646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,194300,160529910,3660,3660,3660,3660,1119
|
|
20240318,194200,160529910,3660,3660,3660,3660,0
|
|
20240318,194100,160529910,3660,3660,3660,3660,0
|
|
20240318,194000,160529910,3660,3660,3660,3660,0
|
|
20240318,193900,160529910,3660,3660,3660,3660,0
|
|
20240318,193800,160529910,3660,3660,3660,3660,0
|
|
20240318,193700,160529910,3660,3660,3660,3660,0
|
|
20240318,193600,160529910,3660,3660,3660,3660,0
|
|
20240318,193500,160529910,3660,3660,3660,3660,0
|
|
20240318,193400,160529910,3660,3660,3660,3660,0
|
|
20240318,193300,160529910,3660,3660,3660,3660,0
|
|
20240318,193200,160529910,3660,3660,3660,3660,0
|
|
20240318,193100,160529910,3660,3660,3660,3660,0
|
|
20240318,193000,160529910,3660,3660,3660,3660,0
|
|
20240318,192900,160529910,3660,3660,3660,3660,0
|
|
20240318,192800,160529910,3660,3660,3660,3660,0
|
|
20240318,192700,160529910,3660,3660,3660,3660,0
|
|
20240318,192600,160529910,3660,3660,3660,3660,0
|
|
20240318,192500,160529910,3660,3660,3660,3660,0
|
|
20240318,192400,160529910,3660,3660,3660,3660,0
|
|
20240318,192300,160529910,3660,3660,3660,3660,0
|
|
20240318,192200,160529910,3660,3660,3660,3660,0
|
|
20240318,192100,160529910,3660,3660,3660,3660,0
|
|
20240318,192000,160529910,3660,3660,3660,3660,0
|
|
20240318,191900,160529910,3660,3660,3660,3660,0
|
|
20240318,191800,160529910,3660,3660,3660,3660,0
|
|
20240318,191700,160529910,3660,3660,3660,3660,0
|
|
20240318,191600,160529910,3660,3660,3660,3660,0
|
|
20240318,191500,160529910,3660,3660,3660,3660,0
|
|
20240318,191400,160529910,3660,3660,3660,3660,0
|
|
20240318,191300,160529910,3660,3660,3660,3660,1119
|
|
20240318,191200,160529910,3660,3660,3660,3660,0
|
|
20240318,191100,160529910,3660,3660,3660,3660,0
|
|
20240318,191000,160529910,3660,3660,3660,3660,0
|
|
20240318,190900,160529910,3660,3660,3660,3660,0
|
|
20240318,190800,160529910,3660,3660,3660,3660,0
|
|
20240318,190700,160529910,3660,3660,3660,3660,0
|
|
20240318,190600,160529910,3660,3660,3660,3660,0
|
|
20240318,190500,160529910,3660,3660,3660,3660,0
|
|
20240318,190400,160529910,3660,3660,3660,3660,0
|
|
20240318,190300,160529910,3660,3660,3660,3660,0
|
|
20240318,190200,160529910,3660,3660,3660,3660,0
|
|
20240318,190100,160529910,3660,3660,3660,3660,0
|
|
20240318,190000,160529910,3660,3660,3660,3660,0
|
|
20240318,185900,160529910,3660,3660,3660,3660,0
|
|
20240318,185800,160529910,3660,3660,3660,3660,0
|
|
20240318,185700,160529910,3660,3660,3660,3660,0
|
|
20240318,185600,160529910,3660,3660,3660,3660,0
|
|
20240318,185500,160529910,3660,3660,3660,3660,0
|
|
20240318,185400,160529910,3660,3660,3660,3660,0
|
|
20240318,185300,160529910,3660,3660,3660,3660,0
|
|
20240318,185200,160529910,3660,3660,3660,3660,0
|
|
20240318,185100,160529910,3660,3660,3660,3660,0
|
|
20240318,185000,160529910,3660,3660,3660,3660,0
|
|
20240318,184900,160529910,3660,3660,3660,3660,0
|
|
20240318,184800,160529910,3660,3660,3660,3660,0
|
|
20240318,184700,160529910,3660,3660,3660,3660,0
|
|
20240318,184600,160529910,3660,3660,3660,3660,0
|
|
20240318,184500,160529910,3660,3660,3660,3660,0
|
|
20240318,184400,160529910,3660,3660,3660,3660,0
|
|
20240318,184300,160529910,3660,3660,3660,3660,1119
|
|
20240318,184200,160529910,3660,3660,3660,3660,0
|
|
20240318,184100,160529910,3660,3660,3660,3660,0
|
|
20240318,184000,160529910,3660,3660,3660,3660,0
|
|
20240318,183900,160529910,3660,3660,3660,3660,0
|
|
20240318,183800,160529910,3660,3660,3660,3660,0
|
|
20240318,183700,160529910,3660,3660,3660,3660,0
|
|
20240318,183600,160529910,3660,3660,3660,3660,0
|
|
20240318,183500,160529910,3660,3660,3660,3660,0
|
|
20240318,183400,160529910,3660,3660,3660,3660,0
|
|
20240318,183300,160529910,3660,3660,3660,3660,0
|
|
20240318,183200,160529910,3660,3660,3660,3660,0
|
|
20240318,183100,160529910,3660,3660,3660,3660,0
|
|
20240318,183000,160529910,3660,3660,3660,3660,0
|
|
20240318,182900,160529910,3660,3660,3660,3660,0
|
|
20240318,182800,160529910,3660,3660,3660,3660,0
|
|
20240318,182700,160529910,3660,3660,3660,3660,0
|
|
20240318,182600,160529910,3660,3660,3660,3660,0
|
|
20240318,182500,160529910,3660,3660,3660,3660,0
|
|
20240318,182400,160529910,3660,3660,3660,3660,0
|
|
20240318,182300,160529910,3660,3660,3660,3660,0
|
|
20240318,182200,160529910,3660,3660,3660,3660,0
|
|
20240318,182100,160529910,3660,3660,3660,3660,0
|
|
20240318,182000,160529910,3660,3660,3660,3660,0
|
|
20240318,181900,160529910,3660,3660,3660,3660,0
|
|
20240318,181800,160529910,3660,3660,3660,3660,0
|
|
20240318,181700,160529910,3660,3660,3660,3660,0
|
|
20240318,181600,160529910,3660,3660,3660,3660,0
|
|
20240318,181500,160529910,3660,3660,3660,3660,0
|
|
20240318,181400,160529910,3660,3660,3660,3660,0
|
|
20240318,181300,160529910,3660,3660,3660,3660,1119
|
|
20240318,181200,160529910,3660,3660,3660,3660,0
|
|
20240318,181100,160529910,3660,3660,3660,3660,0
|
|
20240318,181000,160529910,3660,3660,3660,3660,0
|
|
20240318,180900,160529910,3660,3660,3660,3660,0
|
|
20240318,180800,160529910,3660,3660,3660,3660,0
|
|
20240318,180700,160529910,3660,3660,3660,3660,0
|
|
20240318,180600,160529910,3660,3660,3660,3660,0
|
|
20240318,180500,160529910,3660,3660,3660,3660,0
|
|
20240318,180400,160529910,3660,3660,3660,3660,0
|
|
20240318,180300,160529910,3660,3660,3660,3660,0
|
|
20240318,180200,160529910,3660,3660,3660,3660,0
|
|
20240318,180100,160529910,3660,3660,3660,3660,0
|
|
20240318,180000,160529910,3660,3660,3660,3660,0
|
|
20240318,175900,160529910,3660,3660,3660,3660,0
|
|
20240318,175800,160529910,3660,3660,3660,3660,0
|
|
20240318,175700,160529910,3660,3660,3660,3660,0
|
|
20240318,175600,160529910,3660,3660,3660,3660,0
|
|
20240318,175500,160529910,3660,3660,3660,3660,0
|
|
20240318,175400,160529910,3660,3660,3660,3660,0
|
|
20240318,175300,160529910,3660,3660,3660,3660,0
|
|
20240318,175200,160529910,3660,3660,3660,3660,0
|
|
20240318,175100,160529910,3660,3660,3660,3660,0
|
|
20240318,175000,160529910,3660,3660,3660,3660,0
|
|
20240318,174900,160529910,3660,3660,3660,3660,0
|
|
20240318,174800,160529910,3660,3660,3660,3660,0
|
|
20240318,174700,160529910,3660,3660,3660,3660,0
|
|
20240318,174600,160529910,3660,3660,3660,3660,0
|
|
20240318,174500,160529910,3660,3660,3660,3660,0
|
|
20240318,174400,160529910,3660,3660,3660,3660,0
|
|
20240318,174300,160529910,3660,3660,3660,3660,1119
|
|
20240318,174200,160529910,3660,3660,3660,3660,0
|
|
20240318,174100,160529910,3660,3660,3660,3660,0
|
|
20240318,174000,160529910,3660,3660,3660,3660,0
|
|
20240318,173900,160529910,3660,3660,3660,3660,0
|
|
20240318,173800,160529910,3660,3660,3660,3660,0
|
|
20240318,173700,160529910,3660,3660,3660,3660,0
|
|
20240318,173600,160529910,3660,3660,3660,3660,0
|
|
20240318,173500,160529910,3660,3660,3660,3660,0
|
|
20240318,173400,160529910,3660,3660,3660,3660,0
|
|
20240318,173300,160529910,3660,3660,3660,3660,0
|
|
20240318,173200,160529910,3660,3660,3660,3660,0
|
|
20240318,173100,160529910,3660,3660,3660,3660,0
|
|
20240318,173000,160529910,3660,3660,3660,3660,0
|
|
20240318,172900,160529910,3660,3660,3660,3660,0
|
|
20240318,172800,160529910,3660,3660,3660,3660,0
|
|
20240318,172700,160529910,3660,3660,3660,3660,0
|
|
20240318,172600,160529910,3660,3660,3660,3660,0
|
|
20240318,172500,160529910,3660,3660,3660,3660,0
|
|
20240318,172400,160529910,3660,3660,3660,3660,0
|
|
20240318,172300,160529910,3660,3660,3660,3660,0
|
|
20240318,172200,160529910,3660,3660,3660,3660,0
|
|
20240318,172100,160529910,3660,3660,3660,3660,0
|
|
20240318,172000,160529910,3660,3660,3660,3660,0
|
|
20240318,171900,160529910,3660,3660,3660,3660,0
|
|
20240318,171800,160529910,3660,3660,3660,3660,0
|
|
20240318,171700,160529910,3660,3660,3660,3660,0
|
|
20240318,171600,160529910,3660,3660,3660,3660,0
|
|
20240318,171500,160529910,3660,3660,3660,3660,0
|
|
20240318,171400,160529910,3660,3660,3660,3660,0
|
|
20240318,171300,160529910,3660,3660,3660,3660,1119
|
|
20240318,171200,160529910,3660,3660,3660,3660,0
|
|
20240318,171100,160529910,3660,3660,3660,3660,0
|
|
20240318,171000,160529910,3660,3660,3660,3660,0
|
|
20240318,170900,160529910,3660,3660,3660,3660,0
|
|
20240318,170800,160529910,3660,3660,3660,3660,0
|
|
20240318,170700,160529910,3660,3660,3660,3660,0
|
|
20240318,170600,160529910,3660,3660,3660,3660,0
|
|
20240318,170500,160529910,3660,3660,3660,3660,0
|
|
20240318,170400,160529910,3660,3660,3660,3660,0
|
|
20240318,170300,160529910,3660,3660,3660,3660,0
|
|
20240318,170200,160529910,3660,3660,3660,3660,0
|
|
20240318,170100,160529910,3660,3660,3660,3660,0
|
|
20240318,170000,160529910,3660,3660,3660,3660,0
|
|
20240318,165900,160529910,3660,3660,3660,3660,0
|
|
20240318,165800,160529910,3660,3660,3660,3660,0
|
|
20240318,165700,160529910,3660,3660,3660,3660,0
|
|
20240318,165600,160529910,3660,3660,3660,3660,0
|
|
20240318,165500,160529910,3660,3660,3660,3660,0
|
|
20240318,165400,160529910,3660,3660,3660,3660,0
|
|
20240318,165300,160529910,3660,3660,3660,3660,0
|
|
20240318,165200,160529910,3660,3660,3660,3660,0
|
|
20240318,165100,160529910,3660,3660,3660,3660,0
|
|
20240318,165000,160529910,3660,3660,3660,3660,0
|
|
20240318,164900,160529910,3660,3660,3660,3660,0
|
|
20240318,164800,160529910,3660,3660,3660,3660,0
|
|
20240318,164700,160529910,3660,3660,3660,3660,0
|
|
20240318,164600,160529910,3660,3660,3660,3660,0
|
|
20240318,164500,160529910,3660,3660,3660,3660,0
|
|
20240318,164400,160529910,3660,3660,3660,3660,0
|
|
20240318,164300,160529910,3660,3660,3660,3660,1119
|
|
20240318,164200,160529910,3660,3660,3660,3660,0
|
|
20240318,164100,160529910,3660,3660,3660,3660,0
|
|
20240318,164000,160529910,3660,3660,3660,3660,0
|
|
20240318,163900,160529910,3660,3660,3660,3660,0
|
|
20240318,163800,160529910,3660,3660,3660,3660,0
|
|
20240318,163700,160529910,3660,3660,3660,3660,0
|
|
20240318,163600,160529910,3660,3660,3660,3660,0
|
|
20240318,163500,160529910,3660,3660,3660,3660,0
|
|
20240318,163400,160529910,3660,3660,3660,3660,0
|
|
20240318,163300,160529910,3660,3660,3660,3660,0
|
|
20240318,163200,160529910,3660,3660,3660,3660,0
|
|
20240318,163100,160529910,3660,3660,3660,3660,0
|
|
20240318,163000,160529910,3660,3660,3660,3660,0
|
|
20240318,162900,160529910,3660,3660,3660,3660,0
|
|
20240318,162800,160529910,3660,3660,3660,3660,0
|
|
20240318,162700,160529910,3660,3660,3660,3660,0
|
|
20240318,162600,160529910,3660,3660,3660,3660,0
|
|
20240318,162500,160529910,3660,3660,3660,3660,0
|
|
20240318,162400,160529910,3660,3660,3660,3660,0
|
|
20240318,162300,160529910,3660,3660,3660,3660,0
|
|
20240318,162200,160529910,3660,3660,3660,3660,0
|
|
20240318,162100,160529910,3660,3660,3660,3660,0
|
|
20240318,162000,160529910,3660,3660,3660,3660,0
|
|
20240318,161900,160529910,3660,3660,3660,3660,0
|
|
20240318,161800,160529910,3660,3660,3660,3660,0
|
|
20240318,161700,160529910,3660,3660,3660,3660,0
|
|
20240318,161600,160529910,3660,3660,3660,3660,0
|
|
20240318,161500,160529910,3660,3660,3660,3660,0
|
|
20240318,161400,160529910,3660,3660,3660,3660,0
|
|
20240318,161300,160529910,3660,3660,3660,3660,1119
|
|
20240318,161200,160529910,3660,3660,3660,3660,0
|
|
20240318,161100,160529910,3660,3660,3660,3660,0
|
|
20240318,161000,160529910,3660,3660,3660,3660,0
|
|
20240318,160900,160529910,3660,3660,3660,3660,0
|
|
20240318,160800,160529910,3660,3660,3660,3660,0
|
|
20240318,160700,160529910,3660,3660,3660,3660,0
|
|
20240318,160600,160529910,3660,3660,3660,3660,0
|
|
20240318,160500,160529910,3660,3660,3660,3660,0
|
|
20240318,160400,160529910,3660,3660,3660,3660,0
|
|
20240318,160300,160529910,3660,3660,3660,3660,0
|
|
20240318,160200,160529910,3660,3660,3660,3660,0
|
|
20240318,160100,160529910,3660,3660,3660,3660,0
|
|
20240318,160000,160529910,3660,3660,3660,3660,0
|
|
20240318,155900,160529910,3660,3660,3660,3660,0
|
|
20240318,155800,160529910,3660,3660,3660,3660,0
|
|
20240318,155700,160529910,3660,3660,3660,3660,0
|
|
20240318,155600,160529910,3660,3660,3660,3660,0
|
|
20240318,155500,160529910,3660,3660,3660,3660,0
|
|
20240318,155400,160529910,3660,3660,3660,3660,0
|
|
20240318,155300,160529910,3660,3660,3660,3660,0
|
|
20240318,155200,160529910,3660,3660,3660,3660,0
|
|
20240318,155100,160529910,3660,3660,3660,3660,0
|
|
20240318,155000,160529910,3660,3660,3660,3660,0
|
|
20240318,154900,160529910,3660,3660,3660,3660,0
|
|
20240318,154800,160529910,3660,3660,3660,3660,0
|
|
20240318,154700,160529910,3660,3660,3660,3660,0
|
|
20240318,154600,160529910,3660,3660,3660,3660,0
|
|
20240318,154500,160529910,3660,3660,3660,3660,0
|
|
20240318,154400,160529910,3660,3660,3660,3660,0
|
|
20240318,154300,160529910,3660,3660,3660,3660,1119
|
|
20240318,154200,160529910,3660,3660,3660,3660,0
|
|
20240318,154100,160529910,3660,3660,3660,3660,0
|
|
20240318,154000,160529910,3660,3660,3660,3660,0
|
|
20240318,153900,160529910,3660,3660,3660,3660,0
|
|
20240318,153800,160529910,3660,3660,3660,3660,0
|
|
20240318,153700,160529910,3660,3660,3660,3660,0
|
|
20240318,153600,160529910,3660,3660,3660,3660,0
|
|
20240318,153500,160529910,3660,3660,3660,3660,0
|
|
20240318,153400,160529910,3660,3660,3660,3660,0
|
|
20240318,153300,160529910,3660,3660,3660,3660,0
|
|
20240318,153200,160529910,3660,3660,3660,3660,0
|
|
20240318,153100,160529910,3660,3660,3660,3660,0
|
|
20240318,153000,160529910,3660,3660,3660,3660,1119
|
|
20240318,152900,156434370,3660,3660,3660,3660,0
|
|
20240318,152800,156434370,3660,3660,3660,3660,0
|
|
20240318,152700,156434370,3660,3660,3660,3660,0
|
|
20240318,152600,156434370,3660,3660,3660,3660,0
|
|
20240318,152500,156434370,3660,3660,3660,3660,0
|
|
20240318,152400,156434370,3660,3660,3660,3660,0
|
|
20240318,152300,156434370,3660,3660,3660,3660,0
|
|
20240318,152200,156434370,3660,3660,3660,3660,0
|
|
20240318,152100,156434370,3660,3660,3660,3660,0
|
|
20240318,152000,156434370,3660,3660,3660,3660,0
|
|
20240318,151900,156434370,3660,3650,3660,3645,102
|
|
20240318,151800,156061740,3655,3655,3655,3645,78
|
|
20240318,151700,155776710,3655,3655,3655,3655,36
|
|
20240318,151600,155645130,3655,3650,3655,3650,4
|
|
20240318,151500,155630515,3655,3650,3655,3650,264
|
|
20240318,151400,154666910,3650,3650,3650,3645,200
|
|
20240318,151300,153936915,3650,3650,3650,3650,100
|
|
20240318,151200,153571915,3650,3645,3650,3645,100
|
|
20240318,151100,153206925,3645,3645,3645,3645,0
|
|
20240318,151000,153206925,3645,3645,3645,3645,0
|
|
20240318,150900,153206925,3645,3645,3645,3645,32
|
|
20240318,150800,153090285,3645,3645,3645,3645,168
|
|
20240318,150700,152477925,3640,3640,3640,3640,0
|
|
20240318,150600,152477925,3640,3640,3640,3640,0
|
|
20240318,150500,152477925,3640,3640,3640,3640,11
|
|
20240318,150400,152437885,3640,3640,3640,3640,11
|
|
20240318,150300,152397845,3640,3640,3640,3640,11
|
|
20240318,150200,152357805,3645,3645,3645,3645,291
|
|
20240318,150100,151297110,3645,3645,3645,3645,11
|
|
20240318,150000,151257015,3645,3640,3645,3640,48
|
|
20240318,145900,151082085,3640,3640,3640,3640,0
|
|
20240318,145800,151082085,3640,3640,3640,3640,2
|
|
20240318,145700,151074805,3650,3650,3650,3650,0
|
|
20240318,145600,151074805,3650,3650,3650,3650,0
|
|
20240318,145500,151074805,3650,3650,3650,3650,0
|
|
20240318,145400,151074805,3650,3650,3650,3650,0
|
|
20240318,145300,151074805,3650,3650,3650,3650,0
|
|
20240318,145200,151074805,3650,3650,3650,3650,0
|
|
20240318,145100,151074805,3650,3650,3650,3650,0
|
|
20240318,145000,151074805,3650,3650,3650,3650,0
|
|
20240318,144900,151074805,3650,3650,3650,3650,0
|
|
20240318,144800,151074805,3650,3650,3650,3650,0
|
|
20240318,144700,151074805,3650,3650,3650,3650,0
|
|
20240318,144600,151074805,3650,3645,3650,3645,2
|
|
20240318,144500,151067510,3640,3640,3640,3640,0
|
|
20240318,144400,151067510,3640,3640,3640,3640,0
|
|
20240318,144300,151067510,3640,3640,3640,3640,0
|
|
20240318,144200,151067510,3640,3640,3640,3640,0
|
|
20240318,144100,151067510,3640,3640,3640,3640,0
|
|
20240318,144000,151067510,3640,3640,3640,3640,0
|
|
20240318,143900,151067510,3640,3640,3640,3640,78
|
|
20240318,143800,150783590,3645,3645,3645,3645,0
|
|
20240318,143700,150783590,3645,3645,3645,3645,0
|
|
20240318,143600,150783590,3645,3645,3645,3645,0
|
|
20240318,143500,150783590,3645,3645,3645,3645,23
|
|
20240318,143400,150699755,3645,3650,3650,3645,11
|
|
20240318,143300,150659645,3650,3655,3655,3650,244
|
|
20240318,143200,149769005,3655,3655,3655,3655,8
|
|
20240318,143100,149739765,3655,3655,3655,3655,0
|
|
20240318,143000,149739765,3655,3655,3655,3655,0
|
|
20240318,142900,149739765,3655,3655,3655,3655,0
|
|
20240318,142800,149739765,3655,3655,3655,3655,91
|
|
20240318,142700,149407160,3655,3655,3655,3655,3
|
|
20240318,142600,149396195,3655,3655,3655,3655,4
|
|
20240318,142500,149381575,3650,3650,3650,3650,250
|
|
20240318,142400,148469075,3650,3650,3650,3650,20
|
|
20240318,142300,148396075,3650,3645,3650,3645,4
|
|
20240318,142200,148381480,3645,3650,3650,3645,34
|
|
20240318,142100,148257385,3645,3645,3645,3645,15
|
|
20240318,142000,148202710,3645,3645,3645,3645,2
|
|
20240318,141900,148195420,3640,3640,3640,3640,60
|
|
20240318,141800,147977020,3640,3640,3640,3640,0
|
|
20240318,141700,147977020,3640,3640,3640,3640,0
|
|
20240318,141600,147977020,3640,3640,3640,3640,0
|
|
20240318,141500,147977020,3640,3640,3640,3640,0
|
|
20240318,141400,147977020,3640,3640,3640,3640,39
|
|
20240318,141300,147835060,3640,3640,3640,3640,0
|
|
20240318,141200,147835060,3640,3640,3640,3640,0
|
|
20240318,141100,147835060,3640,3640,3640,3640,0
|
|
20240318,141000,147835060,3640,3640,3640,3640,702
|
|
20240318,140900,145279780,3640,3640,3640,3640,177
|
|
20240318,140800,144635500,3640,3640,3640,3640,0
|
|
20240318,140700,144635500,3640,3640,3640,3640,0
|
|
20240318,140600,144635500,3640,3640,3640,3640,0
|
|
20240318,140500,144635500,3640,3640,3640,3640,0
|
|
20240318,140400,144635500,3640,3640,3640,3640,0
|
|
20240318,140300,144635500,3640,3640,3640,3640,0
|
|
20240318,140200,144635500,3640,3640,3640,3640,0
|
|
20240318,140100,144635500,3640,3640,3640,3640,0
|
|
20240318,140000,144635500,3640,3640,3640,3640,0
|
|
20240318,135900,144635500,3640,3640,3640,3640,0
|
|
20240318,135800,144635500,3640,3640,3640,3640,0
|
|
20240318,135700,144635500,3640,3640,3640,3640,0
|
|
20240318,135600,144635500,3640,3640,3640,3640,0
|
|
20240318,135500,144635500,3640,3640,3640,3640,0
|
|
20240318,135400,144635500,3640,3640,3640,3640,0
|
|
20240318,135300,144635500,3640,3640,3640,3640,0
|
|
20240318,135200,144635500,3640,3640,3640,3640,0
|
|
20240318,135100,144635500,3640,3640,3640,3640,0
|
|
20240318,135000,144635500,3640,3640,3640,3640,0
|
|
20240318,134900,144635500,3640,3640,3640,3640,0
|
|
20240318,134800,144635500,3640,3640,3640,3640,0
|
|
20240318,134700,144635500,3640,3640,3640,3640,0
|
|
20240318,134600,144635500,3640,3640,3640,3640,0
|
|
20240318,134500,144635500,3640,3640,3640,3640,0
|
|
20240318,134400,144635500,3640,3640,3640,3640,0
|
|
20240318,134300,144635500,3640,3640,3640,3640,0
|
|
20240318,134200,144635500,3640,3640,3640,3640,0
|
|
20240318,134100,144635500,3640,3640,3640,3640,0
|
|
20240318,134000,144635500,3640,3640,3640,3640,0
|
|
20240318,133900,144635500,3640,3640,3640,3640,0
|
|
20240318,133800,144635500,3640,3640,3640,3640,0
|
|
20240318,133700,144635500,3640,3640,3640,3640,0
|
|
20240318,133600,144635500,3640,3640,3640,3640,0
|
|
20240318,133500,144635500,3640,3640,3640,3640,695
|
|
20240318,133400,142105700,3635,3635,3635,3635,0
|
|
20240318,133300,142105700,3635,3635,3635,3635,0
|
|
20240318,133200,142105700,3635,3635,3635,3635,0
|
|
20240318,133100,142105700,3635,3635,3635,3635,0
|
|
20240318,133000,142105700,3635,3635,3635,3635,0
|
|
20240318,132900,142105700,3635,3635,3635,3635,1
|
|
20240318,132800,142102065,3640,3640,3640,3640,50
|
|
20240318,132700,141920065,3640,3640,3640,3640,0
|
|
20240318,132600,141920065,3640,3640,3640,3640,0
|
|
20240318,132500,141920065,3640,3640,3640,3640,1
|
|
20240318,132400,141916425,3645,3645,3645,3645,0
|
|
20240318,132300,141916425,3645,3645,3645,3645,0
|
|
20240318,132200,141916425,3645,3630,3645,3630,1001
|
|
20240318,132100,138282780,3645,3645,3645,3645,300
|
|
20240318,132000,137189280,3650,3640,3650,3640,6
|
|
20240318,131900,137167410,3630,3630,3630,3630,0
|
|
20240318,131800,137167410,3630,3630,3630,3630,0
|
|
20240318,131700,137167410,3630,3630,3630,3630,0
|
|
20240318,131600,137167410,3630,3630,3630,3630,0
|
|
20240318,131500,137167410,3630,3630,3630,3630,0
|
|
20240318,131400,137167410,3630,3630,3630,3630,0
|
|
20240318,131300,137167410,3630,3630,3630,3630,0
|
|
20240318,131200,137167410,3630,3630,3630,3630,0
|
|
20240318,131100,137167410,3630,3630,3630,3630,0
|
|
20240318,131000,137167410,3630,3630,3630,3630,0
|
|
20240318,130900,137167410,3630,3630,3630,3630,0
|
|
20240318,130800,137167410,3630,3630,3630,3630,0
|
|
20240318,130700,137167410,3630,3630,3630,3630,0
|
|
20240318,130600,137167410,3630,3630,3630,3630,0
|
|
20240318,130500,137167410,3630,3630,3630,3630,0
|
|
20240318,130400,137167410,3630,3630,3630,3630,0
|
|
20240318,130300,137167410,3630,3630,3630,3630,0
|
|
20240318,130200,137167410,3630,3630,3630,3630,0
|
|
20240318,130100,137167410,3630,3630,3630,3630,0
|
|
20240318,130000,137167410,3630,3630,3630,3630,0
|
|
20240318,125900,137167410,3630,3630,3630,3630,0
|
|
20240318,125800,137167410,3630,3630,3630,3630,0
|
|
20240318,125700,137167410,3630,3630,3630,3630,0
|
|
20240318,125600,137167410,3630,3630,3630,3630,0
|
|
20240318,125500,137167410,3630,3630,3630,3630,0
|
|
20240318,125400,137167410,3630,3630,3630,3630,0
|
|
20240318,125300,137167410,3630,3630,3630,3630,0
|
|
20240318,125200,137167410,3630,3630,3630,3630,0
|
|
20240318,125100,137167410,3630,3630,3630,3630,0
|
|
20240318,125000,137167410,3630,3630,3630,3630,0
|
|
20240318,124900,137167410,3630,3630,3630,3630,0
|
|
20240318,124800,137167410,3630,3630,3630,3630,0
|
|
20240318,124700,137167410,3630,3635,3635,3630,137
|
|
20240318,124600,136669795,3650,3650,3650,3650,0
|
|
20240318,124500,136669795,3650,3650,3650,3650,0
|
|
20240318,124400,136669795,3650,3650,3650,3650,0
|
|
20240318,124300,136669795,3650,3650,3650,3650,0
|
|
20240318,124200,136669795,3650,3650,3650,3650,0
|
|
20240318,124100,136669795,3650,3640,3650,3640,80
|
|
20240318,124000,136377895,3650,3650,3650,3650,0
|
|
20240318,123900,136377895,3650,3650,3650,3650,502
|
|
20240318,123800,134545595,3655,3655,3655,3655,0
|
|
20240318,123700,134545595,3655,3655,3655,3655,0
|
|
20240318,123600,134545595,3655,3655,3655,3655,0
|
|
20240318,123500,134545595,3655,3655,3655,3655,146
|
|
20240318,123400,134011965,3655,3655,3655,3655,0
|
|
20240318,123300,134011965,3655,3655,3655,3655,0
|
|
20240318,123200,134011965,3655,3655,3655,3655,0
|
|
20240318,123100,134011965,3655,3655,3655,3655,0
|
|
20240318,123000,134011965,3655,3640,3655,3640,3
|
|
20240318,122900,134001025,3655,3655,3655,3655,0
|
|
20240318,122800,134001025,3655,3655,3655,3655,64
|
|
20240318,122700,133767105,3655,3655,3655,3655,0
|
|
20240318,122600,133767105,3655,3655,3655,3655,1
|
|
20240318,122500,133763450,3650,3650,3650,3650,0
|
|
20240318,122400,133763450,3650,3650,3650,3650,0
|
|
20240318,122300,133763450,3650,3650,3650,3650,0
|
|
20240318,122200,133763450,3650,3650,3655,3650,168
|
|
20240318,122100,133150245,3650,3650,3650,3650,2
|
|
20240318,122000,133142945,3655,3630,3655,3630,571
|
|
20240318,121900,131070190,3625,3625,3625,3625,0
|
|
20240318,121800,131070190,3625,3625,3625,3625,0
|
|
20240318,121700,131070190,3625,3625,3625,3625,1
|
|
20240318,121600,131066565,3625,3625,3625,3625,1
|
|
20240318,121500,131062940,3620,3620,3620,3620,0
|
|
20240318,121400,131062940,3620,3620,3620,3620,0
|
|
20240318,121300,131062940,3620,3620,3620,3620,0
|
|
20240318,121200,131062940,3620,3620,3620,3620,0
|
|
20240318,121100,131062940,3620,3620,3620,3620,0
|
|
20240318,121000,131062940,3620,3620,3620,3620,0
|
|
20240318,120900,131062940,3620,3620,3620,3620,0
|
|
20240318,120800,131062940,3620,3620,3620,3620,0
|
|
20240318,120700,131062940,3620,3620,3620,3620,300
|
|
20240318,120600,129976940,3625,3625,3625,3625,6
|
|
20240318,120500,129955190,3625,3625,3625,3625,148
|
|
20240318,120400,129418690,3625,3625,3625,3625,115
|
|
20240318,120300,129001815,3625,3625,3625,3625,30
|
|
20240318,120200,128893065,3625,3625,3625,3625,24
|
|
20240318,120100,128806065,3625,3625,3625,3625,0
|
|
20240318,120000,128806065,3625,3625,3625,3625,5
|
|
20240318,115900,128787940,3625,3625,3625,3625,0
|
|
20240318,115800,128787940,3625,3625,3625,3625,20
|
|
20240318,115700,128715440,3625,3625,3625,3625,0
|
|
20240318,115600,128715440,3625,3625,3625,3625,0
|
|
20240318,115500,128715440,3625,3625,3625,3625,0
|
|
20240318,115400,128715440,3625,3625,3625,3625,0
|
|
20240318,115300,128715440,3625,3625,3625,3625,0
|
|
20240318,115200,128715440,3625,3620,3625,3620,24
|
|
20240318,115100,128628460,3625,3625,3625,3625,0
|
|
20240318,115000,128628460,3625,3625,3625,3625,140
|
|
20240318,114900,128120960,3625,3625,3625,3625,163
|
|
20240318,114800,127530085,3625,3625,3625,3625,44
|
|
20240318,114700,127370585,3625,3625,3625,3625,0
|
|
20240318,114600,127370585,3625,3620,3625,3620,2
|
|
20240318,114500,127363340,3605,3605,3605,3605,0
|
|
20240318,114400,127363340,3605,3605,3605,3605,0
|
|
20240318,114300,127363340,3605,3625,3625,3605,6000
|
|
20240318,114200,105693745,3630,3630,3630,3630,0
|
|
20240318,114100,105693745,3630,3630,3630,3630,0
|
|
20240318,114000,105693745,3630,3630,3630,3630,0
|
|
20240318,113900,105693745,3630,3630,3630,3630,0
|
|
20240318,113800,105693745,3630,3630,3630,3630,0
|
|
20240318,113700,105693745,3630,3630,3630,3630,0
|
|
20240318,113600,105693745,3630,3630,3630,3630,0
|
|
20240318,113500,105693745,3630,3630,3630,3630,0
|
|
20240318,113400,105693745,3630,3630,3630,3630,20
|
|
20240318,113300,105621145,3630,3630,3630,3630,21
|
|
20240318,113200,105544915,3630,3630,3630,3630,0
|
|
20240318,113100,105544915,3630,3630,3630,3630,10
|
|
20240318,113000,105508615,3630,3630,3630,3630,50
|
|
20240318,112900,105327115,3630,3630,3630,3630,329
|
|
20240318,112800,104132845,3640,3640,3640,3640,0
|
|
20240318,112700,104132845,3640,3640,3640,3640,0
|
|
20240318,112600,104132845,3640,3640,3640,3640,0
|
|
20240318,112500,104132845,3640,3640,3640,3640,0
|
|
20240318,112400,104132845,3640,3640,3640,3640,0
|
|
20240318,112300,104132845,3640,3640,3640,3640,0
|
|
20240318,112200,104132845,3640,3640,3640,3640,0
|
|
20240318,112100,104132845,3640,3640,3640,3640,5
|
|
20240318,112000,104114645,3640,3640,3640,3640,0
|
|
20240318,111900,104114645,3640,3640,3640,3640,0
|
|
20240318,111800,104114645,3640,3640,3640,3640,0
|
|
20240318,111700,104114645,3640,3640,3640,3640,5
|
|
20240318,111600,104096445,3615,3615,3615,3615,0
|
|
20240318,111500,104096445,3615,3615,3615,3615,0
|
|
20240318,111400,104096445,3615,3615,3615,3615,0
|
|
20240318,111300,104096445,3615,3640,3640,3615,5003
|
|
20240318,111200,85972805,3640,3640,3640,3640,0
|
|
20240318,111100,85972805,3640,3640,3640,3640,0
|
|
20240318,111000,85972805,3640,3640,3640,3640,0
|
|
20240318,110900,85972805,3640,3640,3640,3640,0
|
|
20240318,110800,85972805,3640,3640,3640,3640,0
|
|
20240318,110700,85972805,3640,3640,3640,3640,2
|
|
20240318,110600,85965525,3640,3660,3660,3640,6000
|
|
20240318,110500,64077980,3665,3665,3665,3665,0
|
|
20240318,110400,64077980,3665,3665,3665,3665,0
|
|
20240318,110300,64077980,3665,3665,3665,3665,0
|
|
20240318,110200,64077980,3665,3665,3665,3665,0
|
|
20240318,110100,64077980,3665,3665,3665,3665,0
|
|
20240318,110000,64077980,3665,3665,3665,3665,0
|
|
20240318,105900,64077980,3665,3665,3665,3665,0
|
|
20240318,105800,64077980,3665,3665,3665,3665,0
|
|
20240318,105700,64077980,3665,3665,3665,3665,0
|
|
20240318,105600,64077980,3665,3665,3665,3665,0
|
|
20240318,105500,64077980,3665,3665,3665,3665,0
|
|
20240318,105400,64077980,3665,3665,3665,3665,0
|
|
20240318,105300,64077980,3665,3665,3665,3665,0
|
|
20240318,105200,64077980,3665,3665,3665,3665,0
|
|
20240318,105100,64077980,3665,3665,3665,3665,1
|
|
20240318,105000,64074315,3665,3665,3665,3665,338
|
|
20240318,104900,62835545,3665,3665,3665,3665,0
|
|
20240318,104800,62835545,3665,3665,3665,3665,0
|
|
20240318,104700,62835545,3665,3670,3670,3665,4
|
|
20240318,104600,62820875,3670,3670,3670,3670,0
|
|
20240318,104500,62820875,3670,3670,3670,3670,0
|
|
20240318,104400,62820875,3670,3670,3670,3670,0
|
|
20240318,104300,62820875,3670,3670,3670,3670,0
|
|
20240318,104200,62820875,3670,3670,3670,3670,0
|
|
20240318,104100,62820875,3670,3670,3670,3670,0
|
|
20240318,104000,62820875,3670,3670,3670,3670,0
|
|
20240318,103900,62820875,3670,3670,3670,3670,0
|
|
20240318,103800,62820875,3670,3670,3670,3670,0
|
|
20240318,103700,62820875,3670,3670,3670,3670,0
|
|
20240318,103600,62820875,3670,3670,3670,3670,325
|
|
20240318,103500,61628125,3670,3670,3670,3670,0
|
|
20240318,103400,61628125,3670,3670,3670,3670,0
|
|
20240318,103300,61628125,3670,3670,3670,3670,0
|
|
20240318,103200,61628125,3670,3670,3670,3670,0
|
|
20240318,103100,61628125,3670,3660,3670,3660,2
|
|
20240318,103000,61620795,3660,3660,3660,3660,0
|
|
20240318,102900,61620795,3660,3660,3660,3660,0
|
|
20240318,102800,61620795,3660,3660,3660,3660,0
|
|
20240318,102700,61620795,3660,3665,3665,3660,113
|
|
20240318,102600,61207065,3660,3660,3660,3660,0
|
|
20240318,102500,61207065,3660,3670,3670,3660,5000
|
|
20240318,102400,42885070,3680,3680,3680,3680,437
|
|
20240318,102300,41276910,3680,3680,3680,3680,32
|
|
20240318,102200,41159150,3680,3680,3680,3680,288
|
|
20240318,102100,40099310,3680,3680,3680,3680,0
|
|
20240318,102000,40099310,3680,3680,3680,3680,0
|
|
20240318,101900,40099310,3680,3680,3680,3680,0
|
|
20240318,101800,40099310,3680,3680,3680,3680,0
|
|
20240318,101700,40099310,3680,3680,3680,3680,0
|
|
20240318,101600,40099310,3680,3680,3680,3680,0
|
|
20240318,101500,40099310,3680,3680,3680,3680,1
|
|
20240318,101400,40095630,3680,3680,3680,3680,0
|
|
20240318,101300,40095630,3680,3680,3680,3680,0
|
|
20240318,101200,40095630,3680,3680,3680,3680,0
|
|
20240318,101100,40095630,3680,3680,3680,3680,0
|
|
20240318,101000,40095630,3680,3680,3680,3680,0
|
|
20240318,100900,40095630,3680,3680,3680,3680,0
|
|
20240318,100800,40095630,3680,3680,3680,3680,0
|
|
20240318,100700,40095630,3680,3680,3680,3680,0
|
|
20240318,100600,40095630,3680,3680,3680,3680,0
|
|
20240318,100500,40095630,3680,3680,3680,3680,0
|
|
20240318,100400,40095630,3680,3680,3680,3680,0
|
|
20240318,100300,40095630,3680,3680,3680,3680,1
|
|
20240318,100200,40091950,3680,3680,3680,3680,1
|
|
20240318,100100,40088270,3670,3675,3675,3670,30
|
|
20240318,100000,39978085,3680,3680,3680,3680,2
|
|
20240318,095900,39970725,3680,3680,3680,3680,0
|
|
20240318,095800,39970725,3680,3680,3680,3680,0
|
|
20240318,095700,39970725,3680,3680,3680,3680,0
|
|
20240318,095600,39970725,3680,3680,3680,3680,0
|
|
20240318,095500,39970725,3680,3680,3680,3680,0
|
|
20240318,095400,39970725,3680,3680,3680,3680,0
|
|
20240318,095300,39970725,3680,3680,3680,3680,0
|
|
20240318,095200,39970725,3680,3680,3680,3680,148
|
|
20240318,095100,39426085,3675,3675,3675,3675,0
|
|
20240318,095000,39426085,3675,3675,3675,3675,0
|
|
20240318,094900,39426085,3675,3675,3675,3675,0
|
|
20240318,094800,39426085,3675,3675,3675,3675,0
|
|
20240318,094700,39426085,3675,3675,3675,3675,0
|
|
20240318,094600,39426085,3675,3675,3675,3675,300
|
|
20240318,094500,38323585,3675,3675,3675,3675,1799
|
|
20240318,094400,31712260,3675,3675,3675,3675,118
|
|
20240318,094300,31278610,3685,3685,3685,3685,0
|
|
20240318,094200,31278610,3685,3685,3685,3685,0
|
|
20240318,094100,31278610,3685,3685,3685,3685,0
|
|
20240318,094000,31278610,3685,3685,3685,3685,0
|
|
20240318,093900,31278610,3685,3685,3685,3685,1000
|
|
20240318,093800,27593610,3675,3675,3675,3675,0
|
|
20240318,093700,27593610,3675,3675,3675,3675,0
|
|
20240318,093600,27593610,3675,3675,3675,3675,0
|
|
20240318,093500,27593610,3675,3675,3675,3675,0
|
|
20240318,093400,27593610,3675,3675,3675,3675,0
|
|
20240318,093300,27593610,3675,3675,3675,3675,1890
|
|
20240318,093200,20647860,3675,3675,3675,3675,93
|
|
20240318,093100,20306085,3685,3685,3685,3685,9
|
|
20240318,093000,20272920,3685,3685,3685,3685,61
|
|
20240318,092900,20048135,3675,3675,3675,3675,95
|
|
20240318,092800,19699010,3675,3675,3675,3675,0
|
|
20240318,092700,19699010,3675,3675,3675,3675,7
|
|
20240318,092600,19673285,3675,3670,3675,3670,752
|
|
20240318,092500,16910345,3660,3660,3660,3660,0
|
|
20240318,092400,16910345,3660,3660,3660,3660,0
|
|
20240318,092300,16910345,3660,3675,3675,3660,289
|
|
20240318,092200,15848415,3675,3670,3675,3670,30
|
|
20240318,092100,15738280,3660,3660,3660,3660,0
|
|
20240318,092000,15738280,3660,3660,3660,3660,2200
|
|
20240318,091900,7686280,3660,3660,3660,3660,0
|
|
20240318,091800,7686280,3660,3660,3660,3660,25
|
|
20240318,091700,7594780,3660,3660,3660,3660,0
|
|
20240318,091600,7594780,3660,3660,3660,3660,539
|
|
20240318,091500,5622040,3660,3660,3660,3660,0
|
|
20240318,091400,5622040,3660,3660,3660,3660,68
|
|
20240318,091300,5373160,3670,3670,3670,3670,0
|
|
20240318,091200,5373160,3670,3670,3670,3670,27
|
|
20240318,091100,5274070,3675,3675,3675,3675,10
|
|
20240318,091000,5237320,3675,3675,3675,3675,11
|
|
20240318,090900,5196895,3670,3670,3670,3670,27
|
|
20240318,090800,5097805,3670,3670,3670,3670,110
|
|
20240318,090700,4694105,3670,3670,3670,3670,0
|
|
20240318,090600,4694105,3670,3670,3670,3670,0
|
|
20240318,090500,4694105,3670,3680,3680,3670,90
|
|
20240318,090400,4363705,3680,3675,3680,3675,100
|
|
20240318,090300,3995740,3675,3675,3675,3675,34
|
|
20240318,090200,3870790,3680,3680,3680,3680,0
|
|
20240318,090100,3870790,3680,3685,3685,3680,4
|
|
20240318,090000,3856060,3695,3690,3695,3690,1045
|