652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,194900,132797425,3425,3425,3425,3425,3238
|
|
20240318,194800,132797425,3425,3425,3425,3425,0
|
|
20240318,194700,132797425,3425,3425,3425,3425,0
|
|
20240318,194600,132797425,3425,3425,3425,3425,0
|
|
20240318,194500,132797425,3425,3425,3425,3425,0
|
|
20240318,194400,132797425,3425,3425,3425,3425,0
|
|
20240318,194300,132797425,3425,3425,3425,3425,0
|
|
20240318,194200,132797425,3425,3425,3425,3425,0
|
|
20240318,194100,132797425,3425,3425,3425,3425,0
|
|
20240318,194000,132797425,3425,3425,3425,3425,0
|
|
20240318,193900,132797425,3425,3425,3425,3425,0
|
|
20240318,193800,132797425,3425,3425,3425,3425,0
|
|
20240318,193700,132797425,3425,3425,3425,3425,0
|
|
20240318,193600,132797425,3425,3425,3425,3425,0
|
|
20240318,193500,132797425,3425,3425,3425,3425,0
|
|
20240318,193400,132797425,3425,3425,3425,3425,0
|
|
20240318,193300,132797425,3425,3425,3425,3425,0
|
|
20240318,193200,132797425,3425,3425,3425,3425,0
|
|
20240318,193100,132797425,3425,3425,3425,3425,0
|
|
20240318,193000,132797425,3425,3425,3425,3425,0
|
|
20240318,192900,132797425,3425,3425,3425,3425,0
|
|
20240318,192800,132797425,3425,3425,3425,3425,0
|
|
20240318,192700,132797425,3425,3425,3425,3425,0
|
|
20240318,192600,132797425,3425,3425,3425,3425,0
|
|
20240318,192500,132797425,3425,3425,3425,3425,0
|
|
20240318,192400,132797425,3425,3425,3425,3425,0
|
|
20240318,192300,132797425,3425,3425,3425,3425,0
|
|
20240318,192200,132797425,3425,3425,3425,3425,0
|
|
20240318,192100,132797425,3425,3425,3425,3425,0
|
|
20240318,192000,132797425,3425,3425,3425,3425,0
|
|
20240318,191900,132797425,3425,3425,3425,3425,3238
|
|
20240318,191800,132797425,3425,3425,3425,3425,0
|
|
20240318,191700,132797425,3425,3425,3425,3425,0
|
|
20240318,191600,132797425,3425,3425,3425,3425,0
|
|
20240318,191500,132797425,3425,3425,3425,3425,0
|
|
20240318,191400,132797425,3425,3425,3425,3425,0
|
|
20240318,191300,132797425,3425,3425,3425,3425,0
|
|
20240318,191200,132797425,3425,3425,3425,3425,0
|
|
20240318,191100,132797425,3425,3425,3425,3425,0
|
|
20240318,191000,132797425,3425,3425,3425,3425,0
|
|
20240318,190900,132797425,3425,3425,3425,3425,0
|
|
20240318,190800,132797425,3425,3425,3425,3425,0
|
|
20240318,190700,132797425,3425,3425,3425,3425,0
|
|
20240318,190600,132797425,3425,3425,3425,3425,0
|
|
20240318,190500,132797425,3425,3425,3425,3425,0
|
|
20240318,190400,132797425,3425,3425,3425,3425,0
|
|
20240318,190300,132797425,3425,3425,3425,3425,0
|
|
20240318,190200,132797425,3425,3425,3425,3425,0
|
|
20240318,190100,132797425,3425,3425,3425,3425,0
|
|
20240318,190000,132797425,3425,3425,3425,3425,0
|
|
20240318,185900,132797425,3425,3425,3425,3425,0
|
|
20240318,185800,132797425,3425,3425,3425,3425,0
|
|
20240318,185700,132797425,3425,3425,3425,3425,0
|
|
20240318,185600,132797425,3425,3425,3425,3425,0
|
|
20240318,185500,132797425,3425,3425,3425,3425,0
|
|
20240318,185400,132797425,3425,3425,3425,3425,0
|
|
20240318,185300,132797425,3425,3425,3425,3425,0
|
|
20240318,185200,132797425,3425,3425,3425,3425,0
|
|
20240318,185100,132797425,3425,3425,3425,3425,0
|
|
20240318,185000,132797425,3425,3425,3425,3425,0
|
|
20240318,184900,132797425,3425,3425,3425,3425,3238
|
|
20240318,184800,132797425,3425,3425,3425,3425,0
|
|
20240318,184700,132797425,3425,3425,3425,3425,0
|
|
20240318,184600,132797425,3425,3425,3425,3425,0
|
|
20240318,184500,132797425,3425,3425,3425,3425,0
|
|
20240318,184400,132797425,3425,3425,3425,3425,0
|
|
20240318,184300,132797425,3425,3425,3425,3425,0
|
|
20240318,184200,132797425,3425,3425,3425,3425,0
|
|
20240318,184100,132797425,3425,3425,3425,3425,0
|
|
20240318,184000,132797425,3425,3425,3425,3425,0
|
|
20240318,183900,132797425,3425,3425,3425,3425,0
|
|
20240318,183800,132797425,3425,3425,3425,3425,0
|
|
20240318,183700,132797425,3425,3425,3425,3425,0
|
|
20240318,183600,132797425,3425,3425,3425,3425,0
|
|
20240318,183500,132797425,3425,3425,3425,3425,0
|
|
20240318,183400,132797425,3425,3425,3425,3425,0
|
|
20240318,183300,132797425,3425,3425,3425,3425,0
|
|
20240318,183200,132797425,3425,3425,3425,3425,0
|
|
20240318,183100,132797425,3425,3425,3425,3425,0
|
|
20240318,183000,132797425,3425,3425,3425,3425,0
|
|
20240318,182900,132797425,3425,3425,3425,3425,0
|
|
20240318,182800,132797425,3425,3425,3425,3425,0
|
|
20240318,182700,132797425,3425,3425,3425,3425,0
|
|
20240318,182600,132797425,3425,3425,3425,3425,0
|
|
20240318,182500,132797425,3425,3425,3425,3425,0
|
|
20240318,182400,132797425,3425,3425,3425,3425,0
|
|
20240318,182300,132797425,3425,3425,3425,3425,0
|
|
20240318,182200,132797425,3425,3425,3425,3425,0
|
|
20240318,182100,132797425,3425,3425,3425,3425,0
|
|
20240318,182000,132797425,3425,3425,3425,3425,0
|
|
20240318,181900,132797425,3425,3425,3425,3425,3238
|
|
20240318,181800,132797425,3425,3425,3425,3425,0
|
|
20240318,181700,132797425,3425,3425,3425,3425,0
|
|
20240318,181600,132797425,3425,3425,3425,3425,0
|
|
20240318,181500,132797425,3425,3425,3425,3425,0
|
|
20240318,181400,132797425,3425,3425,3425,3425,0
|
|
20240318,181300,132797425,3425,3425,3425,3425,0
|
|
20240318,181200,132797425,3425,3425,3425,3425,0
|
|
20240318,181100,132797425,3425,3425,3425,3425,0
|
|
20240318,181000,132797425,3425,3425,3425,3425,0
|
|
20240318,180900,132797425,3425,3425,3425,3425,0
|
|
20240318,180800,132797425,3425,3425,3425,3425,0
|
|
20240318,180700,132797425,3425,3425,3425,3425,0
|
|
20240318,180600,132797425,3425,3425,3425,3425,0
|
|
20240318,180500,132797425,3425,3425,3425,3425,0
|
|
20240318,180400,132797425,3425,3425,3425,3425,0
|
|
20240318,180300,132797425,3425,3425,3425,3425,0
|
|
20240318,180200,132797425,3425,3425,3425,3425,0
|
|
20240318,180100,132797425,3425,3425,3425,3425,0
|
|
20240318,180000,132797425,3425,3425,3425,3425,0
|
|
20240318,175900,132797425,3425,3425,3425,3425,0
|
|
20240318,175800,132797425,3425,3425,3425,3425,0
|
|
20240318,175700,132797425,3425,3425,3425,3425,0
|
|
20240318,175600,132797425,3425,3425,3425,3425,0
|
|
20240318,175500,132797425,3425,3425,3425,3425,0
|
|
20240318,175400,132797425,3425,3425,3425,3425,0
|
|
20240318,175300,132797425,3425,3425,3425,3425,0
|
|
20240318,175200,132797425,3425,3425,3425,3425,0
|
|
20240318,175100,132797425,3425,3425,3425,3425,0
|
|
20240318,175000,132797425,3425,3425,3425,3425,0
|
|
20240318,174900,132797425,3425,3425,3425,3425,3238
|
|
20240318,174800,132797425,3425,3425,3425,3425,0
|
|
20240318,174700,132797425,3425,3425,3425,3425,0
|
|
20240318,174600,132797425,3425,3425,3425,3425,0
|
|
20240318,174500,132797425,3425,3425,3425,3425,0
|
|
20240318,174400,132797425,3425,3425,3425,3425,0
|
|
20240318,174300,132797425,3425,3425,3425,3425,0
|
|
20240318,174200,132797425,3425,3425,3425,3425,0
|
|
20240318,174100,132797425,3425,3425,3425,3425,0
|
|
20240318,174000,132797425,3425,3425,3425,3425,0
|
|
20240318,173900,132797425,3425,3425,3425,3425,0
|
|
20240318,173800,132797425,3425,3425,3425,3425,0
|
|
20240318,173700,132797425,3425,3425,3425,3425,0
|
|
20240318,173600,132797425,3425,3425,3425,3425,0
|
|
20240318,173500,132797425,3425,3425,3425,3425,0
|
|
20240318,173400,132797425,3425,3425,3425,3425,0
|
|
20240318,173300,132797425,3425,3425,3425,3425,0
|
|
20240318,173200,132797425,3425,3425,3425,3425,0
|
|
20240318,173100,132797425,3425,3425,3425,3425,0
|
|
20240318,173000,132797425,3425,3425,3425,3425,0
|
|
20240318,172900,132797425,3425,3425,3425,3425,0
|
|
20240318,172800,132797425,3425,3425,3425,3425,0
|
|
20240318,172700,132797425,3425,3425,3425,3425,0
|
|
20240318,172600,132797425,3425,3425,3425,3425,0
|
|
20240318,172500,132797425,3425,3425,3425,3425,0
|
|
20240318,172400,132797425,3425,3425,3425,3425,0
|
|
20240318,172300,132797425,3425,3425,3425,3425,0
|
|
20240318,172200,132797425,3425,3425,3425,3425,0
|
|
20240318,172100,132797425,3425,3425,3425,3425,0
|
|
20240318,172000,132797425,3425,3425,3425,3425,0
|
|
20240318,171900,132797425,3425,3425,3425,3425,3238
|
|
20240318,171800,132797425,3425,3425,3425,3425,0
|
|
20240318,171700,132797425,3425,3425,3425,3425,0
|
|
20240318,171600,132797425,3425,3425,3425,3425,0
|
|
20240318,171500,132797425,3425,3425,3425,3425,0
|
|
20240318,171400,132797425,3425,3425,3425,3425,0
|
|
20240318,171300,132797425,3425,3425,3425,3425,0
|
|
20240318,171200,132797425,3425,3425,3425,3425,0
|
|
20240318,171100,132797425,3425,3425,3425,3425,0
|
|
20240318,171000,132797425,3425,3425,3425,3425,0
|
|
20240318,170900,132797425,3425,3425,3425,3425,0
|
|
20240318,170800,132797425,3425,3425,3425,3425,0
|
|
20240318,170700,132797425,3425,3425,3425,3425,0
|
|
20240318,170600,132797425,3425,3425,3425,3425,0
|
|
20240318,170500,132797425,3425,3425,3425,3425,0
|
|
20240318,170400,132797425,3425,3425,3425,3425,0
|
|
20240318,170300,132797425,3425,3425,3425,3425,0
|
|
20240318,170200,132797425,3425,3425,3425,3425,0
|
|
20240318,170100,132797425,3425,3425,3425,3425,0
|
|
20240318,170000,132797425,3425,3425,3425,3425,0
|
|
20240318,165900,132797425,3425,3425,3425,3425,0
|
|
20240318,165800,132797425,3425,3425,3425,3425,0
|
|
20240318,165700,132797425,3425,3425,3425,3425,0
|
|
20240318,165600,132797425,3425,3425,3425,3425,0
|
|
20240318,165500,132797425,3425,3425,3425,3425,0
|
|
20240318,165400,132797425,3425,3425,3425,3425,0
|
|
20240318,165300,132797425,3425,3425,3425,3425,0
|
|
20240318,165200,132797425,3425,3425,3425,3425,0
|
|
20240318,165100,132797425,3425,3425,3425,3425,0
|
|
20240318,165000,132797425,3425,3425,3425,3425,0
|
|
20240318,164900,132797425,3425,3425,3425,3425,3238
|
|
20240318,164800,132797425,3425,3425,3425,3425,0
|
|
20240318,164700,132797425,3425,3425,3425,3425,0
|
|
20240318,164600,132797425,3425,3425,3425,3425,0
|
|
20240318,164500,132797425,3425,3425,3425,3425,0
|
|
20240318,164400,132797425,3425,3425,3425,3425,0
|
|
20240318,164300,132797425,3425,3425,3425,3425,0
|
|
20240318,164200,132797425,3425,3425,3425,3425,0
|
|
20240318,164100,132797425,3425,3425,3425,3425,0
|
|
20240318,164000,132797425,3425,3425,3425,3425,0
|
|
20240318,163900,132797425,3425,3425,3425,3425,0
|
|
20240318,163800,132797425,3425,3425,3425,3425,0
|
|
20240318,163700,132797425,3425,3425,3425,3425,0
|
|
20240318,163600,132797425,3425,3425,3425,3425,0
|
|
20240318,163500,132797425,3425,3425,3425,3425,0
|
|
20240318,163400,132797425,3425,3425,3425,3425,0
|
|
20240318,163300,132797425,3425,3425,3425,3425,0
|
|
20240318,163200,132797425,3425,3425,3425,3425,0
|
|
20240318,163100,132797425,3425,3425,3425,3425,0
|
|
20240318,163000,132797425,3425,3425,3425,3425,0
|
|
20240318,162900,132797425,3425,3425,3425,3425,0
|
|
20240318,162800,132797425,3425,3425,3425,3425,0
|
|
20240318,162700,132797425,3425,3425,3425,3425,0
|
|
20240318,162600,132797425,3425,3425,3425,3425,0
|
|
20240318,162500,132797425,3425,3425,3425,3425,0
|
|
20240318,162400,132797425,3425,3425,3425,3425,0
|
|
20240318,162300,132797425,3425,3425,3425,3425,0
|
|
20240318,162200,132797425,3425,3425,3425,3425,0
|
|
20240318,162100,132797425,3425,3425,3425,3425,0
|
|
20240318,162000,132797425,3425,3425,3425,3425,0
|
|
20240318,161900,132797425,3425,3425,3425,3425,3238
|
|
20240318,161800,132797425,3425,3425,3425,3425,0
|
|
20240318,161700,132797425,3425,3425,3425,3425,0
|
|
20240318,161600,132797425,3425,3425,3425,3425,0
|
|
20240318,161500,132797425,3425,3425,3425,3425,0
|
|
20240318,161400,132797425,3425,3425,3425,3425,0
|
|
20240318,161300,132797425,3425,3425,3425,3425,0
|
|
20240318,161200,132797425,3425,3425,3425,3425,0
|
|
20240318,161100,132797425,3425,3425,3425,3425,0
|
|
20240318,161000,132797425,3425,3425,3425,3425,0
|
|
20240318,160900,132797425,3425,3425,3425,3425,0
|
|
20240318,160800,132797425,3425,3425,3425,3425,0
|
|
20240318,160700,132797425,3425,3425,3425,3425,0
|
|
20240318,160600,132797425,3425,3425,3425,3425,0
|
|
20240318,160500,132797425,3425,3425,3425,3425,0
|
|
20240318,160400,132797425,3425,3425,3425,3425,0
|
|
20240318,160300,132797425,3425,3425,3425,3425,0
|
|
20240318,160200,132797425,3425,3425,3425,3425,0
|
|
20240318,160100,132797425,3425,3425,3425,3425,0
|
|
20240318,160000,132797425,3425,3425,3425,3425,0
|
|
20240318,155900,132797425,3425,3425,3425,3425,0
|
|
20240318,155800,132797425,3425,3425,3425,3425,0
|
|
20240318,155700,132797425,3425,3425,3425,3425,0
|
|
20240318,155600,132797425,3425,3425,3425,3425,0
|
|
20240318,155500,132797425,3425,3425,3425,3425,0
|
|
20240318,155400,132797425,3425,3425,3425,3425,0
|
|
20240318,155300,132797425,3425,3425,3425,3425,0
|
|
20240318,155200,132797425,3425,3425,3425,3425,0
|
|
20240318,155100,132797425,3425,3425,3425,3425,0
|
|
20240318,155000,132797425,3425,3425,3425,3425,0
|
|
20240318,154900,132797425,3425,3425,3425,3425,3238
|
|
20240318,154800,132797425,3425,3425,3425,3425,0
|
|
20240318,154700,132797425,3425,3425,3425,3425,0
|
|
20240318,154600,132797425,3425,3425,3425,3425,0
|
|
20240318,154500,132797425,3425,3425,3425,3425,0
|
|
20240318,154400,132797425,3425,3425,3425,3425,0
|
|
20240318,154300,132797425,3425,3425,3425,3425,0
|
|
20240318,154200,132797425,3425,3425,3425,3425,0
|
|
20240318,154100,132797425,3425,3425,3425,3425,0
|
|
20240318,154000,132797425,3425,3425,3425,3425,0
|
|
20240318,153900,132797425,3425,3425,3425,3425,0
|
|
20240318,153800,132797425,3425,3425,3425,3425,0
|
|
20240318,153700,132797425,3425,3425,3425,3425,0
|
|
20240318,153600,132797425,3425,3425,3425,3425,0
|
|
20240318,153500,132797425,3425,3425,3425,3425,0
|
|
20240318,153400,132797425,3425,3425,3425,3425,0
|
|
20240318,153300,132797425,3425,3425,3425,3425,0
|
|
20240318,153200,132797425,3425,3425,3425,3425,0
|
|
20240318,153100,132797425,3425,3425,3425,3425,0
|
|
20240318,153000,132797425,3425,3425,3425,3425,3238
|
|
20240318,152900,121707275,3430,3430,3430,3430,0
|
|
20240318,152800,121707275,3430,3430,3430,3430,0
|
|
20240318,152700,121707275,3430,3430,3430,3430,0
|
|
20240318,152600,121707275,3430,3430,3430,3430,0
|
|
20240318,152500,121707275,3430,3430,3430,3430,0
|
|
20240318,152400,121707275,3430,3430,3430,3430,0
|
|
20240318,152300,121707275,3430,3430,3430,3430,0
|
|
20240318,152200,121707275,3430,3430,3430,3430,0
|
|
20240318,152100,121707275,3430,3430,3430,3430,0
|
|
20240318,152000,121707275,3430,3430,3430,3430,0
|
|
20240318,151900,121707275,3430,3430,3430,3430,20
|
|
20240318,151800,121638675,3430,3430,3430,3430,0
|
|
20240318,151700,121638675,3430,3435,3435,3430,637
|
|
20240318,151600,119452650,3435,3435,3435,3435,406
|
|
20240318,151500,118058040,3440,3440,3440,3440,0
|
|
20240318,151400,118058040,3440,3440,3440,3440,15
|
|
20240318,151300,118006440,3435,3435,3435,3435,100
|
|
20240318,151200,117662940,3435,3435,3435,3435,40
|
|
20240318,151100,117525540,3435,3435,3435,3435,0
|
|
20240318,151000,117525540,3435,3440,3440,3435,634
|
|
20240318,150900,115346250,3440,3440,3440,3440,0
|
|
20240318,150800,115346250,3440,3430,3440,3430,63
|
|
20240318,150700,115130130,3430,3430,3430,3430,0
|
|
20240318,150600,115130130,3430,3430,3430,3430,1
|
|
20240318,150500,115126700,3440,3440,3440,3440,0
|
|
20240318,150400,115126700,3440,3440,3440,3440,0
|
|
20240318,150300,115126700,3440,3440,3440,3440,0
|
|
20240318,150200,115126700,3440,3440,3440,3440,0
|
|
20240318,150100,115126700,3440,3440,3440,3440,0
|
|
20240318,150000,115126700,3440,3440,3440,3440,0
|
|
20240318,145900,115126700,3440,3440,3440,3440,0
|
|
20240318,145800,115126700,3440,3440,3440,3440,20
|
|
20240318,145700,115057900,3440,3440,3440,3440,1
|
|
20240318,145600,115054460,3440,3440,3440,3440,3
|
|
20240318,145500,115044140,3440,3440,3440,3440,0
|
|
20240318,145400,115044140,3440,3430,3440,3430,33
|
|
20240318,145300,114930770,3440,3430,3440,3430,30
|
|
20240318,145200,114827720,3430,3430,3430,3430,0
|
|
20240318,145100,114827720,3430,3430,3430,3430,0
|
|
20240318,145000,114827720,3430,3435,3435,3430,1533
|
|
20240318,144900,109569080,3440,3440,3440,3440,0
|
|
20240318,144800,109569080,3440,3440,3440,3440,0
|
|
20240318,144700,109569080,3440,3435,3440,3435,30
|
|
20240318,144600,109465955,3435,3435,3435,3435,0
|
|
20240318,144500,109465955,3435,3435,3435,3435,0
|
|
20240318,144400,109465955,3435,3435,3435,3435,0
|
|
20240318,144300,109465955,3435,3435,3435,3435,0
|
|
20240318,144200,109465955,3435,3435,3435,3435,0
|
|
20240318,144100,109465955,3435,3435,3435,3435,0
|
|
20240318,144000,109465955,3435,3435,3435,3435,33
|
|
20240318,143900,109352600,3440,3440,3440,3440,176
|
|
20240318,143800,108747160,3435,3435,3435,3435,0
|
|
20240318,143700,108747160,3435,3435,3435,3435,0
|
|
20240318,143600,108747160,3435,3435,3435,3435,20
|
|
20240318,143500,108678460,3435,3435,3435,3435,0
|
|
20240318,143400,108678460,3435,3435,3435,3435,0
|
|
20240318,143300,108678460,3435,3435,3435,3435,0
|
|
20240318,143200,108678460,3435,3435,3435,3435,0
|
|
20240318,143100,108678460,3435,3435,3435,3435,80
|
|
20240318,143000,108403660,3430,3430,3430,3430,0
|
|
20240318,142900,108403660,3430,3430,3430,3430,46
|
|
20240318,142800,108245880,3435,3435,3435,3435,0
|
|
20240318,142700,108245880,3435,3435,3435,3435,60
|
|
20240318,142600,108039780,3435,3435,3435,3435,304
|
|
20240318,142500,106995540,3435,3435,3435,3435,13
|
|
20240318,142400,106950885,3435,3435,3435,3435,55
|
|
20240318,142300,106761960,3435,3435,3435,3435,10
|
|
20240318,142200,106727610,3435,3435,3435,3435,0
|
|
20240318,142100,106727610,3435,3435,3435,3435,0
|
|
20240318,142000,106727610,3435,3435,3435,3435,162
|
|
20240318,141900,106171140,3435,3435,3435,3435,800
|
|
20240318,141800,103423140,3430,3430,3430,3430,0
|
|
20240318,141700,103423140,3430,3430,3430,3430,0
|
|
20240318,141600,103423140,3430,3430,3430,3430,0
|
|
20240318,141500,103423140,3430,3430,3430,3430,129
|
|
20240318,141400,102980670,3430,3430,3430,3430,1
|
|
20240318,141300,102977240,3425,3425,3425,3425,0
|
|
20240318,141200,102977240,3425,3425,3425,3425,0
|
|
20240318,141100,102977240,3425,3425,3425,3425,0
|
|
20240318,141000,102977240,3425,3425,3425,3425,0
|
|
20240318,140900,102977240,3425,3425,3425,3425,0
|
|
20240318,140800,102977240,3425,3425,3425,3425,0
|
|
20240318,140700,102977240,3425,3425,3425,3425,0
|
|
20240318,140600,102977240,3425,3425,3425,3425,0
|
|
20240318,140500,102977240,3425,3425,3425,3425,0
|
|
20240318,140400,102977240,3425,3425,3425,3425,0
|
|
20240318,140300,102977240,3425,3425,3425,3425,0
|
|
20240318,140200,102977240,3425,3425,3425,3425,0
|
|
20240318,140100,102977240,3425,3425,3425,3425,50
|
|
20240318,140000,102805990,3425,3430,3430,3425,51
|
|
20240318,135900,102631065,3425,3425,3425,3425,0
|
|
20240318,135800,102631065,3425,3425,3425,3425,0
|
|
20240318,135700,102631065,3425,3425,3425,3425,0
|
|
20240318,135600,102631065,3425,3425,3425,3425,0
|
|
20240318,135500,102631065,3425,3425,3425,3425,14
|
|
20240318,135400,102583115,3430,3430,3430,3430,0
|
|
20240318,135300,102583115,3430,3430,3430,3430,0
|
|
20240318,135200,102583115,3430,3430,3430,3430,0
|
|
20240318,135100,102583115,3430,3430,3430,3430,0
|
|
20240318,135000,102583115,3430,3430,3430,3430,20
|
|
20240318,134900,102514515,3420,3420,3420,3420,0
|
|
20240318,134800,102514515,3420,3420,3420,3420,0
|
|
20240318,134700,102514515,3420,3420,3420,3420,0
|
|
20240318,134600,102514515,3420,3420,3420,3420,0
|
|
20240318,134500,102514515,3420,3420,3420,3420,0
|
|
20240318,134400,102514515,3420,3420,3420,3420,0
|
|
20240318,134300,102514515,3420,3420,3420,3420,0
|
|
20240318,134200,102514515,3420,3420,3420,3420,0
|
|
20240318,134100,102514515,3420,3420,3420,3420,0
|
|
20240318,134000,102514515,3420,3420,3420,3420,0
|
|
20240318,133900,102514515,3420,3420,3420,3420,0
|
|
20240318,133800,102514515,3420,3420,3420,3420,0
|
|
20240318,133700,102514515,3420,3420,3420,3420,0
|
|
20240318,133600,102514515,3420,3420,3420,3420,0
|
|
20240318,133500,102514515,3420,3420,3420,3420,0
|
|
20240318,133400,102514515,3420,3425,3425,3420,15
|
|
20240318,133300,102463210,3420,3420,3420,3420,0
|
|
20240318,133200,102463210,3420,3420,3420,3420,13
|
|
20240318,133100,102418750,3420,3420,3420,3420,0
|
|
20240318,133000,102418750,3420,3420,3420,3420,0
|
|
20240318,132900,102418750,3420,3420,3420,3420,0
|
|
20240318,132800,102418750,3420,3420,3420,3420,0
|
|
20240318,132700,102418750,3420,3420,3420,3420,3
|
|
20240318,132600,102408490,3420,3420,3420,3420,100
|
|
20240318,132500,102066490,3420,3420,3420,3420,0
|
|
20240318,132400,102066490,3420,3420,3420,3420,0
|
|
20240318,132300,102066490,3420,3420,3420,3420,0
|
|
20240318,132200,102066490,3420,3420,3420,3420,0
|
|
20240318,132100,102066490,3420,3420,3420,3420,0
|
|
20240318,132000,102066490,3420,3420,3420,3420,400
|
|
20240318,131900,100698490,3420,3430,3430,3420,110
|
|
20240318,131800,100321965,3430,3430,3430,3430,15
|
|
20240318,131700,100270515,3430,3430,3430,3430,0
|
|
20240318,131600,100270515,3430,3430,3430,3430,0
|
|
20240318,131500,100270515,3430,3430,3430,3430,0
|
|
20240318,131400,100270515,3430,3430,3430,3430,0
|
|
20240318,131300,100270515,3430,3430,3430,3430,0
|
|
20240318,131200,100270515,3430,3430,3430,3430,0
|
|
20240318,131100,100270515,3430,3425,3430,3425,179
|
|
20240318,131000,99657435,3425,3425,3425,3425,0
|
|
20240318,130900,99657435,3425,3425,3425,3425,0
|
|
20240318,130800,99657435,3425,3425,3425,3425,0
|
|
20240318,130700,99657435,3425,3425,3425,3425,0
|
|
20240318,130600,99657435,3425,3425,3425,3425,0
|
|
20240318,130500,99657435,3425,3425,3425,3425,0
|
|
20240318,130400,99657435,3425,3425,3425,3425,0
|
|
20240318,130300,99657435,3425,3425,3425,3425,270
|
|
20240318,130200,98732685,3420,3420,3420,3420,500
|
|
20240318,130100,97022685,3420,3420,3420,3420,0
|
|
20240318,130000,97022685,3420,3420,3420,3420,682
|
|
20240318,125900,94690245,3420,3420,3420,3420,0
|
|
20240318,125800,94690245,3420,3420,3420,3420,0
|
|
20240318,125700,94690245,3420,3420,3420,3420,0
|
|
20240318,125600,94690245,3420,3420,3420,3420,0
|
|
20240318,125500,94690245,3420,3420,3420,3420,0
|
|
20240318,125400,94690245,3420,3420,3420,3420,0
|
|
20240318,125300,94690245,3420,3420,3420,3420,0
|
|
20240318,125200,94690245,3420,3420,3420,3420,0
|
|
20240318,125100,94690245,3420,3420,3420,3420,0
|
|
20240318,125000,94690245,3420,3420,3420,3420,0
|
|
20240318,124900,94690245,3420,3420,3420,3420,0
|
|
20240318,124800,94690245,3420,3420,3420,3420,0
|
|
20240318,124700,94690245,3420,3420,3420,3420,110
|
|
20240318,124600,94314045,3430,3430,3430,3430,0
|
|
20240318,124500,94314045,3430,3430,3430,3430,0
|
|
20240318,124400,94314045,3430,3430,3430,3430,0
|
|
20240318,124300,94314045,3430,3430,3430,3430,0
|
|
20240318,124200,94314045,3430,3430,3430,3430,0
|
|
20240318,124100,94314045,3430,3430,3430,3430,0
|
|
20240318,124000,94314045,3430,3430,3430,3430,0
|
|
20240318,123900,94314045,3430,3430,3430,3430,0
|
|
20240318,123800,94314045,3430,3430,3430,3430,0
|
|
20240318,123700,94314045,3430,3430,3430,3430,0
|
|
20240318,123600,94314045,3430,3430,3430,3430,0
|
|
20240318,123500,94314045,3430,3430,3430,3430,0
|
|
20240318,123400,94314045,3430,3430,3430,3430,10
|
|
20240318,123300,94279745,3430,3430,3430,3430,0
|
|
20240318,123200,94279745,3430,3430,3430,3430,300
|
|
20240318,123100,93250745,3420,3420,3420,3420,300
|
|
20240318,123000,92224745,3420,3430,3430,3420,44
|
|
20240318,122900,92074195,3430,3430,3430,3430,0
|
|
20240318,122800,92074195,3430,3430,3430,3430,100
|
|
20240318,122700,91731195,3430,3430,3430,3430,1
|
|
20240318,122600,91727765,3420,3420,3420,3420,0
|
|
20240318,122500,91727765,3420,3420,3420,3420,0
|
|
20240318,122400,91727765,3420,3420,3420,3420,0
|
|
20240318,122300,91727765,3420,3420,3420,3420,0
|
|
20240318,122200,91727765,3420,3420,3420,3420,0
|
|
20240318,122100,91727765,3420,3420,3420,3420,0
|
|
20240318,122000,91727765,3420,3420,3420,3420,0
|
|
20240318,121900,91727765,3420,3420,3420,3420,0
|
|
20240318,121800,91727765,3420,3420,3420,3420,0
|
|
20240318,121700,91727765,3420,3420,3420,3420,0
|
|
20240318,121600,91727765,3420,3420,3420,3420,100
|
|
20240318,121500,91385765,3415,3415,3415,3415,0
|
|
20240318,121400,91385765,3415,3415,3415,3415,60
|
|
20240318,121300,91180865,3415,3415,3415,3415,0
|
|
20240318,121200,91180865,3415,3415,3415,3415,57
|
|
20240318,121100,90986210,3420,3420,3420,3420,10
|
|
20240318,121000,90952010,3420,3420,3420,3420,0
|
|
20240318,120900,90952010,3420,3420,3420,3420,0
|
|
20240318,120800,90952010,3420,3420,3420,3420,300
|
|
20240318,120700,89926010,3420,3420,3420,3420,0
|
|
20240318,120600,89926010,3420,3420,3420,3420,0
|
|
20240318,120500,89926010,3420,3420,3420,3420,1
|
|
20240318,120400,89922590,3430,3430,3430,3430,0
|
|
20240318,120300,89922590,3430,3430,3430,3430,0
|
|
20240318,120200,89922590,3430,3430,3430,3430,50
|
|
20240318,120100,89751090,3430,3430,3430,3430,0
|
|
20240318,120000,89751090,3430,3430,3430,3430,147
|
|
20240318,115900,89246880,3420,3420,3420,3420,0
|
|
20240318,115800,89246880,3420,3420,3420,3420,148
|
|
20240318,115700,88740720,3415,3415,3415,3415,0
|
|
20240318,115600,88740720,3415,3415,3415,3415,0
|
|
20240318,115500,88740720,3415,3415,3415,3415,0
|
|
20240318,115400,88740720,3415,3415,3415,3415,0
|
|
20240318,115300,88740720,3415,3415,3415,3415,116
|
|
20240318,115200,88344580,3425,3425,3425,3425,31
|
|
20240318,115100,88238405,3425,3425,3425,3425,0
|
|
20240318,115000,88238405,3425,3425,3425,3425,0
|
|
20240318,114900,88238405,3425,3425,3425,3425,0
|
|
20240318,114800,88238405,3425,3420,3425,3420,1201
|
|
20240318,114700,84125985,3420,3420,3420,3420,0
|
|
20240318,114600,84125985,3420,3420,3420,3420,13
|
|
20240318,114500,84081525,3415,3415,3415,3415,0
|
|
20240318,114400,84081525,3415,3415,3415,3415,0
|
|
20240318,114300,84081525,3415,3415,3415,3415,0
|
|
20240318,114200,84081525,3415,3415,3415,3415,0
|
|
20240318,114100,84081525,3415,3415,3415,3415,0
|
|
20240318,114000,84081525,3415,3415,3415,3415,0
|
|
20240318,113900,84081525,3415,3415,3415,3415,0
|
|
20240318,113800,84081525,3415,3415,3415,3415,0
|
|
20240318,113700,84081525,3415,3415,3415,3415,0
|
|
20240318,113600,84081525,3415,3415,3415,3415,0
|
|
20240318,113500,84081525,3415,3415,3415,3415,0
|
|
20240318,113400,84081525,3415,3415,3415,3415,0
|
|
20240318,113300,84081525,3415,3415,3415,3415,0
|
|
20240318,113200,84081525,3415,3415,3415,3415,300
|
|
20240318,113100,83057025,3415,3415,3415,3415,0
|
|
20240318,113000,83057025,3415,3415,3415,3415,0
|
|
20240318,112900,83057025,3415,3415,3415,3415,7
|
|
20240318,112800,83033120,3415,3415,3415,3415,0
|
|
20240318,112700,83033120,3415,3415,3415,3415,0
|
|
20240318,112600,83033120,3415,3415,3415,3415,0
|
|
20240318,112500,83033120,3415,3415,3415,3415,0
|
|
20240318,112400,83033120,3415,3415,3415,3415,0
|
|
20240318,112300,83033120,3415,3415,3415,3415,0
|
|
20240318,112200,83033120,3415,3415,3415,3415,50
|
|
20240318,112100,82862370,3415,3415,3415,3415,600
|
|
20240318,112000,80813370,3410,3410,3410,3410,0
|
|
20240318,111900,80813370,3410,3410,3410,3410,0
|
|
20240318,111800,80813370,3410,3410,3410,3410,0
|
|
20240318,111700,80813370,3410,3410,3410,3410,15
|
|
20240318,111600,80762220,3410,3410,3410,3410,0
|
|
20240318,111500,80762220,3410,3410,3410,3410,0
|
|
20240318,111400,80762220,3410,3410,3410,3410,0
|
|
20240318,111300,80762220,3410,3410,3410,3410,14
|
|
20240318,111200,80714480,3410,3410,3410,3410,0
|
|
20240318,111100,80714480,3410,3410,3410,3410,0
|
|
20240318,111000,80714480,3410,3410,3410,3410,0
|
|
20240318,110900,80714480,3410,3410,3410,3410,10
|
|
20240318,110800,80680380,3410,3410,3410,3410,0
|
|
20240318,110700,80680380,3410,3410,3410,3410,0
|
|
20240318,110600,80680380,3410,3410,3410,3410,100
|
|
20240318,110500,80339380,3410,3410,3410,3410,0
|
|
20240318,110400,80339380,3410,3410,3410,3410,0
|
|
20240318,110300,80339380,3410,3415,3415,3410,331
|
|
20240318,110200,79209820,3415,3415,3415,3415,0
|
|
20240318,110100,79209820,3415,3415,3415,3415,200
|
|
20240318,110000,78526820,3415,3415,3415,3415,0
|
|
20240318,105900,78526820,3415,3415,3415,3415,0
|
|
20240318,105800,78526820,3415,3415,3415,3415,0
|
|
20240318,105700,78526820,3415,3415,3415,3415,0
|
|
20240318,105600,78526820,3415,3415,3415,3415,0
|
|
20240318,105500,78526820,3415,3420,3420,3415,1000
|
|
20240318,105400,75110630,3415,3415,3415,3415,0
|
|
20240318,105300,75110630,3415,3420,3420,3415,1700
|
|
20240318,105200,69304415,3420,3420,3420,3420,0
|
|
20240318,105100,69304415,3420,3420,3420,3420,0
|
|
20240318,105000,69304415,3420,3420,3420,3420,100
|
|
20240318,104900,68962415,3415,3415,3415,3415,0
|
|
20240318,104800,68962415,3415,3415,3415,3415,0
|
|
20240318,104700,68962415,3415,3415,3415,3415,0
|
|
20240318,104600,68962415,3415,3415,3415,3415,0
|
|
20240318,104500,68962415,3415,3415,3415,3415,0
|
|
20240318,104400,68962415,3415,3415,3415,3415,500
|
|
20240318,104300,67254915,3415,3415,3415,3415,0
|
|
20240318,104200,67254915,3415,3415,3415,3415,0
|
|
20240318,104100,67254915,3415,3415,3415,3415,2
|
|
20240318,104000,67248085,3415,3415,3415,3415,1
|
|
20240318,103900,67244670,3415,3420,3420,3415,2340
|
|
20240318,103800,59246115,3420,3420,3420,3420,0
|
|
20240318,103700,59246115,3420,3420,3420,3420,0
|
|
20240318,103600,59246115,3420,3420,3420,3420,0
|
|
20240318,103500,59246115,3420,3420,3420,3420,0
|
|
20240318,103400,59246115,3420,3420,3420,3420,590
|
|
20240318,103300,57228315,3425,3425,3425,3425,0
|
|
20240318,103200,57228315,3425,3425,3425,3425,0
|
|
20240318,103100,57228315,3425,3425,3425,3425,441
|
|
20240318,103000,55717890,3425,3425,3425,3425,0
|
|
20240318,102900,55717890,3425,3425,3425,3425,474
|
|
20240318,102800,54094440,3430,3430,3430,3430,0
|
|
20240318,102700,54094440,3430,3430,3430,3430,0
|
|
20240318,102600,54094440,3430,3430,3430,3430,0
|
|
20240318,102500,54094440,3430,3430,3430,3430,0
|
|
20240318,102400,54094440,3430,3430,3430,3430,0
|
|
20240318,102300,54094440,3430,3430,3430,3430,331
|
|
20240318,102200,52959110,3425,3425,3425,3425,204
|
|
20240318,102100,52260410,3430,3430,3430,3430,0
|
|
20240318,102000,52260410,3430,3430,3430,3430,300
|
|
20240318,101900,51231410,3430,3430,3430,3430,0
|
|
20240318,101800,51231410,3430,3430,3430,3430,0
|
|
20240318,101700,51231410,3430,3430,3430,3430,0
|
|
20240318,101600,51231410,3430,3430,3430,3430,0
|
|
20240318,101500,51231410,3430,3430,3430,3430,1
|
|
20240318,101400,51227980,3425,3425,3425,3425,100
|
|
20240318,101300,50885480,3425,3425,3425,3425,0
|
|
20240318,101200,50885480,3425,3425,3425,3425,119
|
|
20240318,101100,50477905,3425,3425,3425,3425,315
|
|
20240318,101000,49399030,3425,3425,3425,3425,130
|
|
20240318,100900,48953780,3430,3430,3430,3430,0
|
|
20240318,100800,48953780,3430,3430,3430,3430,0
|
|
20240318,100700,48953780,3430,3430,3430,3430,1
|
|
20240318,100600,48950350,3430,3430,3430,3430,0
|
|
20240318,100500,48950350,3430,3430,3430,3430,5
|
|
20240318,100400,48933200,3425,3425,3425,3425,173
|
|
20240318,100300,48340675,3430,3425,3430,3425,1094
|
|
20240318,100200,44593715,3430,3430,3430,3430,359
|
|
20240318,100100,43362345,3430,3435,3435,3430,216
|
|
20240318,100000,42621455,3435,3435,3435,3435,42
|
|
20240318,095900,42477185,3430,3435,3435,3430,18
|
|
20240318,095800,42415395,3435,3435,3435,3435,0
|
|
20240318,095700,42415395,3435,3435,3435,3435,0
|
|
20240318,095600,42415395,3435,3435,3435,3435,426
|
|
20240318,095500,40952085,3435,3435,3435,3435,100
|
|
20240318,095400,40608585,3440,3440,3440,3440,0
|
|
20240318,095300,40608585,3440,3440,3440,3440,0
|
|
20240318,095200,40608585,3440,3440,3440,3440,0
|
|
20240318,095100,40608585,3440,3440,3440,3440,5
|
|
20240318,095000,40591385,3440,3440,3440,3440,10
|
|
20240318,094900,40556985,3440,3440,3440,3440,0
|
|
20240318,094800,40556985,3440,3440,3440,3440,1
|
|
20240318,094700,40553545,3440,3440,3440,3440,99
|
|
20240318,094600,40212985,3440,3440,3440,3440,0
|
|
20240318,094500,40212985,3440,3440,3440,3440,0
|
|
20240318,094400,40212985,3440,3440,3440,3440,252
|
|
20240318,094300,39346105,3440,3440,3440,3440,0
|
|
20240318,094200,39346105,3440,3440,3440,3440,0
|
|
20240318,094100,39346105,3440,3440,3440,3440,0
|
|
20240318,094000,39346105,3440,3440,3440,3440,0
|
|
20240318,093900,39346105,3440,3440,3440,3440,462
|
|
20240318,093800,37756825,3435,3430,3435,3430,1553
|
|
20240318,093700,32427765,3430,3430,3430,3430,0
|
|
20240318,093600,32427765,3430,3430,3430,3430,0
|
|
20240318,093500,32427765,3430,3430,3430,3430,97
|
|
20240318,093400,32095055,3435,3430,3435,3430,51
|
|
20240318,093300,31919925,3430,3430,3430,3430,0
|
|
20240318,093200,31919925,3430,3430,3430,3430,400
|
|
20240318,093100,30547925,3430,3430,3430,3430,0
|
|
20240318,093000,30547925,3430,3430,3430,3430,0
|
|
20240318,092900,30547925,3430,3430,3430,3430,0
|
|
20240318,092800,30547925,3430,3430,3430,3430,833
|
|
20240318,092700,27690735,3435,3435,3435,3435,0
|
|
20240318,092600,27690735,3435,3435,3435,3435,0
|
|
20240318,092500,27690735,3435,3435,3435,3435,10
|
|
20240318,092400,27656385,3430,3430,3430,3430,20
|
|
20240318,092300,27587785,3430,3430,3430,3430,343
|
|
20240318,092200,26411295,3425,3425,3425,3420,1308
|
|
20240318,092100,21931445,3430,3435,3435,3430,245
|
|
20240318,092000,21090370,3435,3425,3435,3425,2323
|
|
20240318,091900,13115545,3430,3430,3430,3430,884
|
|
20240318,091800,10083425,3425,3425,3425,3425,241
|
|
20240318,091700,9258000,3425,3425,3425,3425,50
|
|
20240318,091600,9086750,3425,3425,3425,3425,20
|
|
20240318,091500,9018250,3415,3420,3420,3415,290
|
|
20240318,091400,8026545,3425,3425,3425,3425,0
|
|
20240318,091300,8026545,3425,3425,3425,3420,273
|
|
20240318,091200,7092420,3420,3420,3420,3420,4
|
|
20240318,091100,7078740,3415,3420,3420,3415,4
|
|
20240318,091000,7065075,3420,3420,3420,3420,0
|
|
20240318,090900,7065075,3420,3415,3420,3415,128
|
|
20240318,090800,6627710,3405,3415,3415,3405,210
|
|
20240318,090700,5910660,3415,3415,3415,3415,90
|
|
20240318,090600,5603310,3410,3410,3410,3410,20
|
|
20240318,090500,5535110,3410,3415,3415,3410,58
|
|
20240318,090400,5337245,3415,3415,3415,3415,39
|
|
20240318,090300,5204060,3415,3415,3415,3415,51
|
|
20240318,090200,5029895,3410,3410,3410,3410,100
|
|
20240318,090100,4688895,3410,3400,3410,3400,234
|
|
20240318,090000,3892650,3400,3395,3400,3390,1146
|