617 lines
28 KiB
CSV
617 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,191400,11113805,3530,3530,3530,3530,86
|
|
20240318,191300,11113805,3530,3530,3530,3530,0
|
|
20240318,191200,11113805,3530,3530,3530,3530,0
|
|
20240318,191100,11113805,3530,3530,3530,3530,0
|
|
20240318,191000,11113805,3530,3530,3530,3530,0
|
|
20240318,190900,11113805,3530,3530,3530,3530,0
|
|
20240318,190800,11113805,3530,3530,3530,3530,0
|
|
20240318,190700,11113805,3530,3530,3530,3530,0
|
|
20240318,190600,11113805,3530,3530,3530,3530,0
|
|
20240318,190500,11113805,3530,3530,3530,3530,0
|
|
20240318,190400,11113805,3530,3530,3530,3530,0
|
|
20240318,190300,11113805,3530,3530,3530,3530,0
|
|
20240318,190200,11113805,3530,3530,3530,3530,0
|
|
20240318,190100,11113805,3530,3530,3530,3530,0
|
|
20240318,190000,11113805,3530,3530,3530,3530,0
|
|
20240318,185900,11113805,3530,3530,3530,3530,0
|
|
20240318,185800,11113805,3530,3530,3530,3530,0
|
|
20240318,185700,11113805,3530,3530,3530,3530,0
|
|
20240318,185600,11113805,3530,3530,3530,3530,0
|
|
20240318,185500,11113805,3530,3530,3530,3530,0
|
|
20240318,185400,11113805,3530,3530,3530,3530,0
|
|
20240318,185300,11113805,3530,3530,3530,3530,0
|
|
20240318,185200,11113805,3530,3530,3530,3530,0
|
|
20240318,185100,11113805,3530,3530,3530,3530,0
|
|
20240318,185000,11113805,3530,3530,3530,3530,0
|
|
20240318,184900,11113805,3530,3530,3530,3530,0
|
|
20240318,184800,11113805,3530,3530,3530,3530,0
|
|
20240318,184700,11113805,3530,3530,3530,3530,0
|
|
20240318,184600,11113805,3530,3530,3530,3530,0
|
|
20240318,184500,11113805,3530,3530,3530,3530,0
|
|
20240318,184400,11113805,3530,3530,3530,3530,86
|
|
20240318,184300,11113805,3530,3530,3530,3530,0
|
|
20240318,184200,11113805,3530,3530,3530,3530,0
|
|
20240318,184100,11113805,3530,3530,3530,3530,0
|
|
20240318,184000,11113805,3530,3530,3530,3530,0
|
|
20240318,183900,11113805,3530,3530,3530,3530,0
|
|
20240318,183800,11113805,3530,3530,3530,3530,0
|
|
20240318,183700,11113805,3530,3530,3530,3530,0
|
|
20240318,183600,11113805,3530,3530,3530,3530,0
|
|
20240318,183500,11113805,3530,3530,3530,3530,0
|
|
20240318,183400,11113805,3530,3530,3530,3530,0
|
|
20240318,183300,11113805,3530,3530,3530,3530,0
|
|
20240318,183200,11113805,3530,3530,3530,3530,0
|
|
20240318,183100,11113805,3530,3530,3530,3530,0
|
|
20240318,183000,11113805,3530,3530,3530,3530,0
|
|
20240318,182900,11113805,3530,3530,3530,3530,0
|
|
20240318,182800,11113805,3530,3530,3530,3530,0
|
|
20240318,182700,11113805,3530,3530,3530,3530,0
|
|
20240318,182600,11113805,3530,3530,3530,3530,0
|
|
20240318,182500,11113805,3530,3530,3530,3530,0
|
|
20240318,182400,11113805,3530,3530,3530,3530,0
|
|
20240318,182300,11113805,3530,3530,3530,3530,0
|
|
20240318,182200,11113805,3530,3530,3530,3530,0
|
|
20240318,182100,11113805,3530,3530,3530,3530,0
|
|
20240318,182000,11113805,3530,3530,3530,3530,0
|
|
20240318,181900,11113805,3530,3530,3530,3530,0
|
|
20240318,181800,11113805,3530,3530,3530,3530,0
|
|
20240318,181700,11113805,3530,3530,3530,3530,0
|
|
20240318,181600,11113805,3530,3530,3530,3530,0
|
|
20240318,181500,11113805,3530,3530,3530,3530,0
|
|
20240318,181400,11113805,3530,3530,3530,3530,86
|
|
20240318,181300,11113805,3530,3530,3530,3530,0
|
|
20240318,181200,11113805,3530,3530,3530,3530,0
|
|
20240318,181100,11113805,3530,3530,3530,3530,0
|
|
20240318,181000,11113805,3530,3530,3530,3530,0
|
|
20240318,180900,11113805,3530,3530,3530,3530,0
|
|
20240318,180800,11113805,3530,3530,3530,3530,0
|
|
20240318,180700,11113805,3530,3530,3530,3530,0
|
|
20240318,180600,11113805,3530,3530,3530,3530,0
|
|
20240318,180500,11113805,3530,3530,3530,3530,0
|
|
20240318,180400,11113805,3530,3530,3530,3530,0
|
|
20240318,180300,11113805,3530,3530,3530,3530,0
|
|
20240318,180200,11113805,3530,3530,3530,3530,0
|
|
20240318,180100,11113805,3530,3530,3530,3530,0
|
|
20240318,180000,11113805,3530,3530,3530,3530,0
|
|
20240318,175900,11113805,3530,3530,3530,3530,0
|
|
20240318,175800,11113805,3530,3530,3530,3530,0
|
|
20240318,175700,11113805,3530,3530,3530,3530,0
|
|
20240318,175600,11113805,3530,3530,3530,3530,0
|
|
20240318,175500,11113805,3530,3530,3530,3530,0
|
|
20240318,175400,11113805,3530,3530,3530,3530,0
|
|
20240318,175300,11113805,3530,3530,3530,3530,0
|
|
20240318,175200,11113805,3530,3530,3530,3530,0
|
|
20240318,175100,11113805,3530,3530,3530,3530,0
|
|
20240318,175000,11113805,3530,3530,3530,3530,0
|
|
20240318,174900,11113805,3530,3530,3530,3530,0
|
|
20240318,174800,11113805,3530,3530,3530,3530,0
|
|
20240318,174700,11113805,3530,3530,3530,3530,0
|
|
20240318,174600,11113805,3530,3530,3530,3530,0
|
|
20240318,174500,11113805,3530,3530,3530,3530,0
|
|
20240318,174400,11113805,3530,3530,3530,3530,86
|
|
20240318,174300,11113805,3530,3530,3530,3530,0
|
|
20240318,174200,11113805,3530,3530,3530,3530,0
|
|
20240318,174100,11113805,3530,3530,3530,3530,0
|
|
20240318,174000,11113805,3530,3530,3530,3530,0
|
|
20240318,173900,11113805,3530,3530,3530,3530,0
|
|
20240318,173800,11113805,3530,3530,3530,3530,0
|
|
20240318,173700,11113805,3530,3530,3530,3530,0
|
|
20240318,173600,11113805,3530,3530,3530,3530,0
|
|
20240318,173500,11113805,3530,3530,3530,3530,0
|
|
20240318,173400,11113805,3530,3530,3530,3530,0
|
|
20240318,173300,11113805,3530,3530,3530,3530,0
|
|
20240318,173200,11113805,3530,3530,3530,3530,0
|
|
20240318,173100,11113805,3530,3530,3530,3530,0
|
|
20240318,173000,11113805,3530,3530,3530,3530,0
|
|
20240318,172900,11113805,3530,3530,3530,3530,0
|
|
20240318,172800,11113805,3530,3530,3530,3530,0
|
|
20240318,172700,11113805,3530,3530,3530,3530,0
|
|
20240318,172600,11113805,3530,3530,3530,3530,0
|
|
20240318,172500,11113805,3530,3530,3530,3530,0
|
|
20240318,172400,11113805,3530,3530,3530,3530,0
|
|
20240318,172300,11113805,3530,3530,3530,3530,0
|
|
20240318,172200,11113805,3530,3530,3530,3530,0
|
|
20240318,172100,11113805,3530,3530,3530,3530,0
|
|
20240318,172000,11113805,3530,3530,3530,3530,0
|
|
20240318,171900,11113805,3530,3530,3530,3530,0
|
|
20240318,171800,11113805,3530,3530,3530,3530,0
|
|
20240318,171700,11113805,3530,3530,3530,3530,0
|
|
20240318,171600,11113805,3530,3530,3530,3530,0
|
|
20240318,171500,11113805,3530,3530,3530,3530,0
|
|
20240318,171400,11113805,3530,3530,3530,3530,86
|
|
20240318,171300,11113805,3530,3530,3530,3530,0
|
|
20240318,171200,11113805,3530,3530,3530,3530,0
|
|
20240318,171100,11113805,3530,3530,3530,3530,0
|
|
20240318,171000,11113805,3530,3530,3530,3530,0
|
|
20240318,170900,11113805,3530,3530,3530,3530,0
|
|
20240318,170800,11113805,3530,3530,3530,3530,0
|
|
20240318,170700,11113805,3530,3530,3530,3530,0
|
|
20240318,170600,11113805,3530,3530,3530,3530,0
|
|
20240318,170500,11113805,3530,3530,3530,3530,0
|
|
20240318,170400,11113805,3530,3530,3530,3530,0
|
|
20240318,170300,11113805,3530,3530,3530,3530,0
|
|
20240318,170200,11113805,3530,3530,3530,3530,0
|
|
20240318,170100,11113805,3530,3530,3530,3530,0
|
|
20240318,170000,11113805,3530,3530,3530,3530,0
|
|
20240318,165900,11113805,3530,3530,3530,3530,0
|
|
20240318,165800,11113805,3530,3530,3530,3530,0
|
|
20240318,165700,11113805,3530,3530,3530,3530,0
|
|
20240318,165600,11113805,3530,3530,3530,3530,0
|
|
20240318,165500,11113805,3530,3530,3530,3530,0
|
|
20240318,165400,11113805,3530,3530,3530,3530,0
|
|
20240318,165300,11113805,3530,3530,3530,3530,0
|
|
20240318,165200,11113805,3530,3530,3530,3530,0
|
|
20240318,165100,11113805,3530,3530,3530,3530,0
|
|
20240318,165000,11113805,3530,3530,3530,3530,0
|
|
20240318,164900,11113805,3530,3530,3530,3530,0
|
|
20240318,164800,11113805,3530,3530,3530,3530,0
|
|
20240318,164700,11113805,3530,3530,3530,3530,0
|
|
20240318,164600,11113805,3530,3530,3530,3530,0
|
|
20240318,164500,11113805,3530,3530,3530,3530,0
|
|
20240318,164400,11113805,3530,3530,3530,3530,86
|
|
20240318,164300,11113805,3530,3530,3530,3530,0
|
|
20240318,164200,11113805,3530,3530,3530,3530,0
|
|
20240318,164100,11113805,3530,3530,3530,3530,0
|
|
20240318,164000,11113805,3530,3530,3530,3530,0
|
|
20240318,163900,11113805,3530,3530,3530,3530,0
|
|
20240318,163800,11113805,3530,3530,3530,3530,0
|
|
20240318,163700,11113805,3530,3530,3530,3530,0
|
|
20240318,163600,11113805,3530,3530,3530,3530,0
|
|
20240318,163500,11113805,3530,3530,3530,3530,0
|
|
20240318,163400,11113805,3530,3530,3530,3530,0
|
|
20240318,163300,11113805,3530,3530,3530,3530,0
|
|
20240318,163200,11113805,3530,3530,3530,3530,0
|
|
20240318,163100,11113805,3530,3530,3530,3530,0
|
|
20240318,163000,11113805,3530,3530,3530,3530,0
|
|
20240318,162900,11113805,3530,3530,3530,3530,0
|
|
20240318,162800,11113805,3530,3530,3530,3530,0
|
|
20240318,162700,11113805,3530,3530,3530,3530,0
|
|
20240318,162600,11113805,3530,3530,3530,3530,0
|
|
20240318,162500,11113805,3530,3530,3530,3530,0
|
|
20240318,162400,11113805,3530,3530,3530,3530,0
|
|
20240318,162300,11113805,3530,3530,3530,3530,0
|
|
20240318,162200,11113805,3530,3530,3530,3530,0
|
|
20240318,162100,11113805,3530,3530,3530,3530,0
|
|
20240318,162000,11113805,3530,3530,3530,3530,0
|
|
20240318,161900,11113805,3530,3530,3530,3530,0
|
|
20240318,161800,11113805,3530,3530,3530,3530,0
|
|
20240318,161700,11113805,3530,3530,3530,3530,0
|
|
20240318,161600,11113805,3530,3530,3530,3530,0
|
|
20240318,161500,11113805,3530,3530,3530,3530,0
|
|
20240318,161400,11113805,3530,3530,3530,3530,86
|
|
20240318,161300,11113805,3530,3530,3530,3530,0
|
|
20240318,161200,11113805,3530,3530,3530,3530,0
|
|
20240318,161100,11113805,3530,3530,3530,3530,0
|
|
20240318,161000,11113805,3530,3530,3530,3530,0
|
|
20240318,160900,11113805,3530,3530,3530,3530,0
|
|
20240318,160800,11113805,3530,3530,3530,3530,0
|
|
20240318,160700,11113805,3530,3530,3530,3530,0
|
|
20240318,160600,11113805,3530,3530,3530,3530,0
|
|
20240318,160500,11113805,3530,3530,3530,3530,0
|
|
20240318,160400,11113805,3530,3530,3530,3530,0
|
|
20240318,160300,11113805,3530,3530,3530,3530,0
|
|
20240318,160200,11113805,3530,3530,3530,3530,0
|
|
20240318,160100,11113805,3530,3530,3530,3530,0
|
|
20240318,160000,11113805,3530,3530,3530,3530,0
|
|
20240318,155900,11113805,3530,3530,3530,3530,0
|
|
20240318,155800,11113805,3530,3530,3530,3530,0
|
|
20240318,155700,11113805,3530,3530,3530,3530,0
|
|
20240318,155600,11113805,3530,3530,3530,3530,0
|
|
20240318,155500,11113805,3530,3530,3530,3530,0
|
|
20240318,155400,11113805,3530,3530,3530,3530,0
|
|
20240318,155300,11113805,3530,3530,3530,3530,0
|
|
20240318,155200,11113805,3530,3530,3530,3530,0
|
|
20240318,155100,11113805,3530,3530,3530,3530,0
|
|
20240318,155000,11113805,3530,3530,3530,3530,0
|
|
20240318,154900,11113805,3530,3530,3530,3530,0
|
|
20240318,154800,11113805,3530,3530,3530,3530,0
|
|
20240318,154700,11113805,3530,3530,3530,3530,0
|
|
20240318,154600,11113805,3530,3530,3530,3530,0
|
|
20240318,154500,11113805,3530,3530,3530,3530,0
|
|
20240318,154400,11113805,3530,3530,3530,3530,86
|
|
20240318,154300,11113805,3530,3530,3530,3530,0
|
|
20240318,154200,11113805,3530,3530,3530,3530,0
|
|
20240318,154100,11113805,3530,3530,3530,3530,0
|
|
20240318,154000,11113805,3530,3530,3530,3530,0
|
|
20240318,153900,11113805,3530,3530,3530,3530,0
|
|
20240318,153800,11113805,3530,3530,3530,3530,0
|
|
20240318,153700,11113805,3530,3530,3530,3530,0
|
|
20240318,153600,11113805,3530,3530,3530,3530,0
|
|
20240318,153500,11113805,3530,3530,3530,3530,0
|
|
20240318,153400,11113805,3530,3530,3530,3530,0
|
|
20240318,153300,11113805,3530,3530,3530,3530,0
|
|
20240318,153200,11113805,3530,3530,3530,3530,0
|
|
20240318,153100,11113805,3530,3530,3530,3530,0
|
|
20240318,153000,11113805,3530,3530,3530,3530,86
|
|
20240318,152900,10810225,3505,3505,3505,3505,0
|
|
20240318,152800,10810225,3505,3505,3505,3505,0
|
|
20240318,152700,10810225,3505,3505,3505,3505,0
|
|
20240318,152600,10810225,3505,3505,3505,3505,0
|
|
20240318,152500,10810225,3505,3505,3505,3505,0
|
|
20240318,152400,10810225,3505,3505,3505,3505,0
|
|
20240318,152300,10810225,3505,3505,3505,3505,0
|
|
20240318,152200,10810225,3505,3505,3505,3505,0
|
|
20240318,152100,10810225,3505,3505,3505,3505,0
|
|
20240318,152000,10810225,3505,3505,3505,3505,0
|
|
20240318,151900,10810225,3505,3505,3505,3505,0
|
|
20240318,151800,10810225,3505,3505,3505,3505,0
|
|
20240318,151700,10810225,3505,3505,3505,3505,0
|
|
20240318,151600,10810225,3505,3505,3505,3505,0
|
|
20240318,151500,10810225,3505,3505,3505,3505,0
|
|
20240318,151400,10810225,3505,3505,3505,3505,0
|
|
20240318,151300,10810225,3505,3505,3505,3505,1
|
|
20240318,151200,10806720,3500,3500,3500,3500,0
|
|
20240318,151100,10806720,3500,3500,3500,3500,0
|
|
20240318,151000,10806720,3500,3500,3500,3500,0
|
|
20240318,150900,10806720,3500,3500,3500,3500,0
|
|
20240318,150800,10806720,3500,3500,3500,3500,0
|
|
20240318,150700,10806720,3500,3500,3500,3500,0
|
|
20240318,150600,10806720,3500,3500,3500,3500,4
|
|
20240318,150500,10792720,3490,3490,3490,3490,0
|
|
20240318,150400,10792720,3490,3490,3490,3490,0
|
|
20240318,150300,10792720,3490,3490,3490,3490,0
|
|
20240318,150200,10792720,3490,3490,3490,3490,0
|
|
20240318,150100,10792720,3490,3490,3490,3490,0
|
|
20240318,150000,10792720,3490,3490,3490,3490,0
|
|
20240318,145900,10792720,3490,3490,3490,3490,0
|
|
20240318,145800,10792720,3490,3490,3490,3490,0
|
|
20240318,145700,10792720,3490,3490,3490,3490,0
|
|
20240318,145600,10792720,3490,3490,3490,3490,0
|
|
20240318,145500,10792720,3490,3490,3490,3490,0
|
|
20240318,145400,10792720,3490,3490,3490,3490,0
|
|
20240318,145300,10792720,3490,3490,3490,3490,0
|
|
20240318,145200,10792720,3490,3490,3490,3490,0
|
|
20240318,145100,10792720,3490,3490,3490,3490,0
|
|
20240318,145000,10792720,3490,3490,3490,3490,0
|
|
20240318,144900,10792720,3490,3490,3490,3490,0
|
|
20240318,144800,10792720,3490,3490,3490,3490,0
|
|
20240318,144700,10792720,3490,3490,3490,3490,0
|
|
20240318,144600,10792720,3490,3490,3490,3490,0
|
|
20240318,144500,10792720,3490,3490,3490,3490,0
|
|
20240318,144400,10792720,3490,3490,3490,3490,0
|
|
20240318,144300,10792720,3490,3490,3490,3490,0
|
|
20240318,144200,10792720,3490,3490,3490,3490,0
|
|
20240318,144100,10792720,3490,3490,3490,3490,0
|
|
20240318,144000,10792720,3490,3490,3490,3490,0
|
|
20240318,143900,10792720,3490,3490,3490,3490,0
|
|
20240318,143800,10792720,3490,3490,3490,3490,0
|
|
20240318,143700,10792720,3490,3490,3490,3490,0
|
|
20240318,143600,10792720,3490,3490,3490,3490,0
|
|
20240318,143500,10792720,3490,3490,3490,3490,0
|
|
20240318,143400,10792720,3490,3490,3490,3490,0
|
|
20240318,143300,10792720,3490,3490,3490,3490,0
|
|
20240318,143200,10792720,3490,3490,3490,3490,0
|
|
20240318,143100,10792720,3490,3490,3490,3490,0
|
|
20240318,143000,10792720,3490,3495,3495,3490,50
|
|
20240318,142900,10618215,3490,3490,3490,3490,0
|
|
20240318,142800,10618215,3490,3490,3490,3490,0
|
|
20240318,142700,10618215,3490,3490,3490,3490,0
|
|
20240318,142600,10618215,3490,3490,3490,3490,0
|
|
20240318,142500,10618215,3490,3490,3490,3490,0
|
|
20240318,142400,10618215,3490,3490,3490,3490,0
|
|
20240318,142300,10618215,3490,3490,3490,3490,0
|
|
20240318,142200,10618215,3490,3490,3490,3490,0
|
|
20240318,142100,10618215,3490,3490,3490,3490,120
|
|
20240318,142000,10199415,3495,3495,3495,3495,150
|
|
20240318,141900,9675165,3495,3495,3495,3495,0
|
|
20240318,141800,9675165,3495,3495,3495,3495,0
|
|
20240318,141700,9675165,3495,3495,3495,3495,0
|
|
20240318,141600,9675165,3495,3495,3495,3495,0
|
|
20240318,141500,9675165,3495,3495,3495,3495,0
|
|
20240318,141400,9675165,3495,3495,3495,3495,0
|
|
20240318,141300,9675165,3495,3495,3495,3495,0
|
|
20240318,141200,9675165,3495,3495,3495,3495,0
|
|
20240318,141100,9675165,3495,3495,3495,3495,0
|
|
20240318,141000,9675165,3495,3495,3495,3495,0
|
|
20240318,140900,9675165,3495,3495,3495,3495,0
|
|
20240318,140800,9675165,3495,3495,3495,3495,0
|
|
20240318,140700,9675165,3495,3495,3495,3495,0
|
|
20240318,140600,9675165,3495,3495,3495,3495,0
|
|
20240318,140500,9675165,3495,3495,3495,3495,300
|
|
20240318,140400,8626665,3495,3495,3495,3495,0
|
|
20240318,140300,8626665,3495,3495,3495,3495,0
|
|
20240318,140200,8626665,3495,3495,3495,3495,3
|
|
20240318,140100,8616180,3495,3495,3495,3495,0
|
|
20240318,140000,8616180,3495,3495,3495,3495,0
|
|
20240318,135900,8616180,3495,3495,3495,3495,8
|
|
20240318,135800,8588220,3495,3495,3495,3495,0
|
|
20240318,135700,8588220,3495,3495,3495,3495,0
|
|
20240318,135600,8588220,3495,3495,3495,3495,0
|
|
20240318,135500,8588220,3495,3495,3495,3495,0
|
|
20240318,135400,8588220,3495,3495,3495,3495,0
|
|
20240318,135300,8588220,3495,3495,3495,3495,0
|
|
20240318,135200,8588220,3495,3495,3495,3495,0
|
|
20240318,135100,8588220,3495,3495,3495,3495,0
|
|
20240318,135000,8588220,3495,3495,3495,3495,0
|
|
20240318,134900,8588220,3495,3495,3495,3495,0
|
|
20240318,134800,8588220,3495,3495,3495,3495,0
|
|
20240318,134700,8588220,3495,3495,3495,3495,0
|
|
20240318,134600,8588220,3495,3495,3495,3495,0
|
|
20240318,134500,8588220,3495,3495,3495,3495,0
|
|
20240318,134400,8588220,3495,3495,3495,3495,0
|
|
20240318,134300,8588220,3495,3495,3495,3495,0
|
|
20240318,134200,8588220,3495,3495,3495,3495,0
|
|
20240318,134100,8588220,3495,3495,3495,3495,0
|
|
20240318,134000,8588220,3495,3495,3495,3495,0
|
|
20240318,133900,8588220,3495,3495,3495,3495,0
|
|
20240318,133800,8588220,3495,3495,3495,3495,0
|
|
20240318,133700,8588220,3495,3495,3495,3495,0
|
|
20240318,133600,8588220,3495,3495,3495,3495,0
|
|
20240318,133500,8588220,3495,3495,3495,3495,0
|
|
20240318,133400,8588220,3495,3495,3495,3495,0
|
|
20240318,133300,8588220,3495,3495,3495,3495,0
|
|
20240318,133200,8588220,3495,3495,3495,3495,0
|
|
20240318,133100,8588220,3495,3495,3495,3495,0
|
|
20240318,133000,8588220,3495,3495,3495,3495,0
|
|
20240318,132900,8588220,3495,3495,3495,3495,0
|
|
20240318,132800,8588220,3495,3495,3495,3495,0
|
|
20240318,132700,8588220,3495,3495,3495,3495,0
|
|
20240318,132600,8588220,3495,3495,3495,3495,0
|
|
20240318,132500,8588220,3495,3495,3495,3495,0
|
|
20240318,132400,8588220,3495,3495,3495,3495,0
|
|
20240318,132300,8588220,3495,3495,3495,3495,0
|
|
20240318,132200,8588220,3495,3495,3495,3495,0
|
|
20240318,132100,8588220,3495,3495,3495,3495,0
|
|
20240318,132000,8588220,3495,3495,3495,3495,0
|
|
20240318,131900,8588220,3495,3495,3495,3495,0
|
|
20240318,131800,8588220,3495,3495,3495,3495,0
|
|
20240318,131700,8588220,3495,3495,3495,3495,0
|
|
20240318,131600,8588220,3495,3495,3495,3495,0
|
|
20240318,131500,8588220,3495,3495,3495,3495,0
|
|
20240318,131400,8588220,3495,3495,3495,3495,0
|
|
20240318,131300,8588220,3495,3495,3495,3495,0
|
|
20240318,131200,8588220,3495,3495,3495,3495,0
|
|
20240318,131100,8588220,3495,3495,3495,3495,0
|
|
20240318,131000,8588220,3495,3495,3495,3495,0
|
|
20240318,130900,8588220,3495,3495,3495,3495,0
|
|
20240318,130800,8588220,3495,3495,3495,3495,0
|
|
20240318,130700,8588220,3495,3495,3495,3495,0
|
|
20240318,130600,8588220,3495,3495,3495,3495,0
|
|
20240318,130500,8588220,3495,3495,3495,3495,0
|
|
20240318,130400,8588220,3495,3495,3495,3495,0
|
|
20240318,130300,8588220,3495,3495,3495,3495,0
|
|
20240318,130200,8588220,3495,3495,3495,3495,0
|
|
20240318,130100,8588220,3495,3495,3495,3495,60
|
|
20240318,130000,8378520,3495,3495,3495,3495,0
|
|
20240318,125900,8378520,3495,3495,3495,3495,0
|
|
20240318,125800,8378520,3495,3495,3495,3495,0
|
|
20240318,125700,8378520,3495,3495,3495,3495,0
|
|
20240318,125600,8378520,3495,3495,3495,3495,0
|
|
20240318,125500,8378520,3495,3495,3495,3495,0
|
|
20240318,125400,8378520,3495,3495,3495,3495,0
|
|
20240318,125300,8378520,3495,3495,3495,3495,0
|
|
20240318,125200,8378520,3495,3495,3495,3495,0
|
|
20240318,125100,8378520,3495,3495,3495,3495,0
|
|
20240318,125000,8378520,3495,3495,3495,3495,0
|
|
20240318,124900,8378520,3495,3495,3495,3495,0
|
|
20240318,124800,8378520,3495,3495,3495,3495,0
|
|
20240318,124700,8378520,3495,3495,3495,3495,0
|
|
20240318,124600,8378520,3495,3495,3495,3495,0
|
|
20240318,124500,8378520,3495,3495,3495,3495,0
|
|
20240318,124400,8378520,3495,3495,3495,3495,0
|
|
20240318,124300,8378520,3495,3495,3495,3495,0
|
|
20240318,124200,8378520,3495,3495,3495,3495,0
|
|
20240318,124100,8378520,3495,3495,3495,3495,0
|
|
20240318,124000,8378520,3495,3495,3495,3495,0
|
|
20240318,123900,8378520,3495,3495,3495,3495,0
|
|
20240318,123800,8378520,3495,3495,3495,3495,0
|
|
20240318,123700,8378520,3495,3495,3495,3495,0
|
|
20240318,123600,8378520,3495,3500,3500,3495,12
|
|
20240318,123500,8336535,3535,3535,3535,3535,0
|
|
20240318,123400,8336535,3535,3535,3535,3535,0
|
|
20240318,123300,8336535,3535,3535,3535,3535,0
|
|
20240318,123200,8336535,3535,3535,3535,3535,0
|
|
20240318,123100,8336535,3535,3535,3535,3535,0
|
|
20240318,123000,8336535,3535,3535,3535,3535,0
|
|
20240318,122900,8336535,3535,3535,3535,3535,0
|
|
20240318,122800,8336535,3535,3535,3535,3535,0
|
|
20240318,122700,8336535,3535,3535,3535,3535,0
|
|
20240318,122600,8336535,3535,3535,3535,3535,0
|
|
20240318,122500,8336535,3535,3535,3535,3535,0
|
|
20240318,122400,8336535,3535,3535,3535,3535,0
|
|
20240318,122300,8336535,3535,3535,3535,3535,0
|
|
20240318,122200,8336535,3535,3535,3535,3535,0
|
|
20240318,122100,8336535,3535,3535,3535,3535,0
|
|
20240318,122000,8336535,3535,3535,3535,3535,0
|
|
20240318,121900,8336535,3535,3535,3535,3535,0
|
|
20240318,121800,8336535,3535,3535,3535,3535,0
|
|
20240318,121700,8336535,3535,3535,3535,3535,0
|
|
20240318,121600,8336535,3535,3535,3535,3535,0
|
|
20240318,121500,8336535,3535,3535,3535,3535,0
|
|
20240318,121400,8336535,3535,3535,3535,3535,0
|
|
20240318,121300,8336535,3535,3535,3535,3535,0
|
|
20240318,121200,8336535,3535,3535,3535,3535,0
|
|
20240318,121100,8336535,3535,3535,3535,3535,0
|
|
20240318,121000,8336535,3535,3535,3535,3535,0
|
|
20240318,120900,8336535,3535,3535,3535,3535,0
|
|
20240318,120800,8336535,3535,3535,3535,3535,0
|
|
20240318,120700,8336535,3535,3535,3535,3535,53
|
|
20240318,120600,8149180,3535,3535,3535,3535,0
|
|
20240318,120500,8149180,3535,3535,3535,3535,0
|
|
20240318,120400,8149180,3535,3535,3535,3535,0
|
|
20240318,120300,8149180,3535,3535,3535,3535,0
|
|
20240318,120200,8149180,3535,3535,3535,3535,0
|
|
20240318,120100,8149180,3535,3535,3535,3535,0
|
|
20240318,120000,8149180,3535,3535,3535,3535,0
|
|
20240318,115900,8149180,3535,3535,3535,3535,0
|
|
20240318,115800,8149180,3535,3535,3535,3535,0
|
|
20240318,115700,8149180,3535,3535,3535,3535,0
|
|
20240318,115600,8149180,3535,3535,3535,3535,0
|
|
20240318,115500,8149180,3535,3535,3535,3535,0
|
|
20240318,115400,8149180,3535,3535,3535,3535,0
|
|
20240318,115300,8149180,3535,3535,3535,3535,0
|
|
20240318,115200,8149180,3535,3535,3535,3535,0
|
|
20240318,115100,8149180,3535,3535,3535,3535,0
|
|
20240318,115000,8149180,3535,3535,3535,3535,0
|
|
20240318,114900,8149180,3535,3535,3535,3535,0
|
|
20240318,114800,8149180,3535,3535,3535,3535,0
|
|
20240318,114700,8149180,3535,3535,3535,3535,0
|
|
20240318,114600,8149180,3535,3535,3535,3535,1
|
|
20240318,114500,8145645,3535,3535,3535,3535,0
|
|
20240318,114400,8145645,3535,3535,3535,3535,0
|
|
20240318,114300,8145645,3535,3535,3535,3535,1
|
|
20240318,114200,8142110,3535,3535,3535,3535,1
|
|
20240318,114100,8138575,3535,3535,3535,3535,1
|
|
20240318,114000,8135040,3535,3535,3535,3535,26
|
|
20240318,113900,8043130,3535,3535,3535,3535,0
|
|
20240318,113800,8043130,3535,3535,3535,3535,1
|
|
20240318,113700,8039595,3535,3535,3535,3535,0
|
|
20240318,113600,8039595,3535,3535,3535,3535,0
|
|
20240318,113500,8039595,3535,3535,3535,3535,1
|
|
20240318,113400,8036060,3535,3535,3535,3535,0
|
|
20240318,113300,8036060,3535,3535,3535,3535,0
|
|
20240318,113200,8036060,3535,3535,3535,3535,1
|
|
20240318,113100,8032525,3535,3535,3535,3535,0
|
|
20240318,113000,8032525,3535,3535,3535,3535,0
|
|
20240318,112900,8032525,3535,3535,3535,3535,1
|
|
20240318,112800,8028990,3535,3535,3535,3535,0
|
|
20240318,112700,8028990,3535,3535,3535,3535,0
|
|
20240318,112600,8028990,3535,3535,3535,3535,1
|
|
20240318,112500,8025455,3535,3535,3535,3535,0
|
|
20240318,112400,8025455,3535,3535,3535,3535,0
|
|
20240318,112300,8025455,3535,3535,3535,3535,0
|
|
20240318,112200,8025455,3535,3535,3535,3535,1
|
|
20240318,112100,8021920,3535,3535,3535,3535,0
|
|
20240318,112000,8021920,3535,3535,3535,3535,0
|
|
20240318,111900,8021920,3535,3535,3535,3535,1
|
|
20240318,111800,8018385,3535,3535,3535,3535,0
|
|
20240318,111700,8018385,3535,3535,3535,3535,0
|
|
20240318,111600,8018385,3535,3535,3535,3535,1
|
|
20240318,111500,8014850,3535,3535,3535,3535,0
|
|
20240318,111400,8014850,3535,3535,3535,3535,0
|
|
20240318,111300,8014850,3535,3535,3535,3535,1
|
|
20240318,111200,8011315,3535,3535,3535,3535,0
|
|
20240318,111100,8011315,3535,3535,3535,3535,0
|
|
20240318,111000,8011315,3535,3535,3535,3535,1
|
|
20240318,110900,8007780,3535,3535,3535,3535,1
|
|
20240318,110800,8004245,3535,3535,3535,3535,1
|
|
20240318,110700,8000710,3535,3535,3535,3535,10
|
|
20240318,110600,7965360,3540,3540,3540,3540,0
|
|
20240318,110500,7965360,3540,3540,3540,3540,0
|
|
20240318,110400,7965360,3540,3540,3540,3540,0
|
|
20240318,110300,7965360,3540,3540,3540,3540,0
|
|
20240318,110200,7965360,3540,3540,3540,3540,0
|
|
20240318,110100,7965360,3540,3540,3540,3540,0
|
|
20240318,110000,7965360,3540,3540,3540,3540,0
|
|
20240318,105900,7965360,3540,3540,3540,3540,1
|
|
20240318,105800,7961820,3480,3480,3480,3480,0
|
|
20240318,105700,7961820,3480,3500,3500,3480,319
|
|
20240318,105600,6850590,3545,3545,3545,3545,0
|
|
20240318,105500,6850590,3545,3545,3545,3545,0
|
|
20240318,105400,6850590,3545,3545,3545,3545,0
|
|
20240318,105300,6850590,3545,3545,3545,3545,0
|
|
20240318,105200,6850590,3545,3545,3545,3545,0
|
|
20240318,105100,6850590,3545,3545,3545,3545,0
|
|
20240318,105000,6850590,3545,3545,3545,3545,0
|
|
20240318,104900,6850590,3545,3545,3545,3545,0
|
|
20240318,104800,6850590,3545,3545,3545,3545,0
|
|
20240318,104700,6850590,3545,3545,3545,3545,4
|
|
20240318,104600,6836410,3545,3545,3545,3545,21
|
|
20240318,104500,6761965,3545,3545,3545,3545,1
|
|
20240318,104400,6758420,3545,3545,3545,3545,0
|
|
20240318,104300,6758420,3545,3545,3545,3545,0
|
|
20240318,104200,6758420,3545,3545,3545,3545,1
|
|
20240318,104100,6754875,3545,3545,3545,3545,0
|
|
20240318,104000,6754875,3545,3545,3545,3545,0
|
|
20240318,103900,6754875,3545,3545,3545,3545,1
|
|
20240318,103800,6751330,3545,3545,3545,3545,0
|
|
20240318,103700,6751330,3545,3545,3545,3545,0
|
|
20240318,103600,6751330,3545,3545,3545,3545,1
|
|
20240318,103500,6747785,3545,3545,3545,3545,1
|
|
20240318,103400,6744240,3545,3545,3545,3545,1
|
|
20240318,103300,6740695,3545,3545,3545,3545,2
|
|
20240318,103200,6733605,3545,3545,3545,3545,209
|
|
20240318,103100,5992700,3545,3545,3545,3545,5
|
|
20240318,103000,5974975,3550,3550,3550,3550,15
|
|
20240318,102900,5921725,3550,3550,3550,3550,125
|
|
20240318,102800,5477975,3545,3545,3545,3545,0
|
|
20240318,102700,5477975,3545,3545,3545,3545,0
|
|
20240318,102600,5477975,3545,3545,3545,3545,0
|
|
20240318,102500,5477975,3545,3545,3545,3545,0
|
|
20240318,102400,5477975,3545,3545,3545,3545,0
|
|
20240318,102300,5477975,3545,3545,3545,3545,0
|
|
20240318,102200,5477975,3545,3545,3545,3545,1
|
|
20240318,102100,5474430,3545,3545,3545,3545,0
|
|
20240318,102000,5474430,3545,3545,3545,3545,0
|
|
20240318,101900,5474430,3545,3545,3545,3545,1
|
|
20240318,101800,5470885,3545,3545,3545,3545,0
|
|
20240318,101700,5470885,3545,3545,3545,3545,0
|
|
20240318,101600,5470885,3545,3545,3545,3545,3
|
|
20240318,101500,5460250,3550,3550,3550,3550,0
|
|
20240318,101400,5460250,3550,3550,3550,3550,0
|
|
20240318,101300,5460250,3550,3550,3550,3550,100
|
|
20240318,101200,5105250,3550,3550,3550,3550,0
|
|
20240318,101100,5105250,3550,3550,3550,3550,0
|
|
20240318,101000,5105250,3550,3550,3550,3550,0
|
|
20240318,100900,5105250,3550,3550,3550,3550,0
|
|
20240318,100800,5105250,3550,3550,3550,3550,0
|
|
20240318,100700,5105250,3550,3550,3550,3550,0
|
|
20240318,100600,5105250,3550,3550,3550,3550,0
|
|
20240318,100500,5105250,3550,3550,3550,3550,0
|
|
20240318,100400,5105250,3550,3550,3550,3550,0
|
|
20240318,100300,5105250,3550,3550,3550,3550,0
|
|
20240318,100200,5105250,3550,3550,3550,3550,1
|
|
20240318,100100,5101700,3605,3605,3605,3605,0
|
|
20240318,100000,5101700,3605,3605,3605,3605,0
|
|
20240318,095900,5101700,3605,3605,3605,3605,0
|
|
20240318,095800,5101700,3605,3605,3605,3605,0
|
|
20240318,095700,5101700,3605,3605,3605,3605,0
|
|
20240318,095600,5101700,3605,3605,3605,3605,0
|
|
20240318,095500,5101700,3605,3605,3605,3605,0
|
|
20240318,095400,5101700,3605,3605,3605,3605,0
|
|
20240318,095300,5101700,3605,3605,3605,3605,0
|
|
20240318,095200,5101700,3605,3605,3605,3605,0
|
|
20240318,095100,5101700,3605,3605,3605,3605,0
|
|
20240318,095000,5101700,3605,3605,3605,3605,0
|
|
20240318,094900,5101700,3605,3605,3605,3605,0
|
|
20240318,094800,5101700,3605,3605,3605,3605,0
|
|
20240318,094700,5101700,3605,3605,3605,3605,0
|
|
20240318,094600,5101700,3605,3605,3605,3605,0
|
|
20240318,094500,5101700,3605,3605,3605,3605,0
|
|
20240318,094400,5101700,3605,3605,3605,3605,0
|
|
20240318,094300,5101700,3605,3605,3605,3605,0
|
|
20240318,094200,5101700,3605,3605,3605,3605,0
|
|
20240318,094100,5101700,3605,3605,3605,3605,0
|
|
20240318,094000,5101700,3605,3605,3605,3605,9
|
|
20240318,093900,5069255,3495,3495,3495,3495,0
|
|
20240318,093800,5069255,3495,3510,3515,3480,502
|
|
20240318,093700,3319005,3660,3660,3660,3660,0
|
|
20240318,093600,3319005,3660,3660,3660,3660,0
|
|
20240318,093500,3319005,3660,3660,3660,3660,0
|
|
20240318,093400,3319005,3660,3660,3660,3660,0
|
|
20240318,093300,3319005,3660,3660,3660,3660,0
|
|
20240318,093200,3319005,3660,3660,3660,3660,0
|
|
20240318,093100,3319005,3660,3660,3660,3660,0
|
|
20240318,093000,3319005,3660,3660,3660,3660,0
|
|
20240318,092900,3319005,3660,3660,3660,3660,0
|
|
20240318,092800,3319005,3660,3660,3660,3660,0
|
|
20240318,092700,3319005,3660,3660,3660,3660,0
|
|
20240318,092600,3319005,3660,3660,3660,3660,0
|
|
20240318,092500,3319005,3660,3660,3660,3660,0
|
|
20240318,092400,3319005,3660,3660,3660,3660,0
|
|
20240318,092300,3319005,3660,3660,3660,3660,0
|
|
20240318,092200,3319005,3660,3660,3660,3660,0
|
|
20240318,092100,3319005,3660,3660,3660,3660,0
|
|
20240318,092000,3319005,3660,3660,3660,3660,0
|
|
20240318,091900,3319005,3660,3660,3660,3660,0
|
|
20240318,091800,3319005,3660,3650,3660,3650,500
|
|
20240318,091700,1489035,3660,3660,3660,3660,0
|
|
20240318,091600,1489035,3660,3660,3660,3660,0
|
|
20240318,091500,1489035,3660,3660,3660,3660,1
|
|
20240318,091400,1485375,3495,3495,3495,3495,0
|
|
20240318,091300,1485375,3495,3495,3495,3495,0
|
|
20240318,091200,1485375,3495,3495,3495,3495,0
|
|
20240318,091100,1485375,3495,3495,3495,3495,0
|
|
20240318,091000,1485375,3495,3495,3495,3495,1
|
|
20240318,090900,1481880,3495,3495,3495,3495,0
|
|
20240318,090800,1481880,3495,3495,3495,3495,0
|
|
20240318,090700,1481880,3495,3495,3495,3495,3
|
|
20240318,090600,1471395,3495,3495,3495,3495,0
|
|
20240318,090500,1471395,3495,3495,3495,3495,0
|
|
20240318,090400,1471395,3495,3495,3495,3495,321
|
|
20240318,090300,349500,3495,3495,3495,3495,100
|
|
20240318,090200,0,3495,3495,3495,3495,0
|
|
20240318,090100,0,3495,3495,3495,3495,0
|
|
20240318,090000,0,3495,3495,3495,3495,0
|