655 lines
30 KiB
CSV
655 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,195200,65010700,3270,3270,3270,3270,322
|
|
20240315,195100,65010700,3270,3270,3270,3270,0
|
|
20240315,195000,65010700,3270,3270,3270,3270,0
|
|
20240315,194900,65010700,3270,3270,3270,3270,0
|
|
20240315,194800,65010700,3270,3270,3270,3270,0
|
|
20240315,194700,65010700,3270,3270,3270,3270,0
|
|
20240315,194600,65010700,3270,3270,3270,3270,0
|
|
20240315,194500,65010700,3270,3270,3270,3270,0
|
|
20240315,194400,65010700,3270,3270,3270,3270,0
|
|
20240315,194300,65010700,3270,3270,3270,3270,0
|
|
20240315,194200,65010700,3270,3270,3270,3270,0
|
|
20240315,194100,65010700,3270,3270,3270,3270,0
|
|
20240315,194000,65010700,3270,3270,3270,3270,0
|
|
20240315,193900,65010700,3270,3270,3270,3270,0
|
|
20240315,193800,65010700,3270,3270,3270,3270,0
|
|
20240315,193700,65010700,3270,3270,3270,3270,0
|
|
20240315,193600,65010700,3270,3270,3270,3270,0
|
|
20240315,193500,65010700,3270,3270,3270,3270,0
|
|
20240315,193400,65010700,3270,3270,3270,3270,0
|
|
20240315,193300,65010700,3270,3270,3270,3270,0
|
|
20240315,193200,65010700,3270,3270,3270,3270,0
|
|
20240315,193100,65010700,3270,3270,3270,3270,0
|
|
20240315,193000,65010700,3270,3270,3270,3270,0
|
|
20240315,192900,65010700,3270,3270,3270,3270,0
|
|
20240315,192800,65010700,3270,3270,3270,3270,0
|
|
20240315,192700,65010700,3270,3270,3270,3270,0
|
|
20240315,192600,65010700,3270,3270,3270,3270,0
|
|
20240315,192500,65010700,3270,3270,3270,3270,0
|
|
20240315,192400,65010700,3270,3270,3270,3270,0
|
|
20240315,192300,65010700,3270,3270,3270,3270,0
|
|
20240315,192200,65010700,3270,3270,3270,3270,322
|
|
20240315,192100,65010700,3270,3270,3270,3270,0
|
|
20240315,192000,65010700,3270,3270,3270,3270,0
|
|
20240315,191900,65010700,3270,3270,3270,3270,0
|
|
20240315,191800,65010700,3270,3270,3270,3270,0
|
|
20240315,191700,65010700,3270,3270,3270,3270,0
|
|
20240315,191600,65010700,3270,3270,3270,3270,0
|
|
20240315,191500,65010700,3270,3270,3270,3270,0
|
|
20240315,191400,65010700,3270,3270,3270,3270,0
|
|
20240315,191300,65010700,3270,3270,3270,3270,0
|
|
20240315,191200,65010700,3270,3270,3270,3270,0
|
|
20240315,191100,65010700,3270,3270,3270,3270,0
|
|
20240315,191000,65010700,3270,3270,3270,3270,0
|
|
20240315,190900,65010700,3270,3270,3270,3270,0
|
|
20240315,190800,65010700,3270,3270,3270,3270,0
|
|
20240315,190700,65010700,3270,3270,3270,3270,0
|
|
20240315,190600,65010700,3270,3270,3270,3270,0
|
|
20240315,190500,65010700,3270,3270,3270,3270,0
|
|
20240315,190400,65010700,3270,3270,3270,3270,0
|
|
20240315,190300,65010700,3270,3270,3270,3270,0
|
|
20240315,190200,65010700,3270,3270,3270,3270,0
|
|
20240315,190100,65010700,3270,3270,3270,3270,0
|
|
20240315,190000,65010700,3270,3270,3270,3270,0
|
|
20240315,185900,65010700,3270,3270,3270,3270,0
|
|
20240315,185800,65010700,3270,3270,3270,3270,0
|
|
20240315,185700,65010700,3270,3270,3270,3270,0
|
|
20240315,185600,65010700,3270,3270,3270,3270,0
|
|
20240315,185500,65010700,3270,3270,3270,3270,0
|
|
20240315,185400,65010700,3270,3270,3270,3270,0
|
|
20240315,185300,65010700,3270,3270,3270,3270,0
|
|
20240315,185200,65010700,3270,3270,3270,3270,322
|
|
20240315,185100,65010700,3270,3270,3270,3270,0
|
|
20240315,185000,65010700,3270,3270,3270,3270,0
|
|
20240315,184900,65010700,3270,3270,3270,3270,0
|
|
20240315,184800,65010700,3270,3270,3270,3270,0
|
|
20240315,184700,65010700,3270,3270,3270,3270,0
|
|
20240315,184600,65010700,3270,3270,3270,3270,0
|
|
20240315,184500,65010700,3270,3270,3270,3270,0
|
|
20240315,184400,65010700,3270,3270,3270,3270,0
|
|
20240315,184300,65010700,3270,3270,3270,3270,0
|
|
20240315,184200,65010700,3270,3270,3270,3270,0
|
|
20240315,184100,65010700,3270,3270,3270,3270,0
|
|
20240315,184000,65010700,3270,3270,3270,3270,0
|
|
20240315,183900,65010700,3270,3270,3270,3270,0
|
|
20240315,183800,65010700,3270,3270,3270,3270,0
|
|
20240315,183700,65010700,3270,3270,3270,3270,0
|
|
20240315,183600,65010700,3270,3270,3270,3270,0
|
|
20240315,183500,65010700,3270,3270,3270,3270,0
|
|
20240315,183400,65010700,3270,3270,3270,3270,0
|
|
20240315,183300,65010700,3270,3270,3270,3270,0
|
|
20240315,183200,65010700,3270,3270,3270,3270,0
|
|
20240315,183100,65010700,3270,3270,3270,3270,0
|
|
20240315,183000,65010700,3270,3270,3270,3270,0
|
|
20240315,182900,65010700,3270,3270,3270,3270,0
|
|
20240315,182800,65010700,3270,3270,3270,3270,0
|
|
20240315,182700,65010700,3270,3270,3270,3270,0
|
|
20240315,182600,65010700,3270,3270,3270,3270,0
|
|
20240315,182500,65010700,3270,3270,3270,3270,0
|
|
20240315,182400,65010700,3270,3270,3270,3270,0
|
|
20240315,182300,65010700,3270,3270,3270,3270,0
|
|
20240315,182200,65010700,3270,3270,3270,3270,322
|
|
20240315,182100,65010700,3270,3270,3270,3270,0
|
|
20240315,182000,65010700,3270,3270,3270,3270,0
|
|
20240315,181900,65010700,3270,3270,3270,3270,0
|
|
20240315,181800,65010700,3270,3270,3270,3270,0
|
|
20240315,181700,65010700,3270,3270,3270,3270,0
|
|
20240315,181600,65010700,3270,3270,3270,3270,0
|
|
20240315,181500,65010700,3270,3270,3270,3270,0
|
|
20240315,181400,65010700,3270,3270,3270,3270,0
|
|
20240315,181300,65010700,3270,3270,3270,3270,0
|
|
20240315,181200,65010700,3270,3270,3270,3270,0
|
|
20240315,181100,65010700,3270,3270,3270,3270,0
|
|
20240315,181000,65010700,3270,3270,3270,3270,0
|
|
20240315,180900,65010700,3270,3270,3270,3270,0
|
|
20240315,180800,65010700,3270,3270,3270,3270,0
|
|
20240315,180700,65010700,3270,3270,3270,3270,0
|
|
20240315,180600,65010700,3270,3270,3270,3270,0
|
|
20240315,180500,65010700,3270,3270,3270,3270,0
|
|
20240315,180400,65010700,3270,3270,3270,3270,0
|
|
20240315,180300,65010700,3270,3270,3270,3270,0
|
|
20240315,180200,65010700,3270,3270,3270,3270,0
|
|
20240315,180100,65010700,3270,3270,3270,3270,0
|
|
20240315,180000,65010700,3270,3270,3270,3270,0
|
|
20240315,175900,65010700,3270,3270,3270,3270,0
|
|
20240315,175800,65010700,3270,3270,3270,3270,0
|
|
20240315,175700,65010700,3270,3270,3270,3270,0
|
|
20240315,175600,65010700,3270,3270,3270,3270,0
|
|
20240315,175500,65010700,3270,3270,3270,3270,0
|
|
20240315,175400,65010700,3270,3270,3270,3270,0
|
|
20240315,175300,65010700,3270,3270,3270,3270,0
|
|
20240315,175200,65010700,3270,3270,3270,3270,322
|
|
20240315,175100,65010700,3270,3270,3270,3270,0
|
|
20240315,175000,65010700,3270,3270,3270,3270,0
|
|
20240315,174900,65010700,3270,3270,3270,3270,0
|
|
20240315,174800,65010700,3270,3270,3270,3270,0
|
|
20240315,174700,65010700,3270,3270,3270,3270,0
|
|
20240315,174600,65010700,3270,3270,3270,3270,0
|
|
20240315,174500,65010700,3270,3270,3270,3270,0
|
|
20240315,174400,65010700,3270,3270,3270,3270,0
|
|
20240315,174300,65010700,3270,3270,3270,3270,0
|
|
20240315,174200,65010700,3270,3270,3270,3270,0
|
|
20240315,174100,65010700,3270,3270,3270,3270,0
|
|
20240315,174000,65010700,3270,3270,3270,3270,0
|
|
20240315,173900,65010700,3270,3270,3270,3270,0
|
|
20240315,173800,65010700,3270,3270,3270,3270,0
|
|
20240315,173700,65010700,3270,3270,3270,3270,0
|
|
20240315,173600,65010700,3270,3270,3270,3270,0
|
|
20240315,173500,65010700,3270,3270,3270,3270,0
|
|
20240315,173400,65010700,3270,3270,3270,3270,0
|
|
20240315,173300,65010700,3270,3270,3270,3270,0
|
|
20240315,173200,65010700,3270,3270,3270,3270,0
|
|
20240315,173100,65010700,3270,3270,3270,3270,0
|
|
20240315,173000,65010700,3270,3270,3270,3270,0
|
|
20240315,172900,65010700,3270,3270,3270,3270,0
|
|
20240315,172800,65010700,3270,3270,3270,3270,0
|
|
20240315,172700,65010700,3270,3270,3270,3270,0
|
|
20240315,172600,65010700,3270,3270,3270,3270,0
|
|
20240315,172500,65010700,3270,3270,3270,3270,0
|
|
20240315,172400,65010700,3270,3270,3270,3270,0
|
|
20240315,172300,65010700,3270,3270,3270,3270,0
|
|
20240315,172200,65010700,3270,3270,3270,3270,322
|
|
20240315,172100,65010700,3270,3270,3270,3270,0
|
|
20240315,172000,65010700,3270,3270,3270,3270,0
|
|
20240315,171900,65010700,3270,3270,3270,3270,0
|
|
20240315,171800,65010700,3270,3270,3270,3270,0
|
|
20240315,171700,65010700,3270,3270,3270,3270,0
|
|
20240315,171600,65010700,3270,3270,3270,3270,0
|
|
20240315,171500,65010700,3270,3270,3270,3270,0
|
|
20240315,171400,65010700,3270,3270,3270,3270,0
|
|
20240315,171300,65010700,3270,3270,3270,3270,0
|
|
20240315,171200,65010700,3270,3270,3270,3270,0
|
|
20240315,171100,65010700,3270,3270,3270,3270,0
|
|
20240315,171000,65010700,3270,3270,3270,3270,0
|
|
20240315,170900,65010700,3270,3270,3270,3270,0
|
|
20240315,170800,65010700,3270,3270,3270,3270,0
|
|
20240315,170700,65010700,3270,3270,3270,3270,0
|
|
20240315,170600,65010700,3270,3270,3270,3270,0
|
|
20240315,170500,65010700,3270,3270,3270,3270,0
|
|
20240315,170400,65010700,3270,3270,3270,3270,0
|
|
20240315,170300,65010700,3270,3270,3270,3270,0
|
|
20240315,170200,65010700,3270,3270,3270,3270,0
|
|
20240315,170100,65010700,3270,3270,3270,3270,0
|
|
20240315,170000,65010700,3270,3270,3270,3270,0
|
|
20240315,165900,65010700,3270,3270,3270,3270,0
|
|
20240315,165800,65010700,3270,3270,3270,3270,0
|
|
20240315,165700,65010700,3270,3270,3270,3270,0
|
|
20240315,165600,65010700,3270,3270,3270,3270,0
|
|
20240315,165500,65010700,3270,3270,3270,3270,0
|
|
20240315,165400,65010700,3270,3270,3270,3270,0
|
|
20240315,165300,65010700,3270,3270,3270,3270,0
|
|
20240315,165200,65010700,3270,3270,3270,3270,322
|
|
20240315,165100,65010700,3270,3270,3270,3270,0
|
|
20240315,165000,65010700,3270,3270,3270,3270,0
|
|
20240315,164900,65010700,3270,3270,3270,3270,0
|
|
20240315,164800,65010700,3270,3270,3270,3270,0
|
|
20240315,164700,65010700,3270,3270,3270,3270,0
|
|
20240315,164600,65010700,3270,3270,3270,3270,0
|
|
20240315,164500,65010700,3270,3270,3270,3270,0
|
|
20240315,164400,65010700,3270,3270,3270,3270,0
|
|
20240315,164300,65010700,3270,3270,3270,3270,0
|
|
20240315,164200,65010700,3270,3270,3270,3270,0
|
|
20240315,164100,65010700,3270,3270,3270,3270,0
|
|
20240315,164000,65010700,3270,3270,3270,3270,0
|
|
20240315,163900,65010700,3270,3270,3270,3270,0
|
|
20240315,163800,65010700,3270,3270,3270,3270,0
|
|
20240315,163700,65010700,3270,3270,3270,3270,0
|
|
20240315,163600,65010700,3270,3270,3270,3270,0
|
|
20240315,163500,65010700,3270,3270,3270,3270,0
|
|
20240315,163400,65010700,3270,3270,3270,3270,0
|
|
20240315,163300,65010700,3270,3270,3270,3270,0
|
|
20240315,163200,65010700,3270,3270,3270,3270,0
|
|
20240315,163100,65010700,3270,3270,3270,3270,0
|
|
20240315,163000,65010700,3270,3270,3270,3270,0
|
|
20240315,162900,65010700,3270,3270,3270,3270,0
|
|
20240315,162800,65010700,3270,3270,3270,3270,0
|
|
20240315,162700,65010700,3270,3270,3270,3270,0
|
|
20240315,162600,65010700,3270,3270,3270,3270,0
|
|
20240315,162500,65010700,3270,3270,3270,3270,0
|
|
20240315,162400,65010700,3270,3270,3270,3270,0
|
|
20240315,162300,65010700,3270,3270,3270,3270,0
|
|
20240315,162200,65010700,3270,3270,3270,3270,322
|
|
20240315,162100,65010700,3270,3270,3270,3270,0
|
|
20240315,162000,65010700,3270,3270,3270,3270,0
|
|
20240315,161900,65010700,3270,3270,3270,3270,0
|
|
20240315,161800,65010700,3270,3270,3270,3270,0
|
|
20240315,161700,65010700,3270,3270,3270,3270,0
|
|
20240315,161600,65010700,3270,3270,3270,3270,0
|
|
20240315,161500,65010700,3270,3270,3270,3270,0
|
|
20240315,161400,65010700,3270,3270,3270,3270,0
|
|
20240315,161300,65010700,3270,3270,3270,3270,0
|
|
20240315,161200,65010700,3270,3270,3270,3270,0
|
|
20240315,161100,65010700,3270,3270,3270,3270,0
|
|
20240315,161000,65010700,3270,3270,3270,3270,0
|
|
20240315,160900,65010700,3270,3270,3270,3270,0
|
|
20240315,160800,65010700,3270,3270,3270,3270,0
|
|
20240315,160700,65010700,3270,3270,3270,3270,0
|
|
20240315,160600,65010700,3270,3270,3270,3270,0
|
|
20240315,160500,65010700,3270,3270,3270,3270,0
|
|
20240315,160400,65010700,3270,3270,3270,3270,0
|
|
20240315,160300,65010700,3270,3270,3270,3270,0
|
|
20240315,160200,65010700,3270,3270,3270,3270,0
|
|
20240315,160100,65010700,3270,3270,3270,3270,0
|
|
20240315,160000,65010700,3270,3270,3270,3270,0
|
|
20240315,155900,65010700,3270,3270,3270,3270,0
|
|
20240315,155800,65010700,3270,3270,3270,3270,0
|
|
20240315,155700,65010700,3270,3270,3270,3270,0
|
|
20240315,155600,65010700,3270,3270,3270,3270,0
|
|
20240315,155500,65010700,3270,3270,3270,3270,0
|
|
20240315,155400,65010700,3270,3270,3270,3270,0
|
|
20240315,155300,65010700,3270,3270,3270,3270,0
|
|
20240315,155200,65010700,3270,3270,3270,3270,322
|
|
20240315,155100,65010700,3270,3270,3270,3270,0
|
|
20240315,155000,65010700,3270,3270,3270,3270,0
|
|
20240315,154900,65010700,3270,3270,3270,3270,0
|
|
20240315,154800,65010700,3270,3270,3270,3270,0
|
|
20240315,154700,65010700,3270,3270,3270,3270,0
|
|
20240315,154600,65010700,3270,3270,3270,3270,0
|
|
20240315,154500,65010700,3270,3270,3270,3270,0
|
|
20240315,154400,65010700,3270,3270,3270,3270,0
|
|
20240315,154300,65010700,3270,3270,3270,3270,0
|
|
20240315,154200,65010700,3270,3270,3270,3270,0
|
|
20240315,154100,65010700,3270,3270,3270,3270,0
|
|
20240315,154000,65010700,3270,3270,3270,3270,0
|
|
20240315,153900,65010700,3270,3270,3270,3270,0
|
|
20240315,153800,65010700,3270,3270,3270,3270,0
|
|
20240315,153700,65010700,3270,3270,3270,3270,0
|
|
20240315,153600,65010700,3270,3270,3270,3270,0
|
|
20240315,153500,65010700,3270,3270,3270,3270,0
|
|
20240315,153400,65010700,3270,3270,3270,3270,0
|
|
20240315,153300,65010700,3270,3270,3270,3270,0
|
|
20240315,153200,65010700,3270,3270,3270,3270,0
|
|
20240315,153100,65010700,3270,3270,3270,3270,0
|
|
20240315,153000,65010700,3270,3270,3270,3270,322
|
|
20240315,152900,63957760,3270,3270,3270,3270,0
|
|
20240315,152800,63957760,3270,3270,3270,3270,0
|
|
20240315,152700,63957760,3270,3270,3270,3270,0
|
|
20240315,152600,63957760,3270,3270,3270,3270,0
|
|
20240315,152500,63957760,3270,3270,3270,3270,0
|
|
20240315,152400,63957760,3270,3270,3270,3270,0
|
|
20240315,152300,63957760,3270,3270,3270,3270,0
|
|
20240315,152200,63957760,3270,3270,3270,3270,0
|
|
20240315,152100,63957760,3270,3270,3270,3270,0
|
|
20240315,152000,63957760,3270,3270,3270,3270,0
|
|
20240315,151900,63957760,3270,3270,3270,3270,0
|
|
20240315,151800,63957760,3270,3270,3270,3270,0
|
|
20240315,151700,63957760,3270,3270,3270,3270,0
|
|
20240315,151600,63957760,3270,3270,3270,3270,0
|
|
20240315,151500,63957760,3270,3270,3270,3270,0
|
|
20240315,151400,63957760,3270,3270,3270,3270,1
|
|
20240315,151300,63954490,3260,3260,3260,3260,20
|
|
20240315,151200,63889290,3270,3270,3270,3270,10
|
|
20240315,151100,63856590,3270,3270,3270,3270,1
|
|
20240315,151000,63853320,3260,3260,3260,3260,100
|
|
20240315,150900,63527320,3270,3270,3270,3270,0
|
|
20240315,150800,63527320,3270,3265,3270,3265,13
|
|
20240315,150700,63484870,3270,3270,3270,3270,10
|
|
20240315,150600,63452170,3270,3270,3270,3270,0
|
|
20240315,150500,63452170,3270,3270,3270,3270,120
|
|
20240315,150400,63059770,3270,3270,3270,3270,0
|
|
20240315,150300,63059770,3270,3265,3270,3265,2
|
|
20240315,150200,63053235,3265,3265,3265,3265,500
|
|
20240315,150100,61420735,3265,3265,3265,3265,0
|
|
20240315,150000,61420735,3265,3265,3265,3265,0
|
|
20240315,145900,61420735,3265,3265,3265,3265,10
|
|
20240315,145800,61388085,3265,3265,3265,3260,623
|
|
20240315,145700,59355490,3265,3265,3265,3265,0
|
|
20240315,145600,59355490,3265,3265,3265,3265,0
|
|
20240315,145500,59355490,3265,3265,3265,3265,0
|
|
20240315,145400,59355490,3265,3265,3265,3265,1
|
|
20240315,145300,59352225,3260,3260,3260,3260,0
|
|
20240315,145200,59352225,3260,3260,3260,3260,102
|
|
20240315,145100,59019705,3260,3260,3260,3260,240
|
|
20240315,145000,58237305,3265,3265,3265,3265,1
|
|
20240315,144900,58234040,3260,3260,3260,3260,500
|
|
20240315,144800,56604040,3265,3265,3265,3265,0
|
|
20240315,144700,56604040,3265,3265,3265,3265,0
|
|
20240315,144600,56604040,3265,3265,3265,3265,0
|
|
20240315,144500,56604040,3265,3265,3265,3265,0
|
|
20240315,144400,56604040,3265,3265,3265,3265,0
|
|
20240315,144300,56604040,3265,3265,3265,3265,0
|
|
20240315,144200,56604040,3265,3265,3265,3265,88
|
|
20240315,144100,56316720,3260,3260,3260,3260,0
|
|
20240315,144000,56316720,3260,3260,3260,3260,0
|
|
20240315,143900,56316720,3260,3260,3260,3260,0
|
|
20240315,143800,56316720,3260,3265,3265,3260,6
|
|
20240315,143700,56297135,3265,3265,3265,3265,0
|
|
20240315,143600,56297135,3265,3265,3265,3265,30
|
|
20240315,143500,56199185,3260,3260,3260,3260,0
|
|
20240315,143400,56199185,3260,3260,3260,3260,65
|
|
20240315,143300,55987285,3265,3265,3265,3265,0
|
|
20240315,143200,55987285,3265,3265,3265,3265,0
|
|
20240315,143100,55987285,3265,3265,3265,3265,10
|
|
20240315,143000,55954635,3265,3265,3265,3265,0
|
|
20240315,142900,55954635,3265,3260,3265,3260,2
|
|
20240315,142800,55948110,3265,3265,3265,3265,1
|
|
20240315,142700,55944845,3260,3260,3260,3260,0
|
|
20240315,142600,55944845,3260,3260,3260,3260,0
|
|
20240315,142500,55944845,3260,3260,3260,3260,0
|
|
20240315,142400,55944845,3260,3260,3260,3260,0
|
|
20240315,142300,55944845,3260,3260,3260,3260,0
|
|
20240315,142200,55944845,3260,3260,3260,3260,0
|
|
20240315,142100,55944845,3260,3260,3260,3260,0
|
|
20240315,142000,55944845,3260,3260,3260,3260,0
|
|
20240315,141900,55944845,3260,3260,3260,3260,0
|
|
20240315,141800,55944845,3260,3260,3260,3260,0
|
|
20240315,141700,55944845,3260,3260,3260,3260,0
|
|
20240315,141600,55944845,3260,3260,3260,3260,0
|
|
20240315,141500,55944845,3260,3260,3260,3260,0
|
|
20240315,141400,55944845,3260,3265,3265,3260,301
|
|
20240315,141300,54963580,3265,3265,3265,3265,0
|
|
20240315,141200,54963580,3265,3265,3265,3265,0
|
|
20240315,141100,54963580,3265,3265,3265,3265,0
|
|
20240315,141000,54963580,3265,3265,3265,3265,0
|
|
20240315,140900,54963580,3265,3265,3265,3265,1
|
|
20240315,140800,54960315,3260,3260,3260,3260,839
|
|
20240315,140700,52225175,3260,3260,3260,3260,83
|
|
20240315,140600,51954595,3260,3260,3260,3260,0
|
|
20240315,140500,51954595,3260,3260,3260,3260,33
|
|
20240315,140400,51847015,3260,3260,3260,3260,0
|
|
20240315,140300,51847015,3260,3260,3260,3260,0
|
|
20240315,140200,51847015,3260,3260,3260,3260,0
|
|
20240315,140100,51847015,3260,3260,3260,3260,0
|
|
20240315,140000,51847015,3260,3260,3260,3260,869
|
|
20240315,135900,49014075,3260,3260,3260,3260,0
|
|
20240315,135800,49014075,3260,3260,3260,3260,0
|
|
20240315,135700,49014075,3260,3265,3265,3260,921
|
|
20240315,135600,46011475,3265,3265,3265,3265,0
|
|
20240315,135500,46011475,3265,3265,3265,3265,0
|
|
20240315,135400,46011475,3265,3265,3265,3265,0
|
|
20240315,135300,46011475,3265,3265,3265,3265,0
|
|
20240315,135200,46011475,3265,3265,3265,3265,0
|
|
20240315,135100,46011475,3265,3265,3265,3265,0
|
|
20240315,135000,46011475,3265,3265,3265,3265,0
|
|
20240315,134900,46011475,3265,3265,3265,3265,38
|
|
20240315,134800,45887405,3265,3265,3265,3265,6
|
|
20240315,134700,45867815,3260,3260,3260,3260,44
|
|
20240315,134600,45724375,3260,3260,3260,3260,15
|
|
20240315,134500,45675475,3260,3265,3265,3260,154
|
|
20240315,134400,45173375,3265,3265,3265,3265,0
|
|
20240315,134300,45173375,3265,3265,3265,3265,0
|
|
20240315,134200,45173375,3265,3265,3265,3265,100
|
|
20240315,134100,44846875,3265,3265,3265,3265,0
|
|
20240315,134000,44846875,3265,3265,3265,3265,1
|
|
20240315,133900,44843610,3265,3265,3265,3265,0
|
|
20240315,133800,44843610,3265,3265,3265,3265,0
|
|
20240315,133700,44843610,3265,3265,3265,3265,0
|
|
20240315,133600,44843610,3265,3265,3265,3265,100
|
|
20240315,133500,44517110,3270,3270,3270,3270,0
|
|
20240315,133400,44517110,3270,3270,3270,3270,0
|
|
20240315,133300,44517110,3270,3270,3270,3270,0
|
|
20240315,133200,44517110,3270,3270,3270,3270,10
|
|
20240315,133100,44484410,3270,3270,3270,3270,0
|
|
20240315,133000,44484410,3270,3270,3270,3270,3
|
|
20240315,132900,44474600,3270,3270,3270,3270,0
|
|
20240315,132800,44474600,3270,3270,3270,3270,0
|
|
20240315,132700,44474600,3270,3270,3270,3270,0
|
|
20240315,132600,44474600,3270,3270,3270,3270,0
|
|
20240315,132500,44474600,3270,3270,3270,3270,5
|
|
20240315,132400,44458250,3270,3270,3270,3270,0
|
|
20240315,132300,44458250,3270,3270,3270,3270,0
|
|
20240315,132200,44458250,3270,3270,3270,3270,1
|
|
20240315,132100,44454980,3265,3265,3265,3265,0
|
|
20240315,132000,44454980,3265,3265,3265,3265,0
|
|
20240315,131900,44454980,3265,3265,3265,3265,1
|
|
20240315,131800,44451715,3265,3265,3265,3265,0
|
|
20240315,131700,44451715,3265,3265,3265,3265,0
|
|
20240315,131600,44451715,3265,3265,3265,3265,0
|
|
20240315,131500,44451715,3265,3265,3265,3265,0
|
|
20240315,131400,44451715,3265,3265,3265,3265,0
|
|
20240315,131300,44451715,3265,3265,3265,3265,669
|
|
20240315,131200,42267430,3270,3270,3270,3270,11
|
|
20240315,131100,42231460,3265,3265,3265,3265,0
|
|
20240315,131000,42231460,3265,3265,3265,3265,0
|
|
20240315,130900,42231460,3265,3265,3265,3265,0
|
|
20240315,130800,42231460,3265,3265,3265,3265,0
|
|
20240315,130700,42231460,3265,3265,3265,3265,0
|
|
20240315,130600,42231460,3265,3265,3265,3265,0
|
|
20240315,130500,42231460,3265,3265,3265,3265,0
|
|
20240315,130400,42231460,3265,3265,3265,3265,0
|
|
20240315,130300,42231460,3265,3265,3265,3265,0
|
|
20240315,130200,42231460,3265,3265,3265,3265,0
|
|
20240315,130100,42231460,3265,3265,3265,3265,0
|
|
20240315,130000,42231460,3265,3265,3265,3265,0
|
|
20240315,125900,42231460,3265,3265,3265,3265,50
|
|
20240315,125800,42068210,3270,3270,3270,3270,800
|
|
20240315,125700,39452210,3265,3265,3265,3265,0
|
|
20240315,125600,39452210,3265,3265,3265,3265,0
|
|
20240315,125500,39452210,3265,3265,3265,3265,100
|
|
20240315,125400,39125710,3270,3270,3270,3270,0
|
|
20240315,125300,39125710,3270,3270,3270,3270,0
|
|
20240315,125200,39125710,3270,3270,3270,3270,100
|
|
20240315,125100,38798710,3265,3265,3265,3265,2
|
|
20240315,125000,38792180,3270,3270,3270,3270,0
|
|
20240315,124900,38792180,3270,3270,3270,3270,0
|
|
20240315,124800,38792180,3270,3270,3270,3270,1
|
|
20240315,124700,38788910,3270,3270,3270,3270,1
|
|
20240315,124600,38785640,3265,3265,3265,3265,0
|
|
20240315,124500,38785640,3265,3265,3265,3265,0
|
|
20240315,124400,38785640,3265,3265,3265,3265,0
|
|
20240315,124300,38785640,3265,3265,3265,3265,0
|
|
20240315,124200,38785640,3265,3265,3265,3265,0
|
|
20240315,124100,38785640,3265,3265,3265,3265,0
|
|
20240315,124000,38785640,3265,3265,3265,3265,0
|
|
20240315,123900,38785640,3265,3265,3265,3265,0
|
|
20240315,123800,38785640,3265,3265,3265,3265,0
|
|
20240315,123700,38785640,3265,3265,3265,3265,0
|
|
20240315,123600,38785640,3265,3265,3265,3265,0
|
|
20240315,123500,38785640,3265,3265,3265,3265,0
|
|
20240315,123400,38785640,3265,3265,3265,3265,0
|
|
20240315,123300,38785640,3265,3265,3265,3265,0
|
|
20240315,123200,38785640,3265,3265,3265,3265,0
|
|
20240315,123100,38785640,3265,3265,3265,3265,0
|
|
20240315,123000,38785640,3265,3265,3265,3265,0
|
|
20240315,122900,38785640,3265,3265,3265,3265,4
|
|
20240315,122800,38772580,3270,3270,3270,3270,10
|
|
20240315,122700,38739880,3270,3270,3270,3270,0
|
|
20240315,122600,38739880,3270,3270,3270,3270,0
|
|
20240315,122500,38739880,3270,3270,3270,3270,0
|
|
20240315,122400,38739880,3270,3270,3270,3270,0
|
|
20240315,122300,38739880,3270,3270,3270,3270,0
|
|
20240315,122200,38739880,3270,3270,3270,3270,5
|
|
20240315,122100,38723530,3270,3270,3270,3270,0
|
|
20240315,122000,38723530,3270,3270,3270,3270,0
|
|
20240315,121900,38723530,3270,3270,3270,3270,0
|
|
20240315,121800,38723530,3270,3270,3270,3270,0
|
|
20240315,121700,38723530,3270,3270,3270,3270,8
|
|
20240315,121600,38697370,3270,3270,3270,3270,0
|
|
20240315,121500,38697370,3270,3270,3270,3270,0
|
|
20240315,121400,38697370,3270,3270,3270,3270,100
|
|
20240315,121300,38370370,3270,3270,3270,3270,0
|
|
20240315,121200,38370370,3270,3270,3270,3270,0
|
|
20240315,121100,38370370,3270,3270,3270,3270,0
|
|
20240315,121000,38370370,3270,3270,3270,3270,0
|
|
20240315,120900,38370370,3270,3270,3270,3270,0
|
|
20240315,120800,38370370,3270,3270,3270,3270,0
|
|
20240315,120700,38370370,3270,3270,3270,3270,0
|
|
20240315,120600,38370370,3270,3270,3270,3270,0
|
|
20240315,120500,38370370,3270,3270,3270,3270,0
|
|
20240315,120400,38370370,3270,3270,3270,3270,0
|
|
20240315,120300,38370370,3270,3270,3270,3270,11
|
|
20240315,120200,38334400,3270,3270,3270,3270,2
|
|
20240315,120100,38327860,3270,3270,3270,3270,0
|
|
20240315,120000,38327860,3270,3270,3270,3270,0
|
|
20240315,115900,38327860,3270,3270,3270,3270,0
|
|
20240315,115800,38327860,3270,3270,3270,3270,1
|
|
20240315,115700,38324590,3265,3265,3265,3265,0
|
|
20240315,115600,38324590,3265,3265,3265,3265,0
|
|
20240315,115500,38324590,3265,3265,3265,3265,0
|
|
20240315,115400,38324590,3265,3265,3265,3265,0
|
|
20240315,115300,38324590,3265,3265,3265,3265,0
|
|
20240315,115200,38324590,3265,3265,3265,3265,0
|
|
20240315,115100,38324590,3265,3265,3265,3265,0
|
|
20240315,115000,38324590,3265,3265,3265,3265,0
|
|
20240315,114900,38324590,3265,3265,3265,3265,0
|
|
20240315,114800,38324590,3265,3265,3265,3265,0
|
|
20240315,114700,38324590,3265,3265,3265,3265,0
|
|
20240315,114600,38324590,3265,3265,3265,3265,0
|
|
20240315,114500,38324590,3265,3265,3265,3265,0
|
|
20240315,114400,38324590,3265,3265,3265,3265,0
|
|
20240315,114300,38324590,3265,3265,3265,3265,0
|
|
20240315,114200,38324590,3265,3265,3265,3265,0
|
|
20240315,114100,38324590,3265,3265,3265,3265,0
|
|
20240315,114000,38324590,3265,3265,3265,3265,0
|
|
20240315,113900,38324590,3265,3265,3265,3265,100
|
|
20240315,113800,37998090,3265,3265,3265,3265,0
|
|
20240315,113700,37998090,3265,3265,3265,3265,0
|
|
20240315,113600,37998090,3265,3265,3265,3265,0
|
|
20240315,113500,37998090,3265,3270,3270,3265,84
|
|
20240315,113400,37723775,3270,3270,3270,3270,0
|
|
20240315,113300,37723775,3270,3270,3270,3270,0
|
|
20240315,113200,37723775,3270,3265,3270,3265,600
|
|
20240315,113100,35761840,3265,3265,3265,3265,100
|
|
20240315,113000,35435340,3265,3265,3265,3265,188
|
|
20240315,112900,34821520,3265,3265,3265,3265,0
|
|
20240315,112800,34821520,3265,3265,3265,3265,300
|
|
20240315,112700,33842020,3270,3270,3270,3270,0
|
|
20240315,112600,33842020,3270,3270,3270,3270,0
|
|
20240315,112500,33842020,3270,3270,3270,3270,0
|
|
20240315,112400,33842020,3270,3270,3270,3270,0
|
|
20240315,112300,33842020,3270,3270,3270,3270,0
|
|
20240315,112200,33842020,3270,3270,3270,3270,0
|
|
20240315,112100,33842020,3270,3270,3270,3270,0
|
|
20240315,112000,33842020,3270,3270,3270,3270,0
|
|
20240315,111900,33842020,3270,3270,3270,3270,0
|
|
20240315,111800,33842020,3270,3265,3270,3265,535
|
|
20240315,111700,32095240,3265,3265,3265,3265,200
|
|
20240315,111600,31442240,3265,3265,3265,3265,300
|
|
20240315,111500,30462740,3265,3265,3265,3265,6424
|
|
20240315,111400,9488380,3275,3275,3275,3275,0
|
|
20240315,111300,9488380,3275,3275,3275,3275,0
|
|
20240315,111200,9488380,3275,3275,3275,3275,1
|
|
20240315,111100,9485105,3275,3275,3275,3275,0
|
|
20240315,111000,9485105,3275,3270,3275,3270,26
|
|
20240315,110900,9399980,3270,3270,3270,3270,0
|
|
20240315,110800,9399980,3270,3270,3270,3270,0
|
|
20240315,110700,9399980,3270,3270,3270,3270,0
|
|
20240315,110600,9399980,3270,3270,3270,3270,10
|
|
20240315,110500,9367280,3270,3270,3270,3270,0
|
|
20240315,110400,9367280,3270,3270,3270,3270,0
|
|
20240315,110300,9367280,3270,3270,3270,3270,0
|
|
20240315,110200,9367280,3270,3270,3270,3270,0
|
|
20240315,110100,9367280,3270,3270,3270,3270,0
|
|
20240315,110000,9367280,3270,3270,3270,3270,2
|
|
20240315,105900,9360740,3270,3265,3270,3265,2
|
|
20240315,105800,9354205,3270,3270,3270,3270,0
|
|
20240315,105700,9354205,3270,3270,3270,3270,3
|
|
20240315,105600,9344395,3270,3270,3270,3270,0
|
|
20240315,105500,9344395,3270,3270,3270,3270,0
|
|
20240315,105400,9344395,3270,3270,3270,3270,0
|
|
20240315,105300,9344395,3270,3270,3270,3270,0
|
|
20240315,105200,9344395,3270,3270,3270,3270,0
|
|
20240315,105100,9344395,3270,3270,3270,3270,0
|
|
20240315,105000,9344395,3270,3270,3270,3270,0
|
|
20240315,104900,9344395,3270,3270,3270,3270,0
|
|
20240315,104800,9344395,3270,3270,3270,3270,0
|
|
20240315,104700,9344395,3270,3270,3270,3270,0
|
|
20240315,104600,9344395,3270,3270,3270,3270,0
|
|
20240315,104500,9344395,3270,3270,3270,3270,0
|
|
20240315,104400,9344395,3270,3270,3270,3270,0
|
|
20240315,104300,9344395,3270,3270,3270,3270,655
|
|
20240315,104200,7202545,3275,3275,3275,3275,0
|
|
20240315,104100,7202545,3275,3275,3275,3275,0
|
|
20240315,104000,7202545,3275,3275,3275,3275,0
|
|
20240315,103900,7202545,3275,3275,3275,3275,0
|
|
20240315,103800,7202545,3275,3275,3275,3275,0
|
|
20240315,103700,7202545,3275,3275,3275,3275,1
|
|
20240315,103600,7199270,3275,3275,3275,3275,0
|
|
20240315,103500,7199270,3275,3275,3275,3275,1
|
|
20240315,103400,7195995,3270,3270,3270,3270,0
|
|
20240315,103300,7195995,3270,3270,3270,3270,50
|
|
20240315,103200,7032495,3275,3275,3275,3275,0
|
|
20240315,103100,7032495,3275,3275,3275,3275,0
|
|
20240315,103000,7032495,3275,3275,3275,3275,0
|
|
20240315,102900,7032495,3275,3275,3275,3275,0
|
|
20240315,102800,7032495,3275,3275,3275,3275,1
|
|
20240315,102700,7029220,3275,3275,3275,3275,5
|
|
20240315,102600,7012845,3270,3270,3270,3270,0
|
|
20240315,102500,7012845,3270,3270,3270,3270,0
|
|
20240315,102400,7012845,3270,3270,3270,3270,0
|
|
20240315,102300,7012845,3270,3270,3270,3270,0
|
|
20240315,102200,7012845,3270,3270,3270,3270,0
|
|
20240315,102100,7012845,3270,3270,3270,3270,0
|
|
20240315,102000,7012845,3270,3270,3270,3270,17
|
|
20240315,101900,6957255,3270,3270,3270,3270,0
|
|
20240315,101800,6957255,3270,3270,3270,3270,0
|
|
20240315,101700,6957255,3270,3270,3270,3270,0
|
|
20240315,101600,6957255,3270,3270,3270,3270,0
|
|
20240315,101500,6957255,3270,3270,3270,3270,0
|
|
20240315,101400,6957255,3270,3270,3270,3270,7
|
|
20240315,101300,6934365,3275,3275,3275,3275,0
|
|
20240315,101200,6934365,3275,3275,3275,3275,200
|
|
20240315,101100,6279365,3270,3270,3270,3270,0
|
|
20240315,101000,6279365,3270,3270,3270,3270,0
|
|
20240315,100900,6279365,3270,3270,3270,3270,0
|
|
20240315,100800,6279365,3270,3270,3270,3270,0
|
|
20240315,100700,6279365,3270,3270,3270,3270,89
|
|
20240315,100600,5988335,3270,3270,3270,3270,0
|
|
20240315,100500,5988335,3270,3270,3270,3270,6
|
|
20240315,100400,5968715,3275,3275,3275,3275,0
|
|
20240315,100300,5968715,3275,3275,3275,3275,1
|
|
20240315,100200,5965440,3275,3275,3275,3275,0
|
|
20240315,100100,5965440,3275,3275,3275,3275,0
|
|
20240315,100000,5965440,3275,3275,3275,3275,0
|
|
20240315,095900,5965440,3275,3275,3275,3275,96
|
|
20240315,095800,5651040,3275,3275,3275,3275,116
|
|
20240315,095700,5271140,3275,3275,3275,3275,0
|
|
20240315,095600,5271140,3275,3275,3275,3275,0
|
|
20240315,095500,5271140,3275,3275,3275,3275,0
|
|
20240315,095400,5271140,3275,3275,3275,3275,0
|
|
20240315,095300,5271140,3275,3275,3275,3275,0
|
|
20240315,095200,5271140,3275,3275,3275,3275,0
|
|
20240315,095100,5271140,3275,3275,3275,3275,0
|
|
20240315,095000,5271140,3275,3275,3275,3275,6
|
|
20240315,094900,5251490,3270,3270,3270,3270,0
|
|
20240315,094800,5251490,3270,3270,3270,3270,33
|
|
20240315,094700,5143580,3270,3270,3270,3270,0
|
|
20240315,094600,5143580,3270,3270,3270,3270,0
|
|
20240315,094500,5143580,3270,3270,3270,3270,0
|
|
20240315,094400,5143580,3270,3270,3270,3265,333
|
|
20240315,094300,4056320,3270,3270,3270,3270,12
|
|
20240315,094200,4017080,3265,3265,3265,3265,0
|
|
20240315,094100,4017080,3265,3270,3270,3265,11
|
|
20240315,094000,3981115,3270,3270,3270,3270,0
|
|
20240315,093900,3981115,3270,3270,3270,3270,2
|
|
20240315,093800,3974575,3270,3270,3270,3270,0
|
|
20240315,093700,3974575,3270,3270,3270,3270,0
|
|
20240315,093600,3974575,3270,3270,3270,3270,7
|
|
20240315,093500,3951685,3270,3270,3270,3270,0
|
|
20240315,093400,3951685,3270,3270,3270,3270,0
|
|
20240315,093300,3951685,3270,3270,3270,3270,0
|
|
20240315,093200,3951685,3270,3270,3270,3270,0
|
|
20240315,093100,3951685,3270,3270,3270,3270,0
|
|
20240315,093000,3951685,3270,3270,3270,3270,2
|
|
20240315,092900,3945145,3270,3270,3270,3270,0
|
|
20240315,092800,3945145,3270,3270,3270,3270,0
|
|
20240315,092700,3945145,3270,3270,3270,3270,0
|
|
20240315,092600,3945145,3270,3270,3270,3270,0
|
|
20240315,092500,3945145,3270,3270,3270,3270,0
|
|
20240315,092400,3945145,3270,3270,3270,3270,0
|
|
20240315,092300,3945145,3270,3270,3270,3270,0
|
|
20240315,092200,3945145,3270,3270,3270,3270,0
|
|
20240315,092100,3945145,3270,3270,3270,3270,1
|
|
20240315,092000,3941875,3270,3270,3270,3270,0
|
|
20240315,091900,3941875,3270,3270,3270,3270,0
|
|
20240315,091800,3941875,3270,3270,3270,3270,0
|
|
20240315,091700,3941875,3270,3275,3275,3270,426
|
|
20240315,091600,2548805,3280,3280,3280,3280,2
|
|
20240315,091500,2542245,3270,3270,3270,3270,263
|
|
20240315,091400,1682235,3270,3270,3270,3270,0
|
|
20240315,091300,1682235,3270,3270,3270,3270,200
|
|
20240315,091200,1028235,3270,3270,3270,3270,92
|
|
20240315,091100,727395,3270,3270,3270,3270,8
|
|
20240315,091000,701235,3270,3270,3270,3270,0
|
|
20240315,090900,701235,3270,3270,3270,3270,0
|
|
20240315,090800,701235,3270,3270,3270,3270,0
|
|
20240315,090700,701235,3270,3270,3270,3270,1
|
|
20240315,090600,697965,3270,3270,3270,3270,0
|
|
20240315,090500,697965,3270,3270,3270,3270,1
|
|
20240315,090400,694695,3270,3270,3270,3270,0
|
|
20240315,090300,694695,3270,3270,3270,3270,0
|
|
20240315,090200,694695,3270,3260,3270,3260,137
|
|
20240315,090100,247775,3260,3260,3260,3260,2
|
|
20240315,090000,241255,3260,3265,3265,3255,74
|