626 lines
29 KiB
CSV
626 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,192300,81654175,3805,3805,3805,3805,2289
|
|
20240318,192200,81654175,3805,3805,3805,3805,0
|
|
20240318,192100,81654175,3805,3805,3805,3805,0
|
|
20240318,192000,81654175,3805,3805,3805,3805,0
|
|
20240318,191900,81654175,3805,3805,3805,3805,0
|
|
20240318,191800,81654175,3805,3805,3805,3805,0
|
|
20240318,191700,81654175,3805,3805,3805,3805,0
|
|
20240318,191600,81654175,3805,3805,3805,3805,0
|
|
20240318,191500,81654175,3805,3805,3805,3805,0
|
|
20240318,191400,81654175,3805,3805,3805,3805,0
|
|
20240318,191300,81654175,3805,3805,3805,3805,0
|
|
20240318,191200,81654175,3805,3805,3805,3805,0
|
|
20240318,191100,81654175,3805,3805,3805,3805,0
|
|
20240318,191000,81654175,3805,3805,3805,3805,0
|
|
20240318,190900,81654175,3805,3805,3805,3805,0
|
|
20240318,190800,81654175,3805,3805,3805,3805,0
|
|
20240318,190700,81654175,3805,3805,3805,3805,0
|
|
20240318,190600,81654175,3805,3805,3805,3805,0
|
|
20240318,190500,81654175,3805,3805,3805,3805,0
|
|
20240318,190400,81654175,3805,3805,3805,3805,0
|
|
20240318,190300,81654175,3805,3805,3805,3805,0
|
|
20240318,190200,81654175,3805,3805,3805,3805,0
|
|
20240318,190100,81654175,3805,3805,3805,3805,0
|
|
20240318,190000,81654175,3805,3805,3805,3805,0
|
|
20240318,185900,81654175,3805,3805,3805,3805,0
|
|
20240318,185800,81654175,3805,3805,3805,3805,0
|
|
20240318,185700,81654175,3805,3805,3805,3805,0
|
|
20240318,185600,81654175,3805,3805,3805,3805,0
|
|
20240318,185500,81654175,3805,3805,3805,3805,0
|
|
20240318,185400,81654175,3805,3805,3805,3805,0
|
|
20240318,185300,81654175,3805,3805,3805,3805,2289
|
|
20240318,185200,81654175,3805,3805,3805,3805,0
|
|
20240318,185100,81654175,3805,3805,3805,3805,0
|
|
20240318,185000,81654175,3805,3805,3805,3805,0
|
|
20240318,184900,81654175,3805,3805,3805,3805,0
|
|
20240318,184800,81654175,3805,3805,3805,3805,0
|
|
20240318,184700,81654175,3805,3805,3805,3805,0
|
|
20240318,184600,81654175,3805,3805,3805,3805,0
|
|
20240318,184500,81654175,3805,3805,3805,3805,0
|
|
20240318,184400,81654175,3805,3805,3805,3805,0
|
|
20240318,184300,81654175,3805,3805,3805,3805,0
|
|
20240318,184200,81654175,3805,3805,3805,3805,0
|
|
20240318,184100,81654175,3805,3805,3805,3805,0
|
|
20240318,184000,81654175,3805,3805,3805,3805,0
|
|
20240318,183900,81654175,3805,3805,3805,3805,0
|
|
20240318,183800,81654175,3805,3805,3805,3805,0
|
|
20240318,183700,81654175,3805,3805,3805,3805,0
|
|
20240318,183600,81654175,3805,3805,3805,3805,0
|
|
20240318,183500,81654175,3805,3805,3805,3805,0
|
|
20240318,183400,81654175,3805,3805,3805,3805,0
|
|
20240318,183300,81654175,3805,3805,3805,3805,0
|
|
20240318,183200,81654175,3805,3805,3805,3805,0
|
|
20240318,183100,81654175,3805,3805,3805,3805,0
|
|
20240318,183000,81654175,3805,3805,3805,3805,0
|
|
20240318,182900,81654175,3805,3805,3805,3805,0
|
|
20240318,182800,81654175,3805,3805,3805,3805,0
|
|
20240318,182700,81654175,3805,3805,3805,3805,0
|
|
20240318,182600,81654175,3805,3805,3805,3805,0
|
|
20240318,182500,81654175,3805,3805,3805,3805,0
|
|
20240318,182400,81654175,3805,3805,3805,3805,0
|
|
20240318,182300,81654175,3805,3805,3805,3805,2289
|
|
20240318,182200,81654175,3805,3805,3805,3805,0
|
|
20240318,182100,81654175,3805,3805,3805,3805,0
|
|
20240318,182000,81654175,3805,3805,3805,3805,0
|
|
20240318,181900,81654175,3805,3805,3805,3805,0
|
|
20240318,181800,81654175,3805,3805,3805,3805,0
|
|
20240318,181700,81654175,3805,3805,3805,3805,0
|
|
20240318,181600,81654175,3805,3805,3805,3805,0
|
|
20240318,181500,81654175,3805,3805,3805,3805,0
|
|
20240318,181400,81654175,3805,3805,3805,3805,0
|
|
20240318,181300,81654175,3805,3805,3805,3805,0
|
|
20240318,181200,81654175,3805,3805,3805,3805,0
|
|
20240318,181100,81654175,3805,3805,3805,3805,0
|
|
20240318,181000,81654175,3805,3805,3805,3805,0
|
|
20240318,180900,81654175,3805,3805,3805,3805,0
|
|
20240318,180800,81654175,3805,3805,3805,3805,0
|
|
20240318,180700,81654175,3805,3805,3805,3805,0
|
|
20240318,180600,81654175,3805,3805,3805,3805,0
|
|
20240318,180500,81654175,3805,3805,3805,3805,0
|
|
20240318,180400,81654175,3805,3805,3805,3805,0
|
|
20240318,180300,81654175,3805,3805,3805,3805,0
|
|
20240318,180200,81654175,3805,3805,3805,3805,0
|
|
20240318,180100,81654175,3805,3805,3805,3805,0
|
|
20240318,180000,81654175,3805,3805,3805,3805,0
|
|
20240318,175900,81654175,3805,3805,3805,3805,0
|
|
20240318,175800,81654175,3805,3805,3805,3805,0
|
|
20240318,175700,81654175,3805,3805,3805,3805,0
|
|
20240318,175600,81654175,3805,3805,3805,3805,0
|
|
20240318,175500,81654175,3805,3805,3805,3805,0
|
|
20240318,175400,81654175,3805,3805,3805,3805,0
|
|
20240318,175300,81654175,3805,3805,3805,3805,2289
|
|
20240318,175200,81654175,3805,3805,3805,3805,0
|
|
20240318,175100,81654175,3805,3805,3805,3805,0
|
|
20240318,175000,81654175,3805,3805,3805,3805,0
|
|
20240318,174900,81654175,3805,3805,3805,3805,0
|
|
20240318,174800,81654175,3805,3805,3805,3805,0
|
|
20240318,174700,81654175,3805,3805,3805,3805,0
|
|
20240318,174600,81654175,3805,3805,3805,3805,0
|
|
20240318,174500,81654175,3805,3805,3805,3805,0
|
|
20240318,174400,81654175,3805,3805,3805,3805,0
|
|
20240318,174300,81654175,3805,3805,3805,3805,0
|
|
20240318,174200,81654175,3805,3805,3805,3805,0
|
|
20240318,174100,81654175,3805,3805,3805,3805,0
|
|
20240318,174000,81654175,3805,3805,3805,3805,0
|
|
20240318,173900,81654175,3805,3805,3805,3805,0
|
|
20240318,173800,81654175,3805,3805,3805,3805,0
|
|
20240318,173700,81654175,3805,3805,3805,3805,0
|
|
20240318,173600,81654175,3805,3805,3805,3805,0
|
|
20240318,173500,81654175,3805,3805,3805,3805,0
|
|
20240318,173400,81654175,3805,3805,3805,3805,0
|
|
20240318,173300,81654175,3805,3805,3805,3805,0
|
|
20240318,173200,81654175,3805,3805,3805,3805,0
|
|
20240318,173100,81654175,3805,3805,3805,3805,0
|
|
20240318,173000,81654175,3805,3805,3805,3805,0
|
|
20240318,172900,81654175,3805,3805,3805,3805,0
|
|
20240318,172800,81654175,3805,3805,3805,3805,0
|
|
20240318,172700,81654175,3805,3805,3805,3805,0
|
|
20240318,172600,81654175,3805,3805,3805,3805,0
|
|
20240318,172500,81654175,3805,3805,3805,3805,0
|
|
20240318,172400,81654175,3805,3805,3805,3805,0
|
|
20240318,172300,81654175,3805,3805,3805,3805,2289
|
|
20240318,172200,81654175,3805,3805,3805,3805,0
|
|
20240318,172100,81654175,3805,3805,3805,3805,0
|
|
20240318,172000,81654175,3805,3805,3805,3805,0
|
|
20240318,171900,81654175,3805,3805,3805,3805,0
|
|
20240318,171800,81654175,3805,3805,3805,3805,0
|
|
20240318,171700,81654175,3805,3805,3805,3805,0
|
|
20240318,171600,81654175,3805,3805,3805,3805,0
|
|
20240318,171500,81654175,3805,3805,3805,3805,0
|
|
20240318,171400,81654175,3805,3805,3805,3805,0
|
|
20240318,171300,81654175,3805,3805,3805,3805,0
|
|
20240318,171200,81654175,3805,3805,3805,3805,0
|
|
20240318,171100,81654175,3805,3805,3805,3805,0
|
|
20240318,171000,81654175,3805,3805,3805,3805,0
|
|
20240318,170900,81654175,3805,3805,3805,3805,0
|
|
20240318,170800,81654175,3805,3805,3805,3805,0
|
|
20240318,170700,81654175,3805,3805,3805,3805,0
|
|
20240318,170600,81654175,3805,3805,3805,3805,0
|
|
20240318,170500,81654175,3805,3805,3805,3805,0
|
|
20240318,170400,81654175,3805,3805,3805,3805,0
|
|
20240318,170300,81654175,3805,3805,3805,3805,0
|
|
20240318,170200,81654175,3805,3805,3805,3805,0
|
|
20240318,170100,81654175,3805,3805,3805,3805,0
|
|
20240318,170000,81654175,3805,3805,3805,3805,0
|
|
20240318,165900,81654175,3805,3805,3805,3805,0
|
|
20240318,165800,81654175,3805,3805,3805,3805,0
|
|
20240318,165700,81654175,3805,3805,3805,3805,0
|
|
20240318,165600,81654175,3805,3805,3805,3805,0
|
|
20240318,165500,81654175,3805,3805,3805,3805,0
|
|
20240318,165400,81654175,3805,3805,3805,3805,0
|
|
20240318,165300,81654175,3805,3805,3805,3805,2289
|
|
20240318,165200,81654175,3805,3805,3805,3805,0
|
|
20240318,165100,81654175,3805,3805,3805,3805,0
|
|
20240318,165000,81654175,3805,3805,3805,3805,0
|
|
20240318,164900,81654175,3805,3805,3805,3805,0
|
|
20240318,164800,81654175,3805,3805,3805,3805,0
|
|
20240318,164700,81654175,3805,3805,3805,3805,0
|
|
20240318,164600,81654175,3805,3805,3805,3805,0
|
|
20240318,164500,81654175,3805,3805,3805,3805,0
|
|
20240318,164400,81654175,3805,3805,3805,3805,0
|
|
20240318,164300,81654175,3805,3805,3805,3805,0
|
|
20240318,164200,81654175,3805,3805,3805,3805,0
|
|
20240318,164100,81654175,3805,3805,3805,3805,0
|
|
20240318,164000,81654175,3805,3805,3805,3805,0
|
|
20240318,163900,81654175,3805,3805,3805,3805,0
|
|
20240318,163800,81654175,3805,3805,3805,3805,0
|
|
20240318,163700,81654175,3805,3805,3805,3805,0
|
|
20240318,163600,81654175,3805,3805,3805,3805,0
|
|
20240318,163500,81654175,3805,3805,3805,3805,0
|
|
20240318,163400,81654175,3805,3805,3805,3805,0
|
|
20240318,163300,81654175,3805,3805,3805,3805,0
|
|
20240318,163200,81654175,3805,3805,3805,3805,0
|
|
20240318,163100,81654175,3805,3805,3805,3805,0
|
|
20240318,163000,81654175,3805,3805,3805,3805,0
|
|
20240318,162900,81654175,3805,3805,3805,3805,0
|
|
20240318,162800,81654175,3805,3805,3805,3805,0
|
|
20240318,162700,81654175,3805,3805,3805,3805,0
|
|
20240318,162600,81654175,3805,3805,3805,3805,0
|
|
20240318,162500,81654175,3805,3805,3805,3805,0
|
|
20240318,162400,81654175,3805,3805,3805,3805,0
|
|
20240318,162300,81654175,3805,3805,3805,3805,2289
|
|
20240318,162200,81654175,3805,3805,3805,3805,0
|
|
20240318,162100,81654175,3805,3805,3805,3805,0
|
|
20240318,162000,81654175,3805,3805,3805,3805,0
|
|
20240318,161900,81654175,3805,3805,3805,3805,0
|
|
20240318,161800,81654175,3805,3805,3805,3805,0
|
|
20240318,161700,81654175,3805,3805,3805,3805,0
|
|
20240318,161600,81654175,3805,3805,3805,3805,0
|
|
20240318,161500,81654175,3805,3805,3805,3805,0
|
|
20240318,161400,81654175,3805,3805,3805,3805,0
|
|
20240318,161300,81654175,3805,3805,3805,3805,0
|
|
20240318,161200,81654175,3805,3805,3805,3805,0
|
|
20240318,161100,81654175,3805,3805,3805,3805,0
|
|
20240318,161000,81654175,3805,3805,3805,3805,0
|
|
20240318,160900,81654175,3805,3805,3805,3805,0
|
|
20240318,160800,81654175,3805,3805,3805,3805,0
|
|
20240318,160700,81654175,3805,3805,3805,3805,0
|
|
20240318,160600,81654175,3805,3805,3805,3805,0
|
|
20240318,160500,81654175,3805,3805,3805,3805,0
|
|
20240318,160400,81654175,3805,3805,3805,3805,0
|
|
20240318,160300,81654175,3805,3805,3805,3805,0
|
|
20240318,160200,81654175,3805,3805,3805,3805,0
|
|
20240318,160100,81654175,3805,3805,3805,3805,0
|
|
20240318,160000,81654175,3805,3805,3805,3805,0
|
|
20240318,155900,81654175,3805,3805,3805,3805,0
|
|
20240318,155800,81654175,3805,3805,3805,3805,0
|
|
20240318,155700,81654175,3805,3805,3805,3805,0
|
|
20240318,155600,81654175,3805,3805,3805,3805,0
|
|
20240318,155500,81654175,3805,3805,3805,3805,0
|
|
20240318,155400,81654175,3805,3805,3805,3805,0
|
|
20240318,155300,81654175,3805,3805,3805,3805,2289
|
|
20240318,155200,81654175,3805,3805,3805,3805,0
|
|
20240318,155100,81654175,3805,3805,3805,3805,0
|
|
20240318,155000,81654175,3805,3805,3805,3805,0
|
|
20240318,154900,81654175,3805,3805,3805,3805,0
|
|
20240318,154800,81654175,3805,3805,3805,3805,0
|
|
20240318,154700,81654175,3805,3805,3805,3805,0
|
|
20240318,154600,81654175,3805,3805,3805,3805,0
|
|
20240318,154500,81654175,3805,3805,3805,3805,0
|
|
20240318,154400,81654175,3805,3805,3805,3805,0
|
|
20240318,154300,81654175,3805,3805,3805,3805,0
|
|
20240318,154200,81654175,3805,3805,3805,3805,0
|
|
20240318,154100,81654175,3805,3805,3805,3805,0
|
|
20240318,154000,81654175,3805,3805,3805,3805,0
|
|
20240318,153900,81654175,3805,3805,3805,3805,0
|
|
20240318,153800,81654175,3805,3805,3805,3805,0
|
|
20240318,153700,81654175,3805,3805,3805,3805,0
|
|
20240318,153600,81654175,3805,3805,3805,3805,0
|
|
20240318,153500,81654175,3805,3805,3805,3805,0
|
|
20240318,153400,81654175,3805,3805,3805,3805,0
|
|
20240318,153300,81654175,3805,3805,3805,3805,0
|
|
20240318,153200,81654175,3805,3805,3805,3805,0
|
|
20240318,153100,81654175,3805,3805,3805,3805,0
|
|
20240318,153000,81654175,3805,3805,3805,3805,2289
|
|
20240318,152900,72944530,3785,3785,3785,3785,0
|
|
20240318,152800,72944530,3785,3785,3785,3785,0
|
|
20240318,152700,72944530,3785,3785,3785,3785,0
|
|
20240318,152600,72944530,3785,3785,3785,3785,0
|
|
20240318,152500,72944530,3785,3785,3785,3785,0
|
|
20240318,152400,72944530,3785,3785,3785,3785,0
|
|
20240318,152300,72944530,3785,3785,3785,3785,0
|
|
20240318,152200,72944530,3785,3785,3785,3785,0
|
|
20240318,152100,72944530,3785,3785,3785,3785,0
|
|
20240318,152000,72944530,3785,3785,3785,3785,0
|
|
20240318,151900,72944530,3785,3785,3785,3785,0
|
|
20240318,151800,72944530,3785,3785,3785,3785,79
|
|
20240318,151700,72645515,3775,3775,3775,3775,24
|
|
20240318,151600,72554915,3775,3775,3775,3775,9
|
|
20240318,151500,72520940,3775,3775,3775,3775,0
|
|
20240318,151400,72520940,3775,3775,3775,3775,0
|
|
20240318,151300,72520940,3775,3775,3775,3775,0
|
|
20240318,151200,72520940,3775,3775,3775,3775,0
|
|
20240318,151100,72520940,3775,3775,3775,3775,0
|
|
20240318,151000,72520940,3775,3780,3780,3775,20
|
|
20240318,150900,72445425,3780,3780,3780,3780,0
|
|
20240318,150800,72445425,3780,3780,3780,3780,0
|
|
20240318,150700,72445425,3780,3780,3780,3780,271
|
|
20240318,150600,71421045,3780,3780,3780,3780,0
|
|
20240318,150500,71421045,3780,3780,3780,3780,0
|
|
20240318,150400,71421045,3780,3780,3780,3780,0
|
|
20240318,150300,71421045,3780,3780,3780,3780,0
|
|
20240318,150200,71421045,3780,3780,3780,3780,0
|
|
20240318,150100,71421045,3780,3780,3780,3780,0
|
|
20240318,150000,71421045,3780,3780,3780,3780,150
|
|
20240318,145900,70854045,3780,3780,3780,3780,0
|
|
20240318,145800,70854045,3780,3780,3780,3780,132
|
|
20240318,145700,70355085,3775,3775,3775,3775,0
|
|
20240318,145600,70355085,3775,3775,3775,3775,40
|
|
20240318,145500,70204085,3770,3770,3770,3770,0
|
|
20240318,145400,70204085,3770,3770,3770,3770,0
|
|
20240318,145300,70204085,3770,3770,3770,3770,0
|
|
20240318,145200,70204085,3770,3770,3770,3770,0
|
|
20240318,145100,70204085,3770,3770,3770,3770,0
|
|
20240318,145000,70204085,3770,3770,3770,3770,0
|
|
20240318,144900,70204085,3770,3770,3770,3770,0
|
|
20240318,144800,70204085,3770,3770,3770,3770,0
|
|
20240318,144700,70204085,3770,3770,3770,3770,0
|
|
20240318,144600,70204085,3770,3770,3770,3770,0
|
|
20240318,144500,70204085,3770,3770,3770,3770,76
|
|
20240318,144400,69917565,3765,3765,3765,3765,0
|
|
20240318,144300,69917565,3765,3765,3765,3765,0
|
|
20240318,144200,69917565,3765,3765,3765,3765,0
|
|
20240318,144100,69917565,3765,3765,3765,3765,0
|
|
20240318,144000,69917565,3765,3765,3765,3765,61
|
|
20240318,143900,69687900,3765,3765,3765,3765,0
|
|
20240318,143800,69687900,3765,3765,3765,3765,0
|
|
20240318,143700,69687900,3765,3765,3765,3765,0
|
|
20240318,143600,69687900,3765,3770,3770,3765,200
|
|
20240318,143500,68934715,3770,3770,3770,3770,0
|
|
20240318,143400,68934715,3770,3770,3770,3770,1028
|
|
20240318,143300,65059155,3780,3780,3780,3780,0
|
|
20240318,143200,65059155,3780,3780,3780,3780,0
|
|
20240318,143100,65059155,3780,3780,3780,3780,0
|
|
20240318,143000,65059155,3780,3780,3780,3780,0
|
|
20240318,142900,65059155,3780,3780,3780,3780,0
|
|
20240318,142800,65059155,3780,3780,3780,3780,22
|
|
20240318,142700,64975995,3780,3780,3780,3780,132
|
|
20240318,142600,64477035,3765,3765,3765,3765,0
|
|
20240318,142500,64477035,3765,3765,3765,3765,0
|
|
20240318,142400,64477035,3765,3765,3765,3765,0
|
|
20240318,142300,64477035,3765,3765,3765,3765,0
|
|
20240318,142200,64477035,3765,3765,3765,3765,0
|
|
20240318,142100,64477035,3765,3765,3765,3765,0
|
|
20240318,142000,64477035,3765,3765,3765,3765,0
|
|
20240318,141900,64477035,3765,3765,3765,3765,0
|
|
20240318,141800,64477035,3765,3765,3765,3765,0
|
|
20240318,141700,64477035,3765,3765,3765,3765,0
|
|
20240318,141600,64477035,3765,3765,3765,3765,0
|
|
20240318,141500,64477035,3765,3765,3765,3765,0
|
|
20240318,141400,64477035,3765,3765,3765,3765,65
|
|
20240318,141300,64232310,3765,3765,3765,3765,0
|
|
20240318,141200,64232310,3765,3765,3765,3765,0
|
|
20240318,141100,64232310,3765,3765,3765,3765,0
|
|
20240318,141000,64232310,3765,3765,3765,3765,0
|
|
20240318,140900,64232310,3765,3765,3765,3765,0
|
|
20240318,140800,64232310,3765,3765,3765,3765,0
|
|
20240318,140700,64232310,3765,3765,3765,3765,91
|
|
20240318,140600,63889695,3765,3765,3765,3765,0
|
|
20240318,140500,63889695,3765,3765,3765,3765,0
|
|
20240318,140400,63889695,3765,3765,3765,3765,0
|
|
20240318,140300,63889695,3765,3765,3765,3765,0
|
|
20240318,140200,63889695,3765,3765,3765,3765,0
|
|
20240318,140100,63889695,3765,3765,3765,3765,0
|
|
20240318,140000,63889695,3765,3765,3765,3765,0
|
|
20240318,135900,63889695,3765,3765,3765,3765,0
|
|
20240318,135800,63889695,3765,3765,3765,3765,0
|
|
20240318,135700,63889695,3765,3765,3765,3765,0
|
|
20240318,135600,63889695,3765,3780,3780,3765,250
|
|
20240318,135500,62948325,3785,3785,3785,3785,6
|
|
20240318,135400,62925615,3790,3790,3790,3790,1
|
|
20240318,135300,62921825,3785,3785,3785,3785,2
|
|
20240318,135200,62914255,3790,3790,3790,3790,0
|
|
20240318,135100,62914255,3790,3790,3790,3790,0
|
|
20240318,135000,62914255,3790,3790,3790,3790,0
|
|
20240318,134900,62914255,3790,3790,3790,3790,0
|
|
20240318,134800,62914255,3790,3790,3790,3790,1
|
|
20240318,134700,62910465,3790,3790,3790,3790,0
|
|
20240318,134600,62910465,3790,3790,3790,3790,0
|
|
20240318,134500,62910465,3790,3790,3790,3790,0
|
|
20240318,134400,62910465,3790,3790,3790,3790,150
|
|
20240318,134300,62341965,3790,3790,3790,3790,0
|
|
20240318,134200,62341965,3790,3790,3790,3790,1
|
|
20240318,134100,62338175,3780,3780,3780,3780,0
|
|
20240318,134000,62338175,3780,3780,3780,3780,1
|
|
20240318,133900,62334395,3790,3790,3790,3790,0
|
|
20240318,133800,62334395,3790,3790,3790,3790,0
|
|
20240318,133700,62334395,3790,3790,3790,3790,0
|
|
20240318,133600,62334395,3790,3790,3790,3790,1
|
|
20240318,133500,62330605,3785,3785,3785,3785,0
|
|
20240318,133400,62330605,3785,3785,3785,3785,7
|
|
20240318,133300,62304110,3785,3785,3785,3785,0
|
|
20240318,133200,62304110,3785,3785,3785,3785,1
|
|
20240318,133100,62300325,3785,3785,3785,3785,0
|
|
20240318,133000,62300325,3785,3785,3785,3785,1
|
|
20240318,132900,62296540,3785,3785,3785,3785,10
|
|
20240318,132800,62258690,3785,3785,3785,3785,13
|
|
20240318,132700,62209485,3775,3775,3775,3775,19
|
|
20240318,132600,62137760,3780,3780,3780,3780,31
|
|
20240318,132500,62020580,3785,3785,3785,3785,79
|
|
20240318,132400,61721565,3785,3785,3785,3785,1
|
|
20240318,132300,61717780,3785,3785,3785,3785,0
|
|
20240318,132200,61717780,3785,3785,3785,3785,0
|
|
20240318,132100,61717780,3785,3785,3785,3785,0
|
|
20240318,132000,61717780,3785,3785,3785,3785,0
|
|
20240318,131900,61717780,3785,3785,3785,3785,0
|
|
20240318,131800,61717780,3785,3785,3785,3785,1
|
|
20240318,131700,61713995,3790,3790,3790,3790,0
|
|
20240318,131600,61713995,3790,3790,3790,3790,0
|
|
20240318,131500,61713995,3790,3790,3790,3790,0
|
|
20240318,131400,61713995,3790,3790,3790,3790,0
|
|
20240318,131300,61713995,3790,3790,3790,3790,0
|
|
20240318,131200,61713995,3790,3790,3790,3790,1
|
|
20240318,131100,61710205,3780,3780,3780,3780,0
|
|
20240318,131000,61710205,3780,3780,3780,3780,0
|
|
20240318,130900,61710205,3780,3780,3780,3780,0
|
|
20240318,130800,61710205,3780,3785,3785,3780,178
|
|
20240318,130700,61037290,3790,3790,3790,3790,0
|
|
20240318,130600,61037290,3790,3790,3790,3790,1
|
|
20240318,130500,61033500,3790,3790,3790,3790,0
|
|
20240318,130400,61033500,3790,3790,3790,3790,2
|
|
20240318,130300,61025920,3790,3785,3790,3785,5
|
|
20240318,130200,61006980,3785,3790,3790,3785,6
|
|
20240318,130100,60984255,3790,3790,3790,3790,26
|
|
20240318,130000,60885715,3790,3790,3790,3790,1
|
|
20240318,125900,60881925,3790,3790,3790,3790,0
|
|
20240318,125800,60881925,3790,3790,3790,3790,0
|
|
20240318,125700,60881925,3790,3790,3790,3790,0
|
|
20240318,125600,60881925,3790,3790,3790,3790,0
|
|
20240318,125500,60881925,3790,3790,3790,3790,0
|
|
20240318,125400,60881925,3790,3790,3790,3790,5
|
|
20240318,125300,60862975,3790,3790,3790,3790,0
|
|
20240318,125200,60862975,3790,3790,3790,3790,0
|
|
20240318,125100,60862975,3790,3790,3790,3790,0
|
|
20240318,125000,60862975,3790,3790,3790,3790,0
|
|
20240318,124900,60862975,3790,3790,3790,3790,0
|
|
20240318,124800,60862975,3790,3790,3790,3790,1
|
|
20240318,124700,60859185,3790,3790,3790,3790,0
|
|
20240318,124600,60859185,3790,3790,3790,3790,0
|
|
20240318,124500,60859185,3790,3790,3790,3790,0
|
|
20240318,124400,60859185,3790,3790,3790,3790,0
|
|
20240318,124300,60859185,3790,3790,3790,3790,89
|
|
20240318,124200,60521875,3790,3790,3790,3790,1
|
|
20240318,124100,60518085,3785,3785,3785,3785,0
|
|
20240318,124000,60518085,3785,3785,3785,3785,0
|
|
20240318,123900,60518085,3785,3785,3785,3785,0
|
|
20240318,123800,60518085,3785,3785,3785,3785,31
|
|
20240318,123700,60400750,3785,3785,3785,3785,0
|
|
20240318,123600,60400750,3785,3785,3785,3785,1
|
|
20240318,123500,60396965,3785,3785,3785,3785,0
|
|
20240318,123400,60396965,3785,3785,3785,3785,0
|
|
20240318,123300,60396965,3785,3785,3785,3785,0
|
|
20240318,123200,60396965,3785,3785,3785,3785,0
|
|
20240318,123100,60396965,3785,3785,3785,3785,100
|
|
20240318,123000,60018465,3785,3780,3785,3780,2
|
|
20240318,122900,60010900,3780,3780,3780,3780,4
|
|
20240318,122800,59995780,3780,3780,3780,3780,29
|
|
20240318,122700,59886160,3780,3780,3780,3780,0
|
|
20240318,122600,59886160,3780,3780,3780,3780,0
|
|
20240318,122500,59886160,3780,3780,3780,3780,0
|
|
20240318,122400,59886160,3780,3780,3785,3780,5
|
|
20240318,122300,59867255,3780,3780,3780,3780,3
|
|
20240318,122200,59855915,3780,3785,3785,3780,103
|
|
20240318,122100,59466075,3785,3785,3785,3785,3
|
|
20240318,122000,59454720,3785,3785,3785,3785,0
|
|
20240318,121900,59454720,3785,3785,3785,3785,0
|
|
20240318,121800,59454720,3785,3785,3785,3785,1
|
|
20240318,121700,59450935,3785,3785,3785,3785,0
|
|
20240318,121600,59450935,3785,3785,3785,3785,0
|
|
20240318,121500,59450935,3785,3785,3785,3785,0
|
|
20240318,121400,59450935,3785,3785,3785,3785,0
|
|
20240318,121300,59450935,3785,3785,3785,3785,0
|
|
20240318,121200,59450935,3785,3785,3785,3785,1
|
|
20240318,121100,59447150,3785,3785,3785,3785,0
|
|
20240318,121000,59447150,3785,3785,3785,3785,0
|
|
20240318,120900,59447150,3785,3785,3785,3785,0
|
|
20240318,120800,59447150,3785,3785,3785,3785,0
|
|
20240318,120700,59447150,3785,3785,3785,3785,0
|
|
20240318,120600,59447150,3785,3785,3785,3785,1
|
|
20240318,120500,59443365,3785,3785,3785,3785,0
|
|
20240318,120400,59443365,3785,3785,3785,3785,0
|
|
20240318,120300,59443365,3785,3785,3785,3785,0
|
|
20240318,120200,59443365,3785,3785,3785,3785,0
|
|
20240318,120100,59443365,3785,3785,3785,3785,13
|
|
20240318,120000,59394160,3785,3785,3785,3785,1
|
|
20240318,115900,59390375,3790,3790,3790,3790,0
|
|
20240318,115800,59390375,3790,3790,3790,3790,0
|
|
20240318,115700,59390375,3790,3790,3790,3790,0
|
|
20240318,115600,59390375,3790,3790,3790,3790,560
|
|
20240318,115500,57267975,3790,3790,3790,3790,0
|
|
20240318,115400,57267975,3790,3790,3790,3790,1
|
|
20240318,115300,57264185,3780,3780,3780,3780,0
|
|
20240318,115200,57264185,3780,3780,3780,3780,0
|
|
20240318,115100,57264185,3780,3780,3780,3780,0
|
|
20240318,115000,57264185,3780,3780,3780,3780,0
|
|
20240318,114900,57264185,3780,3780,3780,3780,30
|
|
20240318,114800,57150785,3790,3790,3790,3790,1
|
|
20240318,114700,57146995,3790,3790,3790,3790,0
|
|
20240318,114600,57146995,3790,3790,3790,3790,0
|
|
20240318,114500,57146995,3790,3790,3790,3790,0
|
|
20240318,114400,57146995,3790,3790,3790,3790,0
|
|
20240318,114300,57146995,3790,3790,3790,3790,0
|
|
20240318,114200,57146995,3790,3790,3790,3790,1
|
|
20240318,114100,57143205,3790,3790,3790,3790,0
|
|
20240318,114000,57143205,3790,3790,3790,3790,0
|
|
20240318,113900,57143205,3790,3790,3790,3790,0
|
|
20240318,113800,57143205,3790,3790,3790,3790,0
|
|
20240318,113700,57143205,3790,3790,3790,3790,0
|
|
20240318,113600,57143205,3790,3790,3790,3790,1
|
|
20240318,113500,57139415,3790,3790,3790,3790,631
|
|
20240318,113400,54747925,3790,3790,3790,3790,0
|
|
20240318,113300,54747925,3790,3790,3790,3790,0
|
|
20240318,113200,54747925,3790,3790,3790,3790,0
|
|
20240318,113100,54747925,3790,3790,3790,3790,0
|
|
20240318,113000,54747925,3790,3790,3790,3790,1
|
|
20240318,112900,54744135,3790,3790,3790,3790,0
|
|
20240318,112800,54744135,3790,3790,3790,3790,0
|
|
20240318,112700,54744135,3790,3790,3790,3790,0
|
|
20240318,112600,54744135,3790,3790,3790,3790,0
|
|
20240318,112500,54744135,3790,3790,3790,3790,0
|
|
20240318,112400,54744135,3790,3785,3790,3785,204
|
|
20240318,112300,53971990,3790,3790,3790,3790,0
|
|
20240318,112200,53971990,3790,3790,3790,3790,0
|
|
20240318,112100,53971990,3790,3790,3790,3790,0
|
|
20240318,112000,53971990,3790,3790,3790,3790,0
|
|
20240318,111900,53971990,3790,3790,3790,3790,0
|
|
20240318,111800,53971990,3790,3790,3790,3790,1
|
|
20240318,111700,53968200,3790,3790,3790,3790,1
|
|
20240318,111600,53964410,3790,3790,3790,3790,0
|
|
20240318,111500,53964410,3790,3790,3790,3790,0
|
|
20240318,111400,53964410,3790,3790,3790,3790,0
|
|
20240318,111300,53964410,3790,3790,3790,3790,0
|
|
20240318,111200,53964410,3790,3790,3790,3790,1
|
|
20240318,111100,53960620,3785,3785,3785,3785,0
|
|
20240318,111000,53960620,3785,3785,3785,3785,0
|
|
20240318,110900,53960620,3785,3785,3785,3785,14
|
|
20240318,110800,53907630,3790,3790,3790,3790,7
|
|
20240318,110700,53881100,3790,3790,3790,3790,0
|
|
20240318,110600,53881100,3790,3790,3790,3790,1
|
|
20240318,110500,53877310,3785,3785,3785,3785,0
|
|
20240318,110400,53877310,3785,3785,3785,3785,0
|
|
20240318,110300,53877310,3785,3785,3785,3785,101
|
|
20240318,110200,53495025,3785,3785,3785,3785,211
|
|
20240318,110100,52696390,3785,3785,3785,3785,15
|
|
20240318,110000,52639615,3790,3785,3790,3785,2
|
|
20240318,105900,52632040,3790,3785,3790,3785,96
|
|
20240318,105800,52268205,3785,3790,3790,3785,47
|
|
20240318,105700,52090125,3790,3790,3790,3790,0
|
|
20240318,105600,52090125,3790,3790,3790,3790,231
|
|
20240318,105500,51214635,3790,3790,3790,3790,0
|
|
20240318,105400,51214635,3790,3790,3790,3790,0
|
|
20240318,105300,51214635,3790,3790,3790,3790,0
|
|
20240318,105200,51214635,3790,3790,3790,3790,0
|
|
20240318,105100,51214635,3790,3790,3790,3790,0
|
|
20240318,105000,51214635,3790,3790,3790,3790,52
|
|
20240318,104900,51017555,3790,3790,3790,3790,0
|
|
20240318,104800,51017555,3790,3790,3790,3790,20
|
|
20240318,104700,50941755,3805,3805,3805,3805,0
|
|
20240318,104600,50941755,3805,3805,3805,3805,0
|
|
20240318,104500,50941755,3805,3805,3805,3805,0
|
|
20240318,104400,50941755,3805,3805,3805,3805,0
|
|
20240318,104300,50941755,3805,3805,3805,3805,0
|
|
20240318,104200,50941755,3805,3805,3805,3805,0
|
|
20240318,104100,50941755,3805,3805,3805,3805,0
|
|
20240318,104000,50941755,3805,3805,3805,3805,0
|
|
20240318,103900,50941755,3805,3805,3805,3805,0
|
|
20240318,103800,50941755,3805,3805,3805,3805,10
|
|
20240318,103700,50903705,3785,3785,3785,3785,0
|
|
20240318,103600,50903705,3785,3785,3785,3785,0
|
|
20240318,103500,50903705,3785,3800,3800,3785,133
|
|
20240318,103400,50398435,3800,3800,3800,3800,0
|
|
20240318,103300,50398435,3800,3800,3800,3800,1
|
|
20240318,103200,50394635,3805,3805,3805,3805,0
|
|
20240318,103100,50394635,3805,3805,3805,3805,0
|
|
20240318,103000,50394635,3805,3805,3805,3805,0
|
|
20240318,102900,50394635,3805,3805,3805,3805,0
|
|
20240318,102800,50394635,3805,3805,3805,3805,0
|
|
20240318,102700,50394635,3805,3805,3805,3805,0
|
|
20240318,102600,50394635,3805,3805,3805,3805,0
|
|
20240318,102500,50394635,3805,3805,3805,3805,0
|
|
20240318,102400,50394635,3805,3805,3805,3805,0
|
|
20240318,102300,50394635,3805,3805,3805,3805,0
|
|
20240318,102200,50394635,3805,3805,3805,3805,0
|
|
20240318,102100,50394635,3805,3805,3805,3805,0
|
|
20240318,102000,50394635,3805,3805,3805,3805,130
|
|
20240318,101900,49899985,3805,3805,3805,3805,0
|
|
20240318,101800,49899985,3805,3805,3805,3805,0
|
|
20240318,101700,49899985,3805,3805,3805,3805,0
|
|
20240318,101600,49899985,3805,3805,3805,3805,160
|
|
20240318,101500,49291185,3805,3805,3805,3805,105
|
|
20240318,101400,48891660,3805,3805,3805,3805,84
|
|
20240318,101300,48572040,3805,3810,3810,3805,31
|
|
20240318,101200,48454010,3810,3810,3810,3810,0
|
|
20240318,101100,48454010,3810,3820,3820,3810,157
|
|
20240318,101000,47855270,3820,3820,3820,3820,65
|
|
20240318,100900,47606970,3815,3815,3815,3815,17
|
|
20240318,100800,47542115,3820,3815,3820,3815,25
|
|
20240318,100700,47446690,3815,3815,3815,3815,0
|
|
20240318,100600,47446690,3815,3810,3815,3810,1469
|
|
20240318,100500,41845170,3810,3805,3810,3805,15
|
|
20240318,100400,41788070,3805,3805,3805,3805,0
|
|
20240318,100300,41788070,3805,3810,3810,3805,36
|
|
20240318,100200,41651040,3805,3805,3805,3805,63
|
|
20240318,100100,41411325,3810,3810,3810,3810,0
|
|
20240318,100000,41411325,3810,3805,3810,3805,149
|
|
20240318,095900,40844200,3805,3805,3805,3805,0
|
|
20240318,095800,40844200,3805,3800,3805,3800,233
|
|
20240318,095700,39957750,3800,3800,3800,3800,214
|
|
20240318,095600,39144550,3785,3785,3785,3785,7
|
|
20240318,095500,39118055,3785,3785,3785,3785,0
|
|
20240318,095400,39118055,3785,3785,3785,3785,0
|
|
20240318,095300,39118055,3785,3785,3785,3785,140
|
|
20240318,095200,38588155,3785,3785,3785,3785,100
|
|
20240318,095100,38209655,3785,3785,3785,3785,0
|
|
20240318,095000,38209655,3785,3785,3785,3785,0
|
|
20240318,094900,38209655,3785,3785,3785,3785,0
|
|
20240318,094800,38209655,3785,3785,3785,3785,0
|
|
20240318,094700,38209655,3785,3785,3785,3785,119
|
|
20240318,094600,37759240,3785,3785,3785,3785,123
|
|
20240318,094500,37293685,3785,3785,3785,3785,27
|
|
20240318,094400,37191490,3785,3785,3785,3785,0
|
|
20240318,094300,37191490,3785,3785,3785,3785,30
|
|
20240318,094200,37077940,3785,3785,3785,3785,3
|
|
20240318,094100,37066585,3790,3790,3790,3790,728
|
|
20240318,094000,34307465,3800,3800,3800,3800,0
|
|
20240318,093900,34307465,3800,3800,3800,3800,5
|
|
20240318,093800,34288465,3800,3800,3800,3800,0
|
|
20240318,093700,34288465,3800,3800,3800,3800,34
|
|
20240318,093600,34159265,3800,3800,3800,3800,0
|
|
20240318,093500,34159265,3800,3800,3800,3800,56
|
|
20240318,093400,33946465,3800,3800,3800,3800,0
|
|
20240318,093300,33946465,3800,3800,3800,3800,5
|
|
20240318,093200,33927465,3800,3790,3800,3790,242
|
|
20240318,093100,33008725,3800,3800,3800,3800,2
|
|
20240318,093000,33001125,3800,3800,3800,3800,0
|
|
20240318,092900,33001125,3800,3800,3800,3800,0
|
|
20240318,092800,33001125,3800,3800,3800,3800,0
|
|
20240318,092700,33001125,3800,3800,3800,3800,35
|
|
20240318,092600,32868125,3800,3800,3800,3790,35
|
|
20240318,092500,32735455,3790,3790,3790,3790,0
|
|
20240318,092400,32735455,3790,3790,3790,3790,0
|
|
20240318,092300,32735455,3790,3790,3790,3790,301
|
|
20240318,092200,31594665,3800,3800,3800,3800,1
|
|
20240318,092100,31590865,3800,3800,3800,3800,244
|
|
20240318,092000,30663665,3800,3805,3805,3800,9
|
|
20240318,091900,30629440,3815,3815,3815,3815,0
|
|
20240318,091800,30629440,3815,3800,3815,3800,1521
|
|
20240318,091700,24849325,3800,3810,3810,3800,1175
|
|
20240318,091600,20372665,3815,3815,3815,3810,165
|
|
20240318,091500,19744005,3815,3810,3815,3810,251
|
|
20240318,091400,18787540,3815,3810,3815,3810,277
|
|
20240318,091300,17732025,3810,3810,3810,3810,19
|
|
20240318,091200,17659635,3810,3805,3810,3805,118
|
|
20240318,091100,17210640,3805,3805,3805,3805,34
|
|
20240318,091000,17081270,3805,3800,3805,3800,334
|
|
20240318,090900,15811905,3800,3800,3800,3800,1
|
|
20240318,090800,15808105,3795,3790,3795,3790,563
|
|
20240318,090700,13672825,3790,3790,3790,3790,1
|
|
20240318,090600,13669035,3790,3785,3790,3785,133
|
|
20240318,090500,13165625,3785,3780,3785,3780,242
|
|
20240318,090400,12250860,3780,3780,3780,3780,2
|
|
20240318,090300,12243300,3780,3780,3780,3780,679
|
|
20240318,090200,9676680,3745,3770,3775,3745,855
|
|
20240318,090100,6455295,3770,3765,3770,3765,190
|
|
20240318,090000,5739940,3765,3745,3765,3745,897
|