0
|
|
20240318,122600,128911930,3880,3880,3880,3880,0
|
|
20240318,122500,128911930,3880,3880,3880,3880,0
|
|
20240318,122400,128911930,3880,3880,3880,3880,13
|
|
20240318,122300,128861490,3875,3875,3875,3875,0
|
|
20240318,122200,128861490,3875,3875,3875,3875,0
|
|
20240318,122100,128861490,3875,3875,3875,3875,0
|
|
20240318,122000,128861490,3875,3875,3875,3875,6
|
|
20240318,121900,128838240,3875,3875,3875,3875,6
|
|
20240318,121800,128814990,3875,3875,3875,3875,6
|
|
20240318,121700,128791740,3875,3875,3875,3875,0
|
|
20240318,121600,128791740,3875,3875,3875,3875,123
|
|
20240318,121500,128315115,3880,3880,3880,3880,0
|
|
20240318,121400,128315115,3880,3880,3880,3880,0
|
|
20240318,121300,128315115,3880,3880,3880,3880,0
|
|
20240318,121200,128315115,3880,3880,3880,3880,13
|
|
20240318,121100,128264675,3880,3880,3880,3880,0
|
|
20240318,121000,128264675,3880,3880,3880,3880,0
|
|
20240318,120900,128264675,3880,3880,3880,3880,0
|
|
20240318,120800,128264675,3880,3880,3880,3880,0
|
|
20240318,120700,128264675,3880,3880,3880,3880,10
|
|
20240318,120600,128225875,3880,3880,3880,3880,0
|
|
20240318,120500,128225875,3880,3880,3880,3880,0
|
|
20240318,120400,128225875,3880,3880,3880,3880,0
|
|
20240318,120300,128225875,3880,3880,3880,3880,0
|
|
20240318,120200,128225875,3880,3880,3880,3880,0
|
|
20240318,120100,128225875,3880,3880,3880,3880,0
|
|
20240318,120000,128225875,3880,3880,3880,3880,2
|
|
20240318,115900,128218115,3880,3880,3880,3880,0
|
|
20240318,115800,128218115,3880,3880,3880,3880,0
|
|
20240318,115700,128218115,3880,3880,3880,3880,0
|
|
20240318,115600,128218115,3880,3880,3880,3880,0
|
|
20240318,115500,128218115,3880,3880,3880,3880,129
|
|
20240318,115400,127717595,3880,3880,3880,3880,0
|
|
20240318,115300,127717595,3880,3880,3880,3880,0
|
|
20240318,115200,127717595,3880,3880,3880,3880,0
|
|
20240318,115100,127717595,3880,3880,3880,3880,0
|
|
20240318,115000,127717595,3880,3880,3880,3880,0
|
|
20240318,114900,127717595,3880,3880,3880,3880,0
|
|
20240318,114800,127717595,3880,3870,3880,3870,350
|
|
20240318,114700,126362585,3875,3875,3875,3875,101
|
|
20240318,114600,125971210,3880,3880,3880,3880,0
|
|
20240318,114500,125971210,3880,3880,3880,3880,0
|
|
20240318,114400,125971210,3880,3880,3880,3880,1
|
|
20240318,114300,125967330,3890,3885,3890,3885,313
|
|
20240318,114200,124751260,3890,3890,3890,3890,0
|
|
20240318,114100,124751260,3890,3890,3890,3890,0
|
|
20240318,114000,124751260,3890,3890,3890,3890,13
|
|
20240318,113900,124700690,3895,3895,3895,3895,13
|
|
20240318,113800,124650055,3885,3885,3885,3885,1
|
|
20240318,113700,124646170,3895,3895,3895,3895,13
|
|
20240318,113600,124595535,3895,3895,3895,3895,0
|
|
20240318,113500,124595535,3895,3895,3895,3895,0
|
|
20240318,113400,124595535,3895,3895,3895,3895,0
|
|
20240318,113300,124595535,3895,3895,3895,3895,0
|
|
20240318,113200,124595535,3895,3895,3895,3895,0
|
|
20240318,113100,124595535,3895,3895,3895,3895,0
|
|
20240318,113000,124595535,3895,3890,3895,3890,56
|
|
20240318,112900,124377685,3895,3890,3895,3890,42
|
|
20240318,112800,124214285,3890,3890,3890,3890,176
|
|
20240318,112700,123529645,3890,3890,3890,3890,0
|
|
20240318,112600,123529645,3890,3890,3890,3890,2
|
|
20240318,112500,123521865,3885,3890,3895,3885,250
|
|
20240318,112400,122550515,3890,3890,3890,3890,8
|
|
20240318,112300,122519395,3895,3895,3895,3895,13
|
|
20240318,112200,122468760,3895,3890,3895,3890,131
|
|
20240318,112100,121959165,3895,3895,3895,3895,26
|
|
20240318,112000,121857895,3900,3895,3900,3895,21
|
|
20240318,111900,121776035,3895,3895,3900,3895,292
|
|
20240318,111800,120638580,3900,3900,3900,3900,0
|
|
20240318,111700,120638580,3900,3900,3900,3900,30
|
|
20240318,111600,120521580,3900,3900,3900,3900,1
|
|
20240318,111500,120517680,3900,3900,3900,3900,27
|
|
20240318,111400,120412380,3905,3905,3905,3905,0
|
|
20240318,111300,120412380,3905,3900,3905,3900,99
|
|
20240318,111200,120026260,3905,3900,3905,3900,29
|
|
20240318,111100,119913140,3905,3890,3905,3890,2387
|
|
20240318,111000,110616790,3890,3885,3890,3885,530
|
|
20240318,110900,108557670,3880,3875,3880,3875,1068
|
|
20240318,110800,104416400,3865,3865,3865,3865,146
|
|
20240318,110700,103852110,3865,3865,3865,3865,1
|
|
20240318,110600,103848245,3870,3870,3870,3870,0
|
|
20240318,110500,103848245,3870,3870,3870,3870,1
|
|
20240318,110400,103844375,3875,3875,3875,3875,0
|
|
20240318,110300,103844375,3875,3875,3875,3875,1
|
|
20240318,110200,103840500,3875,3875,3875,3875,0
|
|
20240318,110100,103840500,3875,3875,3875,3875,0
|
|
20240318,110000,103840500,3875,3875,3875,3875,0
|
|
20240318,105900,103840500,3875,3875,3875,3875,0
|
|
20240318,105800,103840500,3875,3875,3875,3875,27
|
|
20240318,105700,103735875,3875,3875,3875,3875,52
|
|
20240318,105600,103534375,3875,3875,3875,3875,52
|
|
20240318,105500,103332875,3875,3875,3875,3875,10
|
|
20240318,105400,103294125,3875,3875,3875,3875,0
|
|
20240318,105300,103294125,3875,3875,3875,3875,0
|
|
20240318,105200,103294125,3875,3875,3875,3875,4
|
|
20240318,105100,103278625,3865,3875,3875,3865,3
|
|
20240318,105000,103267010,3875,3875,3875,3875,0
|
|
20240318,104900,103267010,3875,3875,3875,3875,0
|
|
20240318,104800,103267010,3875,3875,3875,3875,0
|
|
20240318,104700,103267010,3875,3865,3875,3865,2
|
|
20240318,104600,103259270,3865,3865,3865,3865,0
|
|
20240318,104500,103259270,3865,3865,3865,3865,0
|
|
20240318,104400,103259270,3865,3865,3865,3865,0
|
|
20240318,104300,103259270,3865,3865,3865,3865,0
|
|
20240318,104200,103259270,3865,3870,3870,3865,165
|
|
20240318,104100,102621510,3880,3875,3880,3875,17
|
|
20240318,104000,102555615,3880,3875,3880,3875,15
|
|
20240318,103900,102497485,3880,3875,3880,3875,55
|
|
20240318,103800,102284325,3875,3865,3875,3865,14
|
|
20240318,103700,102230205,3865,3865,3865,3865,0
|
|
20240318,103600,102230205,3865,3865,3865,3865,0
|
|
20240318,103500,102230205,3865,3865,3865,3865,0
|
|
20240318,103400,102230205,3865,3870,3870,3865,137
|
|
20240318,103300,101700695,3870,3870,3870,3870,19
|
|
20240318,103200,101627165,3875,3875,3875,3875,38
|
|
20240318,103100,101479915,3875,3875,3875,3875,1
|
|
20240318,103000,101476040,3870,3870,3870,3870,0
|
|
20240318,102900,101476040,3870,3870,3870,3870,1
|
|
20240318,102800,101472170,3880,3880,3880,3880,0
|
|
20240318,102700,101472170,3880,3880,3880,3880,2
|
|
20240318,102600,101464410,3880,3880,3880,3880,5
|
|
20240318,102500,101445010,3885,3885,3885,3885,0
|
|
20240318,102400,101445010,3885,3885,3885,3885,0
|
|
20240318,102300,101445010,3885,3885,3885,3885,0
|
|
20240318,102200,101445010,3885,3885,3885,3885,0
|
|
20240318,102100,101445010,3885,3885,3885,3885,0
|
|
20240318,102000,101445010,3885,3885,3885,3885,0
|
|
20240318,101900,101445010,3885,3885,3885,3885,3
|
|
20240318,101800,101433355,3865,3880,3885,3865,156
|
|
20240318,101700,100828025,3880,3875,3880,3875,203
|
|
20240318,101600,100040735,3880,3880,3880,3880,0
|
|
20240318,101500,100040735,3880,3880,3880,3880,0
|
|
20240318,101400,100040735,3880,3880,3880,3880,0
|
|
20240318,101300,100040735,3880,3880,3880,3880,0
|
|
20240318,101200,100040735,3880,3880,3880,3880,0
|
|
20240318,101100,100040735,3880,3880,3880,3880,0
|
|
20240318,101000,100040735,3880,3880,3880,3880,0
|
|
20240318,100900,100040735,3880,3880,3880,3875,711
|
|
20240318,100800,97283240,3880,3880,3880,3880,0
|
|
20240318,100700,97283240,3880,3875,3880,3875,781
|
|
20240318,100600,94255565,3875,3875,3875,3875,622
|
|
20240318,100500,91845315,3875,3875,3875,3875,76
|
|
20240318,100400,91550815,3870,3870,3870,3870,28
|
|
20240318,100300,91442455,3865,3865,3865,3865,0
|
|
20240318,100200,91442455,3865,3865,3865,3865,734
|
|
20240318,100100,88605545,3860,3860,3860,3860,248
|
|
20240318,100000,87648265,3865,3865,3865,3865,0
|
|
20240318,095900,87648265,3865,3865,3865,3865,120
|
|
20240318,095800,87184465,3865,3860,3865,3860,639
|
|
20240318,095700,84717920,3865,3865,3865,3865,1
|
|
20240318,095600,84714055,3860,3860,3860,3860,500
|
|
20240318,095500,82784055,3865,3865,3865,3865,0
|
|
20240318,095400,82784055,3865,3865,3865,3865,0
|
|
20240318,095300,82784055,3865,3865,3865,3865,27
|
|
20240318,095200,82679700,3875,3875,3875,3875,0
|
|
20240318,095100,82679700,3875,3875,3875,3875,0
|
|
20240318,095000,82679700,3875,3875,3875,3875,0
|
|
20240318,094900,82679700,3875,3875,3875,3875,0
|
|
20240318,094800,82679700,3875,3875,3875,3875,0
|
|
20240318,094700,82679700,3875,3875,3875,3875,2
|
|
20240318,094600,82671950,3870,3870,3870,3870,197
|
|
20240318,094500,81909560,3870,3870,3870,3870,0
|
|
20240318,094400,81909560,3870,3860,3875,3860,52
|
|
20240318,094300,81708085,3875,3880,3880,3875,8
|
|
20240318,094200,81677080,3860,3860,3860,3860,5
|
|
20240318,094100,81657780,3880,3880,3880,3880,2
|
|
20240318,094000,81650020,3875,3875,3875,3875,85
|
|
20240318,093900,81320645,3875,3875,3875,3875,200
|
|
20240318,093800,80545645,3875,3855,3875,3855,2426
|
|
20240318,093700,71179425,3850,3850,3850,3850,14378
|
|
20240318,093600,15824125,3835,3835,3835,3835,1
|
|
20240318,093500,15820290,3850,3830,3850,3830,3
|
|
20240318,093400,15808760,3860,3860,3860,3860,0
|
|
20240318,093300,15808760,3860,3860,3860,3860,0
|
|
20240318,093200,15808760,3860,3860,3860,3860,5
|
|
20240318,093100,15789460,3865,3830,3865,3830,2
|
|
20240318,093000,15781765,3870,3845,3870,3845,30
|
|
20240318,092900,15666290,3830,3830,3830,3825,472
|
|
20240318,092800,13858535,3830,3830,3830,3830,0
|
|
20240318,092700,13858535,3830,3830,3830,3830,99
|
|
20240318,092600,13479365,3830,3840,3840,3830,101
|
|
20240318,092500,13091535,3830,3830,3830,3830,155
|
|
20240318,092400,12497885,3820,3820,3820,3820,1
|
|
20240318,092300,12494065,3815,3840,3840,3815,979
|
|
20240318,092200,8752290,3840,3840,3840,3840,0
|
|
20240318,092100,8752290,3840,3840,3840,3835,195
|
|
20240318,092000,8003525,3840,3840,3840,3840,2
|
|
20240318,091900,7995845,3840,3830,3840,3830,114
|
|
20240318,091800,7558120,3840,3840,3840,3840,31
|
|
20240318,091700,7439080,3840,3840,3840,3840,5
|
|
20240318,091600,7419880,3845,3845,3845,3845,5
|
|
20240318,091500,7400655,3850,3850,3850,3850,14
|
|
20240318,091400,7346755,3830,3830,3830,3830,1
|
|
20240318,091300,7342925,3845,3845,3845,3845,130
|
|
20240318,091200,6843075,3845,3845,3845,3845,0
|
|
20240318,091100,6843075,3845,3835,3845,3825,554
|
|
20240318,091000,4720065,3835,3835,3835,3835,104
|
|
20240318,090900,4321225,3840,3825,3840,3825,2
|
|
20240318,090800,4313560,3835,3835,3835,3835,119
|
|
20240318,090700,3857195,3835,3835,3835,3835,153
|
|
20240318,090600,3270440,3835,3845,3845,3835,293
|
|
20240318,090500,2145755,3875,3875,3875,3875,0
|
|
20240318,090400,2145755,3875,3845,3875,3845,232
|
|
20240318,090300,1253685,3845,3845,3845,3845,1
|
|
20240318,090200,1249840,3875,3870,3875,3870,129
|
|
20240318,090100,750015,3875,3855,3875,3855,18
|
|
20240318,090000,680565,3845,3845,3845,3845,177
|