668 lines
31 KiB
CSV
668 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,200500,228747610,3265,3265,3265,3265,956
|
|
20240318,200400,228747610,3265,3265,3265,3265,0
|
|
20240318,200300,228747610,3265,3265,3265,3265,0
|
|
20240318,200200,228747610,3265,3265,3265,3265,0
|
|
20240318,200100,228747610,3265,3265,3265,3265,0
|
|
20240318,200000,228747610,3265,3265,3265,3265,0
|
|
20240318,195900,228747610,3265,3265,3265,3265,0
|
|
20240318,195800,228747610,3265,3265,3265,3265,0
|
|
20240318,195700,228747610,3265,3265,3265,3265,0
|
|
20240318,195600,228747610,3265,3265,3265,3265,0
|
|
20240318,195500,228747610,3265,3265,3265,3265,0
|
|
20240318,195400,228747610,3265,3265,3265,3265,0
|
|
20240318,195300,228747610,3265,3265,3265,3265,0
|
|
20240318,195200,228747610,3265,3265,3265,3265,0
|
|
20240318,195100,228747610,3265,3265,3265,3265,0
|
|
20240318,195000,228747610,3265,3265,3265,3265,0
|
|
20240318,194900,228747610,3265,3265,3265,3265,0
|
|
20240318,194800,228747610,3265,3265,3265,3265,0
|
|
20240318,194700,228747610,3265,3265,3265,3265,0
|
|
20240318,194600,228747610,3265,3265,3265,3265,0
|
|
20240318,194500,228747610,3265,3265,3265,3265,0
|
|
20240318,194400,228747610,3265,3265,3265,3265,0
|
|
20240318,194300,228747610,3265,3265,3265,3265,0
|
|
20240318,194200,228747610,3265,3265,3265,3265,0
|
|
20240318,194100,228747610,3265,3265,3265,3265,0
|
|
20240318,194000,228747610,3265,3265,3265,3265,0
|
|
20240318,193900,228747610,3265,3265,3265,3265,0
|
|
20240318,193800,228747610,3265,3265,3265,3265,0
|
|
20240318,193700,228747610,3265,3265,3265,3265,0
|
|
20240318,193600,228747610,3265,3265,3265,3265,0
|
|
20240318,193500,228747610,3265,3265,3265,3265,956
|
|
20240318,193400,228747610,3265,3265,3265,3265,0
|
|
20240318,193300,228747610,3265,3265,3265,3265,0
|
|
20240318,193200,228747610,3265,3265,3265,3265,0
|
|
20240318,193100,228747610,3265,3265,3265,3265,0
|
|
20240318,193000,228747610,3265,3265,3265,3265,0
|
|
20240318,192900,228747610,3265,3265,3265,3265,0
|
|
20240318,192800,228747610,3265,3265,3265,3265,0
|
|
20240318,192700,228747610,3265,3265,3265,3265,0
|
|
20240318,192600,228747610,3265,3265,3265,3265,0
|
|
20240318,192500,228747610,3265,3265,3265,3265,0
|
|
20240318,192400,228747610,3265,3265,3265,3265,0
|
|
20240318,192300,228747610,3265,3265,3265,3265,0
|
|
20240318,192200,228747610,3265,3265,3265,3265,0
|
|
20240318,192100,228747610,3265,3265,3265,3265,0
|
|
20240318,192000,228747610,3265,3265,3265,3265,0
|
|
20240318,191900,228747610,3265,3265,3265,3265,0
|
|
20240318,191800,228747610,3265,3265,3265,3265,0
|
|
20240318,191700,228747610,3265,3265,3265,3265,0
|
|
20240318,191600,228747610,3265,3265,3265,3265,0
|
|
20240318,191500,228747610,3265,3265,3265,3265,0
|
|
20240318,191400,228747610,3265,3265,3265,3265,0
|
|
20240318,191300,228747610,3265,3265,3265,3265,0
|
|
20240318,191200,228747610,3265,3265,3265,3265,0
|
|
20240318,191100,228747610,3265,3265,3265,3265,0
|
|
20240318,191000,228747610,3265,3265,3265,3265,0
|
|
20240318,190900,228747610,3265,3265,3265,3265,0
|
|
20240318,190800,228747610,3265,3265,3265,3265,0
|
|
20240318,190700,228747610,3265,3265,3265,3265,0
|
|
20240318,190600,228747610,3265,3265,3265,3265,0
|
|
20240318,190500,228747610,3265,3265,3265,3265,956
|
|
20240318,190400,228747610,3265,3265,3265,3265,0
|
|
20240318,190300,228747610,3265,3265,3265,3265,0
|
|
20240318,190200,228747610,3265,3265,3265,3265,0
|
|
20240318,190100,228747610,3265,3265,3265,3265,0
|
|
20240318,190000,228747610,3265,3265,3265,3265,0
|
|
20240318,185900,228747610,3265,3265,3265,3265,0
|
|
20240318,185800,228747610,3265,3265,3265,3265,0
|
|
20240318,185700,228747610,3265,3265,3265,3265,0
|
|
20240318,185600,228747610,3265,3265,3265,3265,0
|
|
20240318,185500,228747610,3265,3265,3265,3265,0
|
|
20240318,185400,228747610,3265,3265,3265,3265,0
|
|
20240318,185300,228747610,3265,3265,3265,3265,0
|
|
20240318,185200,228747610,3265,3265,3265,3265,0
|
|
20240318,185100,228747610,3265,3265,3265,3265,0
|
|
20240318,185000,228747610,3265,3265,3265,3265,0
|
|
20240318,184900,228747610,3265,3265,3265,3265,0
|
|
20240318,184800,228747610,3265,3265,3265,3265,0
|
|
20240318,184700,228747610,3265,3265,3265,3265,0
|
|
20240318,184600,228747610,3265,3265,3265,3265,0
|
|
20240318,184500,228747610,3265,3265,3265,3265,0
|
|
20240318,184400,228747610,3265,3265,3265,3265,0
|
|
20240318,184300,228747610,3265,3265,3265,3265,0
|
|
20240318,184200,228747610,3265,3265,3265,3265,0
|
|
20240318,184100,228747610,3265,3265,3265,3265,0
|
|
20240318,184000,228747610,3265,3265,3265,3265,0
|
|
20240318,183900,228747610,3265,3265,3265,3265,0
|
|
20240318,183800,228747610,3265,3265,3265,3265,0
|
|
20240318,183700,228747610,3265,3265,3265,3265,0
|
|
20240318,183600,228747610,3265,3265,3265,3265,0
|
|
20240318,183500,228747610,3265,3265,3265,3265,956
|
|
20240318,183400,228747610,3265,3265,3265,3265,0
|
|
20240318,183300,228747610,3265,3265,3265,3265,0
|
|
20240318,183200,228747610,3265,3265,3265,3265,0
|
|
20240318,183100,228747610,3265,3265,3265,3265,0
|
|
20240318,183000,228747610,3265,3265,3265,3265,0
|
|
20240318,182900,228747610,3265,3265,3265,3265,0
|
|
20240318,182800,228747610,3265,3265,3265,3265,0
|
|
20240318,182700,228747610,3265,3265,3265,3265,0
|
|
20240318,182600,228747610,3265,3265,3265,3265,0
|
|
20240318,182500,228747610,3265,3265,3265,3265,0
|
|
20240318,182400,228747610,3265,3265,3265,3265,0
|
|
20240318,182300,228747610,3265,3265,3265,3265,0
|
|
20240318,182200,228747610,3265,3265,3265,3265,0
|
|
20240318,182100,228747610,3265,3265,3265,3265,0
|
|
20240318,182000,228747610,3265,3265,3265,3265,0
|
|
20240318,181900,228747610,3265,3265,3265,3265,0
|
|
20240318,181800,228747610,3265,3265,3265,3265,0
|
|
20240318,181700,228747610,3265,3265,3265,3265,0
|
|
20240318,181600,228747610,3265,3265,3265,3265,0
|
|
20240318,181500,228747610,3265,3265,3265,3265,0
|
|
20240318,181400,228747610,3265,3265,3265,3265,0
|
|
20240318,181300,228747610,3265,3265,3265,3265,0
|
|
20240318,181200,228747610,3265,3265,3265,3265,0
|
|
20240318,181100,228747610,3265,3265,3265,3265,0
|
|
20240318,181000,228747610,3265,3265,3265,3265,0
|
|
20240318,180900,228747610,3265,3265,3265,3265,0
|
|
20240318,180800,228747610,3265,3265,3265,3265,0
|
|
20240318,180700,228747610,3265,3265,3265,3265,0
|
|
20240318,180600,228747610,3265,3265,3265,3265,0
|
|
20240318,180500,228747610,3265,3265,3265,3265,956
|
|
20240318,180400,228747610,3265,3265,3265,3265,0
|
|
20240318,180300,228747610,3265,3265,3265,3265,0
|
|
20240318,180200,228747610,3265,3265,3265,3265,0
|
|
20240318,180100,228747610,3265,3265,3265,3265,0
|
|
20240318,180000,228747610,3265,3265,3265,3265,0
|
|
20240318,175900,228747610,3265,3265,3265,3265,0
|
|
20240318,175800,228747610,3265,3265,3265,3265,0
|
|
20240318,175700,228747610,3265,3265,3265,3265,0
|
|
20240318,175600,228747610,3265,3265,3265,3265,0
|
|
20240318,175500,228747610,3265,3265,3265,3265,0
|
|
20240318,175400,228747610,3265,3265,3265,3265,0
|
|
20240318,175300,228747610,3265,3265,3265,3265,0
|
|
20240318,175200,228747610,3265,3265,3265,3265,0
|
|
20240318,175100,228747610,3265,3265,3265,3265,0
|
|
20240318,175000,228747610,3265,3265,3265,3265,0
|
|
20240318,174900,228747610,3265,3265,3265,3265,0
|
|
20240318,174800,228747610,3265,3265,3265,3265,0
|
|
20240318,174700,228747610,3265,3265,3265,3265,0
|
|
20240318,174600,228747610,3265,3265,3265,3265,0
|
|
20240318,174500,228747610,3265,3265,3265,3265,0
|
|
20240318,174400,228747610,3265,3265,3265,3265,0
|
|
20240318,174300,228747610,3265,3265,3265,3265,0
|
|
20240318,174200,228747610,3265,3265,3265,3265,0
|
|
20240318,174100,228747610,3265,3265,3265,3265,0
|
|
20240318,174000,228747610,3265,3265,3265,3265,0
|
|
20240318,173900,228747610,3265,3265,3265,3265,0
|
|
20240318,173800,228747610,3265,3265,3265,3265,0
|
|
20240318,173700,228747610,3265,3265,3265,3265,0
|
|
20240318,173600,228747610,3265,3265,3265,3265,0
|
|
20240318,173500,228747610,3265,3265,3265,3265,956
|
|
20240318,173400,228747610,3265,3265,3265,3265,0
|
|
20240318,173300,228747610,3265,3265,3265,3265,0
|
|
20240318,173200,228747610,3265,3265,3265,3265,0
|
|
20240318,173100,228747610,3265,3265,3265,3265,0
|
|
20240318,173000,228747610,3265,3265,3265,3265,0
|
|
20240318,172900,228747610,3265,3265,3265,3265,0
|
|
20240318,172800,228747610,3265,3265,3265,3265,0
|
|
20240318,172700,228747610,3265,3265,3265,3265,0
|
|
20240318,172600,228747610,3265,3265,3265,3265,0
|
|
20240318,172500,228747610,3265,3265,3265,3265,0
|
|
20240318,172400,228747610,3265,3265,3265,3265,0
|
|
20240318,172300,228747610,3265,3265,3265,3265,0
|
|
20240318,172200,228747610,3265,3265,3265,3265,0
|
|
20240318,172100,228747610,3265,3265,3265,3265,0
|
|
20240318,172000,228747610,3265,3265,3265,3265,0
|
|
20240318,171900,228747610,3265,3265,3265,3265,0
|
|
20240318,171800,228747610,3265,3265,3265,3265,0
|
|
20240318,171700,228747610,3265,3265,3265,3265,0
|
|
20240318,171600,228747610,3265,3265,3265,3265,0
|
|
20240318,171500,228747610,3265,3265,3265,3265,0
|
|
20240318,171400,228747610,3265,3265,3265,3265,0
|
|
20240318,171300,228747610,3265,3265,3265,3265,0
|
|
20240318,171200,228747610,3265,3265,3265,3265,0
|
|
20240318,171100,228747610,3265,3265,3265,3265,0
|
|
20240318,171000,228747610,3265,3265,3265,3265,0
|
|
20240318,170900,228747610,3265,3265,3265,3265,0
|
|
20240318,170800,228747610,3265,3265,3265,3265,0
|
|
20240318,170700,228747610,3265,3265,3265,3265,0
|
|
20240318,170600,228747610,3265,3265,3265,3265,0
|
|
20240318,170500,228747610,3265,3265,3265,3265,956
|
|
20240318,170400,228747610,3265,3265,3265,3265,0
|
|
20240318,170300,228747610,3265,3265,3265,3265,0
|
|
20240318,170200,228747610,3265,3265,3265,3265,0
|
|
20240318,170100,228747610,3265,3265,3265,3265,0
|
|
20240318,170000,228747610,3265,3265,3265,3265,0
|
|
20240318,165900,228747610,3265,3265,3265,3265,0
|
|
20240318,165800,228747610,3265,3265,3265,3265,0
|
|
20240318,165700,228747610,3265,3265,3265,3265,0
|
|
20240318,165600,228747610,3265,3265,3265,3265,0
|
|
20240318,165500,228747610,3265,3265,3265,3265,0
|
|
20240318,165400,228747610,3265,3265,3265,3265,0
|
|
20240318,165300,228747610,3265,3265,3265,3265,0
|
|
20240318,165200,228747610,3265,3265,3265,3265,0
|
|
20240318,165100,228747610,3265,3265,3265,3265,0
|
|
20240318,165000,228747610,3265,3265,3265,3265,0
|
|
20240318,164900,228747610,3265,3265,3265,3265,0
|
|
20240318,164800,228747610,3265,3265,3265,3265,0
|
|
20240318,164700,228747610,3265,3265,3265,3265,0
|
|
20240318,164600,228747610,3265,3265,3265,3265,0
|
|
20240318,164500,228747610,3265,3265,3265,3265,0
|
|
20240318,164400,228747610,3265,3265,3265,3265,0
|
|
20240318,164300,228747610,3265,3265,3265,3265,0
|
|
20240318,164200,228747610,3265,3265,3265,3265,0
|
|
20240318,164100,228747610,3265,3265,3265,3265,0
|
|
20240318,164000,228747610,3265,3265,3265,3265,0
|
|
20240318,163900,228747610,3265,3265,3265,3265,0
|
|
20240318,163800,228747610,3265,3265,3265,3265,0
|
|
20240318,163700,228747610,3265,3265,3265,3265,0
|
|
20240318,163600,228747610,3265,3265,3265,3265,0
|
|
20240318,163500,228747610,3265,3265,3265,3265,956
|
|
20240318,163400,228747610,3265,3265,3265,3265,0
|
|
20240318,163300,228747610,3265,3265,3265,3265,0
|
|
20240318,163200,228747610,3265,3265,3265,3265,0
|
|
20240318,163100,228747610,3265,3265,3265,3265,0
|
|
20240318,163000,228747610,3265,3265,3265,3265,0
|
|
20240318,162900,228747610,3265,3265,3265,3265,0
|
|
20240318,162800,228747610,3265,3265,3265,3265,0
|
|
20240318,162700,228747610,3265,3265,3265,3265,0
|
|
20240318,162600,228747610,3265,3265,3265,3265,0
|
|
20240318,162500,228747610,3265,3265,3265,3265,0
|
|
20240318,162400,228747610,3265,3265,3265,3265,0
|
|
20240318,162300,228747610,3265,3265,3265,3265,0
|
|
20240318,162200,228747610,3265,3265,3265,3265,0
|
|
20240318,162100,228747610,3265,3265,3265,3265,0
|
|
20240318,162000,228747610,3265,3265,3265,3265,0
|
|
20240318,161900,228747610,3265,3265,3265,3265,0
|
|
20240318,161800,228747610,3265,3265,3265,3265,0
|
|
20240318,161700,228747610,3265,3265,3265,3265,0
|
|
20240318,161600,228747610,3265,3265,3265,3265,0
|
|
20240318,161500,228747610,3265,3265,3265,3265,0
|
|
20240318,161400,228747610,3265,3265,3265,3265,0
|
|
20240318,161300,228747610,3265,3265,3265,3265,0
|
|
20240318,161200,228747610,3265,3265,3265,3265,0
|
|
20240318,161100,228747610,3265,3265,3265,3265,0
|
|
20240318,161000,228747610,3265,3265,3265,3265,0
|
|
20240318,160900,228747610,3265,3265,3265,3265,0
|
|
20240318,160800,228747610,3265,3265,3265,3265,0
|
|
20240318,160700,228747610,3265,3265,3265,3265,0
|
|
20240318,160600,228747610,3265,3265,3265,3265,0
|
|
20240318,160500,228747610,3265,3265,3265,3265,956
|
|
20240318,160400,228747610,3265,3265,3265,3265,0
|
|
20240318,160300,228747610,3265,3265,3265,3265,0
|
|
20240318,160200,228747610,3265,3265,3265,3265,0
|
|
20240318,160100,228747610,3265,3265,3265,3265,0
|
|
20240318,160000,228747610,3265,3265,3265,3265,0
|
|
20240318,155900,228747610,3265,3265,3265,3265,0
|
|
20240318,155800,228747610,3265,3265,3265,3265,0
|
|
20240318,155700,228747610,3265,3265,3265,3265,0
|
|
20240318,155600,228747610,3265,3265,3265,3265,0
|
|
20240318,155500,228747610,3265,3265,3265,3265,0
|
|
20240318,155400,228747610,3265,3265,3265,3265,0
|
|
20240318,155300,228747610,3265,3265,3265,3265,0
|
|
20240318,155200,228747610,3265,3265,3265,3265,0
|
|
20240318,155100,228747610,3265,3265,3265,3265,0
|
|
20240318,155000,228747610,3265,3265,3265,3265,0
|
|
20240318,154900,228747610,3265,3265,3265,3265,0
|
|
20240318,154800,228747610,3265,3265,3265,3265,0
|
|
20240318,154700,228747610,3265,3265,3265,3265,0
|
|
20240318,154600,228747610,3265,3265,3265,3265,0
|
|
20240318,154500,228747610,3265,3265,3265,3265,0
|
|
20240318,154400,228747610,3265,3265,3265,3265,0
|
|
20240318,154300,228747610,3265,3265,3265,3265,0
|
|
20240318,154200,228747610,3265,3265,3265,3265,0
|
|
20240318,154100,228747610,3265,3265,3265,3265,0
|
|
20240318,154000,228747610,3265,3265,3265,3265,0
|
|
20240318,153900,228747610,3265,3265,3265,3265,0
|
|
20240318,153800,228747610,3265,3265,3265,3265,0
|
|
20240318,153700,228747610,3265,3265,3265,3265,0
|
|
20240318,153600,228747610,3265,3265,3265,3265,0
|
|
20240318,153500,228747610,3265,3265,3265,3265,956
|
|
20240318,153400,228747610,3265,3265,3265,3265,0
|
|
20240318,153300,228747610,3265,3265,3265,3265,0
|
|
20240318,153200,228747610,3265,3265,3265,3265,0
|
|
20240318,153100,228747610,3265,3265,3265,3265,0
|
|
20240318,153000,228747610,3265,3265,3265,3265,956
|
|
20240318,152900,225626270,3265,3265,3265,3265,0
|
|
20240318,152800,225626270,3265,3265,3265,3265,0
|
|
20240318,152700,225626270,3265,3265,3265,3265,0
|
|
20240318,152600,225626270,3265,3265,3265,3265,0
|
|
20240318,152500,225626270,3265,3265,3265,3265,0
|
|
20240318,152400,225626270,3265,3265,3265,3265,0
|
|
20240318,152300,225626270,3265,3265,3265,3265,0
|
|
20240318,152200,225626270,3265,3265,3265,3265,0
|
|
20240318,152100,225626270,3265,3265,3265,3265,0
|
|
20240318,152000,225626270,3265,3265,3265,3265,0
|
|
20240318,151900,225626270,3265,3255,3265,3255,700
|
|
20240318,151800,223345440,3255,3255,3255,3255,5
|
|
20240318,151700,223329165,3255,3250,3255,3250,1426
|
|
20240318,151600,218694655,3255,3240,3255,3240,198
|
|
20240318,151500,218051710,3240,3240,3240,3240,0
|
|
20240318,151400,218051710,3240,3240,3240,3240,0
|
|
20240318,151300,218051710,3240,3240,3240,3240,521
|
|
20240318,151200,216363670,3240,3240,3240,3240,0
|
|
20240318,151100,216363670,3240,3240,3240,3240,20
|
|
20240318,151000,216298870,3240,3240,3240,3240,3
|
|
20240318,150900,216289150,3240,3240,3240,3240,0
|
|
20240318,150800,216289150,3240,3240,3240,3240,0
|
|
20240318,150700,216289150,3240,3235,3240,3230,473
|
|
20240318,150600,214761325,3240,3240,3240,3240,1
|
|
20240318,150500,214758085,3235,3235,3235,3235,750
|
|
20240318,150400,212331835,3245,3245,3245,3245,5
|
|
20240318,150300,212315610,3235,3235,3235,3235,0
|
|
20240318,150200,212315610,3235,3235,3235,3235,0
|
|
20240318,150100,212315610,3235,3235,3235,3235,790
|
|
20240318,150000,209759960,3245,3245,3245,3245,0
|
|
20240318,145900,209759960,3245,3245,3245,3245,0
|
|
20240318,145800,209759960,3245,3245,3245,3245,0
|
|
20240318,145700,209759960,3245,3245,3245,3245,10
|
|
20240318,145600,209727510,3230,3230,3230,3230,5
|
|
20240318,145500,209711360,3235,3235,3235,3235,0
|
|
20240318,145400,209711360,3235,3235,3235,3235,16
|
|
20240318,145300,209659600,3235,3235,3235,3235,926
|
|
20240318,145200,206663990,3240,3240,3240,3240,825
|
|
20240318,145100,203990990,3240,3240,3240,3240,12
|
|
20240318,145000,203952110,3245,3250,3250,3240,24
|
|
20240318,144900,203874235,3240,3240,3240,3240,300
|
|
20240318,144800,202902235,3250,3250,3250,3250,1
|
|
20240318,144700,202898985,3255,3255,3255,3255,0
|
|
20240318,144600,202898985,3255,3255,3255,3255,0
|
|
20240318,144500,202898985,3255,3250,3255,3250,2
|
|
20240318,144400,202892480,3240,3240,3240,3240,0
|
|
20240318,144300,202892480,3240,3240,3240,3240,0
|
|
20240318,144200,202892480,3240,3240,3240,3240,0
|
|
20240318,144100,202892480,3240,3240,3240,3240,8
|
|
20240318,144000,202866560,3240,3240,3240,3240,233
|
|
20240318,143900,202111640,3240,3240,3240,3240,0
|
|
20240318,143800,202111640,3240,3240,3240,3240,0
|
|
20240318,143700,202111640,3240,3240,3240,3240,3
|
|
20240318,143600,202101920,3250,3250,3250,3250,5
|
|
20240318,143500,202085670,3250,3250,3250,3250,1
|
|
20240318,143400,202082420,3250,3250,3250,3250,20
|
|
20240318,143300,202017420,3250,3250,3250,3250,0
|
|
20240318,143200,202017420,3250,3250,3250,3250,0
|
|
20240318,143100,202017420,3250,3250,3250,3250,0
|
|
20240318,143000,202017420,3250,3250,3250,3250,0
|
|
20240318,142900,202017420,3250,3250,3250,3250,0
|
|
20240318,142800,202017420,3250,3250,3250,3250,1
|
|
20240318,142700,202014170,3240,3240,3240,3240,0
|
|
20240318,142600,202014170,3240,3240,3240,3240,0
|
|
20240318,142500,202014170,3240,3240,3240,3240,0
|
|
20240318,142400,202014170,3240,3240,3240,3240,0
|
|
20240318,142300,202014170,3240,3240,3240,3240,0
|
|
20240318,142200,202014170,3240,3240,3240,3240,0
|
|
20240318,142100,202014170,3240,3240,3240,3240,0
|
|
20240318,142000,202014170,3240,3240,3240,3240,0
|
|
20240318,141900,202014170,3240,3240,3240,3240,0
|
|
20240318,141800,202014170,3240,3240,3240,3240,0
|
|
20240318,141700,202014170,3240,3245,3245,3240,50
|
|
20240318,141600,201852160,3260,3260,3260,3260,0
|
|
20240318,141500,201852160,3260,3260,3260,3260,0
|
|
20240318,141400,201852160,3260,3260,3260,3260,0
|
|
20240318,141300,201852160,3260,3245,3260,3245,3
|
|
20240318,141200,201842400,3245,3240,3245,3240,2
|
|
20240318,141100,201835915,3235,3235,3235,3235,0
|
|
20240318,141000,201835915,3235,3235,3235,3235,490
|
|
20240318,140900,200250765,3235,3235,3235,3235,92
|
|
20240318,140800,199953145,3235,3235,3235,3235,0
|
|
20240318,140700,199953145,3235,3235,3235,3235,0
|
|
20240318,140600,199953145,3235,3240,3240,3235,424
|
|
20240318,140500,198581010,3255,3255,3255,3255,0
|
|
20240318,140400,198581010,3255,3250,3255,3250,3
|
|
20240318,140300,198571250,3240,3240,3240,3240,0
|
|
20240318,140200,198571250,3240,3240,3240,3240,0
|
|
20240318,140100,198571250,3240,3240,3240,3240,0
|
|
20240318,140000,198571250,3240,3240,3240,3240,0
|
|
20240318,135900,198571250,3240,3240,3240,3240,0
|
|
20240318,135800,198571250,3240,3240,3240,3240,0
|
|
20240318,135700,198571250,3240,3240,3240,3240,0
|
|
20240318,135600,198571250,3240,3240,3255,3235,2846
|
|
20240318,135500,189360060,3240,3240,3240,3240,0
|
|
20240318,135400,189360060,3240,3240,3240,3240,0
|
|
20240318,135300,189360060,3240,3240,3240,3240,0
|
|
20240318,135200,189360060,3240,3240,3240,3240,0
|
|
20240318,135100,189360060,3240,3240,3240,3240,0
|
|
20240318,135000,189360060,3240,3240,3240,3240,0
|
|
20240318,134900,189360060,3240,3240,3240,3240,0
|
|
20240318,134800,189360060,3240,3240,3240,3240,0
|
|
20240318,134700,189360060,3240,3240,3240,3240,0
|
|
20240318,134600,189360060,3240,3240,3240,3240,51
|
|
20240318,134500,189194820,3240,3240,3240,3240,0
|
|
20240318,134400,189194820,3240,3240,3240,3240,31
|
|
20240318,134300,189094380,3240,3240,3240,3240,857
|
|
20240318,134200,186317700,3240,3240,3240,3240,0
|
|
20240318,134100,186317700,3240,3240,3240,3240,888
|
|
20240318,134000,183440580,3250,3250,3250,3250,0
|
|
20240318,133900,183440580,3250,3250,3250,3250,0
|
|
20240318,133800,183440580,3250,3250,3250,3250,0
|
|
20240318,133700,183440580,3250,3250,3250,3250,0
|
|
20240318,133600,183440580,3250,3250,3250,3250,35
|
|
20240318,133500,183326830,3250,3250,3250,3250,915
|
|
20240318,133400,180353080,3250,3250,3250,3250,0
|
|
20240318,133300,180353080,3250,3250,3250,3250,105
|
|
20240318,133200,180011830,3250,3250,3250,3250,0
|
|
20240318,133100,180011830,3250,3245,3250,3240,6668
|
|
20240318,133000,158399810,3250,3250,3250,3250,0
|
|
20240318,132900,158399810,3250,3250,3250,3250,0
|
|
20240318,132800,158399810,3250,3250,3250,3250,17
|
|
20240318,132700,158344560,3245,3245,3245,3245,0
|
|
20240318,132600,158344560,3245,3245,3245,3245,0
|
|
20240318,132500,158344560,3245,3245,3245,3245,0
|
|
20240318,132400,158344560,3245,3245,3245,3245,0
|
|
20240318,132300,158344560,3245,3245,3245,3245,0
|
|
20240318,132200,158344560,3245,3245,3245,3245,0
|
|
20240318,132100,158344560,3245,3245,3245,3245,0
|
|
20240318,132000,158344560,3245,3245,3245,3245,0
|
|
20240318,131900,158344560,3245,3245,3245,3245,130
|
|
20240318,131800,157922710,3245,3245,3245,3245,0
|
|
20240318,131700,157922710,3245,3245,3245,3245,0
|
|
20240318,131600,157922710,3245,3245,3245,3245,0
|
|
20240318,131500,157922710,3245,3245,3245,3245,0
|
|
20240318,131400,157922710,3245,3245,3245,3245,0
|
|
20240318,131300,157922710,3245,3250,3250,3245,2105
|
|
20240318,131200,151087215,3260,3260,3260,3260,0
|
|
20240318,131100,151087215,3260,3260,3260,3260,0
|
|
20240318,131000,151087215,3260,3260,3260,3260,0
|
|
20240318,130900,151087215,3260,3260,3260,3260,50
|
|
20240318,130800,150924215,3260,3260,3260,3260,0
|
|
20240318,130700,150924215,3260,3260,3260,3260,0
|
|
20240318,130600,150924215,3260,3260,3260,3260,0
|
|
20240318,130500,150924215,3260,3260,3260,3260,0
|
|
20240318,130400,150924215,3260,3260,3260,3260,5
|
|
20240318,130300,150907915,3260,3260,3260,3260,0
|
|
20240318,130200,150907915,3260,3260,3260,3260,1
|
|
20240318,130100,150904655,3255,3255,3255,3255,0
|
|
20240318,130000,150904655,3255,3255,3255,3255,0
|
|
20240318,125900,150904655,3255,3255,3255,3255,0
|
|
20240318,125800,150904655,3255,3255,3255,3255,20
|
|
20240318,125700,150839555,3260,3260,3260,3260,11
|
|
20240318,125600,150803695,3255,3255,3255,3255,216
|
|
20240318,125500,150100615,3250,3250,3250,3250,0
|
|
20240318,125400,150100615,3250,3250,3250,3250,0
|
|
20240318,125300,150100615,3250,3250,3250,3250,300
|
|
20240318,125200,149125615,3250,3250,3250,3250,0
|
|
20240318,125100,149125615,3250,3250,3250,3250,0
|
|
20240318,125000,149125615,3250,3250,3250,3250,0
|
|
20240318,124900,149125615,3250,3250,3250,3250,0
|
|
20240318,124800,149125615,3250,3250,3250,3250,0
|
|
20240318,124700,149125615,3250,3250,3250,3250,0
|
|
20240318,124600,149125615,3250,3250,3250,3250,0
|
|
20240318,124500,149125615,3250,3250,3250,3250,0
|
|
20240318,124400,149125615,3250,3250,3250,3250,0
|
|
20240318,124300,149125615,3250,3250,3250,3250,0
|
|
20240318,124200,149125615,3250,3250,3250,3250,0
|
|
20240318,124100,149125615,3250,3250,3250,3250,0
|
|
20240318,124000,149125615,3250,3250,3250,3250,0
|
|
20240318,123900,149125615,3250,3250,3250,3250,0
|
|
20240318,123800,149125615,3250,3250,3250,3250,0
|
|
20240318,123700,149125615,3250,3250,3250,3250,0
|
|
20240318,123600,149125615,3250,3250,3250,3250,0
|
|
20240318,123500,149125615,3250,3250,3250,3250,0
|
|
20240318,123400,149125615,3250,3250,3250,3250,0
|
|
20240318,123300,149125615,3250,3250,3250,3250,0
|
|
20240318,123200,149125615,3250,3250,3250,3250,0
|
|
20240318,123100,149125615,3250,3250,3250,3250,0
|
|
20240318,123000,149125615,3250,3250,3250,3250,0
|
|
20240318,122900,149125615,3250,3250,3250,3250,0
|
|
20240318,122800,149125615,3250,3250,3250,3250,0
|
|
20240318,122700,149125615,3250,3250,3250,3250,0
|
|
20240318,122600,149125615,3250,3250,3250,3250,0
|
|
20240318,122500,149125615,3250,3250,3250,3250,0
|
|
20240318,122400,149125615,3250,3250,3250,3250,21
|
|
20240318,122300,149057365,3250,3250,3250,3250,548
|
|
20240318,122200,147276365,3250,3250,3250,3250,3
|
|
20240318,122100,147266615,3250,3250,3250,3250,103
|
|
20240318,122000,146931865,3250,3250,3250,3250,0
|
|
20240318,121900,146931865,3250,3250,3250,3250,0
|
|
20240318,121800,146931865,3250,3250,3250,3250,0
|
|
20240318,121700,146931865,3250,3250,3250,3250,5
|
|
20240318,121600,146915615,3250,3250,3250,3250,5
|
|
20240318,121500,146899365,3250,3250,3255,3250,148
|
|
20240318,121400,146417665,3250,3250,3250,3250,2
|
|
20240318,121300,146411165,3250,3250,3250,3250,79
|
|
20240318,121200,146154415,3250,3250,3250,3250,0
|
|
20240318,121100,146154415,3250,3250,3250,3250,0
|
|
20240318,121000,146154415,3250,3250,3250,3250,100
|
|
20240318,120900,145829415,3250,3250,3250,3250,0
|
|
20240318,120800,145829415,3250,3250,3250,3250,20
|
|
20240318,120700,145764415,3250,3250,3250,3250,1
|
|
20240318,120600,145761165,3255,3255,3255,3255,0
|
|
20240318,120500,145761165,3255,3255,3255,3255,0
|
|
20240318,120400,145761165,3255,3255,3255,3255,0
|
|
20240318,120300,145761165,3255,3255,3255,3255,0
|
|
20240318,120200,145761165,3255,3255,3255,3255,0
|
|
20240318,120100,145761165,3255,3255,3255,3255,0
|
|
20240318,120000,145761165,3255,3255,3255,3255,0
|
|
20240318,115900,145761165,3255,3255,3255,3255,3
|
|
20240318,115800,145751400,3255,3255,3255,3255,0
|
|
20240318,115700,145751400,3255,3255,3255,3255,0
|
|
20240318,115600,145751400,3255,3255,3255,3255,0
|
|
20240318,115500,145751400,3255,3255,3255,3255,500
|
|
20240318,115400,144123900,3255,3255,3255,3255,0
|
|
20240318,115300,144123900,3255,3255,3255,3255,0
|
|
20240318,115200,144123900,3255,3255,3255,3255,0
|
|
20240318,115100,144123900,3255,3255,3255,3255,0
|
|
20240318,115000,144123900,3255,3255,3255,3255,7
|
|
20240318,114900,144101115,3255,3255,3255,3255,20
|
|
20240318,114800,144036015,3255,3255,3255,3255,10
|
|
20240318,114700,144003465,3255,3255,3255,3255,0
|
|
20240318,114600,144003465,3255,3255,3255,3255,0
|
|
20240318,114500,144003465,3255,3255,3255,3255,0
|
|
20240318,114400,144003465,3255,3255,3255,3255,0
|
|
20240318,114300,144003465,3255,3255,3255,3255,0
|
|
20240318,114200,144003465,3255,3255,3255,3255,1
|
|
20240318,114100,144000210,3245,3245,3245,3245,0
|
|
20240318,114000,144000210,3245,3245,3245,3245,0
|
|
20240318,113900,144000210,3245,3245,3245,3245,0
|
|
20240318,113800,144000210,3245,3245,3245,3245,0
|
|
20240318,113700,144000210,3245,3245,3245,3245,0
|
|
20240318,113600,144000210,3245,3245,3245,3245,0
|
|
20240318,113500,144000210,3245,3245,3245,3245,0
|
|
20240318,113400,144000210,3245,3245,3245,3245,0
|
|
20240318,113300,144000210,3245,3245,3245,3245,0
|
|
20240318,113200,144000210,3245,3245,3245,3245,0
|
|
20240318,113100,144000210,3245,3245,3245,3245,0
|
|
20240318,113000,144000210,3245,3245,3245,3245,0
|
|
20240318,112900,144000210,3245,3245,3245,3245,0
|
|
20240318,112800,144000210,3245,3245,3245,3245,0
|
|
20240318,112700,144000210,3245,3245,3245,3245,0
|
|
20240318,112600,144000210,3245,3245,3245,3245,0
|
|
20240318,112500,144000210,3245,3245,3245,3245,0
|
|
20240318,112400,144000210,3245,3245,3245,3245,0
|
|
20240318,112300,144000210,3245,3245,3245,3245,0
|
|
20240318,112200,144000210,3245,3245,3245,3245,0
|
|
20240318,112100,144000210,3245,3245,3245,3245,646
|
|
20240318,112000,141903940,3235,3235,3235,3235,3761
|
|
20240318,111900,129737105,3235,3240,3240,3235,2861
|
|
20240318,111800,120476205,3235,3250,3250,3235,11000
|
|
20240318,111700,84796050,3255,3255,3255,3255,0
|
|
20240318,111600,84796050,3255,3255,3255,3255,0
|
|
20240318,111500,84796050,3255,3255,3255,3255,0
|
|
20240318,111400,84796050,3255,3255,3255,3255,0
|
|
20240318,111300,84796050,3255,3255,3255,3255,0
|
|
20240318,111200,84796050,3255,3255,3255,3255,0
|
|
20240318,111100,84796050,3255,3255,3255,3255,0
|
|
20240318,111000,84796050,3255,3255,3255,3255,0
|
|
20240318,110900,84796050,3255,3255,3255,3255,0
|
|
20240318,110800,84796050,3255,3255,3255,3255,522
|
|
20240318,110700,83096940,3255,3255,3255,3255,0
|
|
20240318,110600,83096940,3255,3255,3255,3255,0
|
|
20240318,110500,83096940,3255,3255,3255,3255,0
|
|
20240318,110400,83096940,3255,3255,3255,3255,0
|
|
20240318,110300,83096940,3255,3255,3255,3255,0
|
|
20240318,110200,83096940,3255,3255,3255,3255,0
|
|
20240318,110100,83096940,3255,3255,3255,3255,569
|
|
20240318,110000,81244845,3255,3255,3255,3255,0
|
|
20240318,105900,81244845,3255,3255,3255,3255,0
|
|
20240318,105800,81244845,3255,3255,3255,3255,5
|
|
20240318,105700,81228570,3255,3255,3255,3255,0
|
|
20240318,105600,81228570,3255,3255,3255,3255,0
|
|
20240318,105500,81228570,3255,3255,3255,3255,40
|
|
20240318,105400,81098370,3255,3255,3255,3255,2
|
|
20240318,105300,81091860,3255,3255,3255,3255,36
|
|
20240318,105200,80974680,3255,3255,3255,3255,56
|
|
20240318,105100,80792400,3255,3255,3255,3255,0
|
|
20240318,105000,80792400,3255,3255,3255,3255,0
|
|
20240318,104900,80792400,3255,3255,3255,3255,102
|
|
20240318,104800,80460390,3255,3255,3255,3255,0
|
|
20240318,104700,80460390,3255,3255,3255,3255,0
|
|
20240318,104600,80460390,3255,3255,3255,3255,0
|
|
20240318,104500,80460390,3255,3255,3255,3255,1
|
|
20240318,104400,80457135,3255,3255,3255,3255,5
|
|
20240318,104300,80440860,3250,3250,3250,3250,0
|
|
20240318,104200,80440860,3250,3250,3250,3250,1
|
|
20240318,104100,80437610,3255,3250,3255,3250,11
|
|
20240318,104000,80401810,3255,3255,3255,3255,30
|
|
20240318,103900,80304160,3250,3250,3250,3250,0
|
|
20240318,103800,80304160,3250,3250,3250,3250,0
|
|
20240318,103700,80304160,3250,3250,3250,3250,0
|
|
20240318,103600,80304160,3250,3250,3250,3250,0
|
|
20240318,103500,80304160,3250,3250,3250,3250,0
|
|
20240318,103400,80304160,3250,3250,3250,3250,80
|
|
20240318,103300,80044160,3250,3250,3250,3250,0
|
|
20240318,103200,80044160,3250,3250,3250,3250,1
|
|
20240318,103100,80040910,3250,3255,3255,3250,121
|
|
20240318,103000,79647160,3250,3255,3255,3250,1032
|
|
20240318,102900,76288155,3250,3250,3250,3250,3
|
|
20240318,102800,76278405,3255,3255,3255,3255,0
|
|
20240318,102700,76278405,3255,3255,3255,3255,105
|
|
20240318,102600,75936630,3255,3255,3255,3255,0
|
|
20240318,102500,75936630,3255,3255,3255,3255,5
|
|
20240318,102400,75920355,3255,3255,3255,3255,0
|
|
20240318,102300,75920355,3255,3255,3255,3255,0
|
|
20240318,102200,75920355,3255,3255,3255,3255,10
|
|
20240318,102100,75887805,3255,3250,3255,3250,5
|
|
20240318,102000,75871550,3255,3255,3255,3255,5
|
|
20240318,101900,75855275,3250,3250,3250,3250,105
|
|
20240318,101800,75514025,3255,3250,3255,3250,26
|
|
20240318,101700,75429420,3250,3250,3250,3250,501
|
|
20240318,101600,73801170,3255,3255,3255,3255,0
|
|
20240318,101500,73801170,3255,3255,3255,3255,5
|
|
20240318,101400,73784895,3250,3250,3250,3250,0
|
|
20240318,101300,73784895,3250,3250,3250,3250,0
|
|
20240318,101200,73784895,3250,3250,3250,3250,0
|
|
20240318,101100,73784895,3250,3250,3250,3250,0
|
|
20240318,101000,73784895,3250,3250,3250,3250,0
|
|
20240318,100900,73784895,3250,3250,3250,3250,0
|
|
20240318,100800,73784895,3250,3250,3250,3250,0
|
|
20240318,100700,73784895,3250,3250,3250,3250,0
|
|
20240318,100600,73784895,3250,3250,3255,3250,9
|
|
20240318,100500,73755610,3250,3250,3250,3250,1
|
|
20240318,100400,73752360,3250,3255,3255,3250,51
|
|
20240318,100300,73586360,3250,3250,3250,3250,0
|
|
20240318,100200,73586360,3250,3250,3250,3250,0
|
|
20240318,100100,73586360,3250,3250,3250,3250,3
|
|
20240318,100000,73576610,3245,3245,3245,3245,0
|
|
20240318,095900,73576610,3245,3255,3255,3245,843
|
|
20240318,095800,70839355,3260,3255,3260,3255,26
|
|
20240318,095700,70754675,3260,3255,3260,3255,509
|
|
20240318,095600,69097855,3260,3260,3260,3260,0
|
|
20240318,095500,69097855,3260,3260,3260,3260,0
|
|
20240318,095400,69097855,3260,3260,3260,3260,0
|
|
20240318,095300,69097855,3260,3260,3260,3260,0
|
|
20240318,095200,69097855,3260,3260,3260,3260,0
|
|
20240318,095100,69097855,3260,3260,3260,3260,0
|
|
20240318,095000,69097855,3260,3260,3260,3260,0
|
|
20240318,094900,69097855,3260,3260,3260,3260,0
|
|
20240318,094800,69097855,3260,3260,3260,3260,2
|
|
20240318,094700,69091335,3260,3260,3260,3260,3
|
|
20240318,094600,69081555,3260,3260,3260,3260,29
|
|
20240318,094500,68987015,3260,3250,3260,3250,198
|
|
20240318,094400,68343495,3260,3260,3260,3260,4
|
|
20240318,094300,68330455,3260,3260,3260,3260,0
|
|
20240318,094200,68330455,3260,3250,3260,3250,270
|
|
20240318,094100,67452925,3250,3250,3250,3250,3
|
|
20240318,094000,67443175,3245,3245,3245,3245,0
|
|
20240318,093900,67443175,3245,3265,3265,3245,3001
|
|
20240318,093800,57702060,3265,3260,3265,3260,4
|
|
20240318,093700,57689005,3260,3260,3260,3260,0
|
|
20240318,093600,57689005,3260,3260,3260,3260,1
|
|
20240318,093500,57685745,3260,3260,3260,3260,51
|
|
20240318,093400,57519485,3265,3265,3265,3265,0
|
|
20240318,093300,57519485,3265,3265,3265,3265,0
|
|
20240318,093200,57519485,3265,3265,3265,3265,0
|
|
20240318,093100,57519485,3265,3265,3265,3265,0
|
|
20240318,093000,57519485,3265,3265,3265,3265,2
|
|
20240318,092900,57512955,3250,3250,3250,3250,200
|
|
20240318,092800,56862955,3250,3250,3250,3250,0
|
|
20240318,092700,56862955,3250,3250,3250,3250,60
|
|
20240318,092600,56667955,3250,3255,3255,3245,7390
|
|
20240318,092500,32653850,3260,3260,3260,3260,9
|
|
20240318,092400,32624510,3260,3260,3260,3260,610
|
|
20240318,092300,30635910,3255,3260,3260,3255,15
|
|
20240318,092200,30587020,3265,3265,3265,3265,0
|
|
20240318,092100,30587020,3265,3260,3265,3260,64
|
|
20240318,092000,30378065,3260,3260,3260,3260,1
|
|
20240318,091900,30374805,3260,3260,3260,3260,6
|
|
20240318,091800,30355245,3255,3255,3255,3255,0
|
|
20240318,091700,30355245,3255,3255,3255,3255,6
|
|
20240318,091600,30335715,3255,3255,3255,3255,68
|
|
20240318,091500,30114375,3255,3255,3255,3255,115
|
|
20240318,091400,29740050,3255,3255,3255,3255,1747
|
|
20240318,091300,24053565,3255,3255,3255,3255,48
|
|
20240318,091200,23897325,3265,3265,3265,3265,0
|
|
20240318,091100,23897325,3265,3260,3265,3260,1336
|
|
20240318,091000,19541960,3265,3265,3270,3265,432
|
|
20240318,090900,18131430,3265,3265,3265,3265,111
|
|
20240318,090800,17769015,3270,3265,3270,3265,3000
|
|
20240318,090700,7963925,3265,3265,3265,3265,0
|
|
20240318,090600,7963925,3265,3265,3265,3265,10
|
|
20240318,090500,7931275,3265,3265,3265,3265,0
|
|
20240318,090400,7931275,3265,3265,3265,3265,1
|
|
20240318,090300,7928010,3265,3265,3265,3265,1
|
|
20240318,090200,7924745,3260,3260,3260,3260,590
|
|
20240318,090100,6001345,3255,3260,3260,3255,469
|
|
20240318,090000,4473360,3270,3270,3270,3270,1368
|