693 lines
32 KiB
CSV
693 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,203000,103346980,3610,3610,3610,3610,177
|
|
20240318,202900,103346980,3610,3610,3610,3610,0
|
|
20240318,202800,103346980,3610,3610,3610,3610,0
|
|
20240318,202700,103346980,3610,3610,3610,3610,0
|
|
20240318,202600,103346980,3610,3610,3610,3610,0
|
|
20240318,202500,103346980,3610,3610,3610,3610,0
|
|
20240318,202400,103346980,3610,3610,3610,3610,0
|
|
20240318,202300,103346980,3610,3610,3610,3610,0
|
|
20240318,202200,103346980,3610,3610,3610,3610,0
|
|
20240318,202100,103346980,3610,3610,3610,3610,0
|
|
20240318,202000,103346980,3610,3610,3610,3610,0
|
|
20240318,201900,103346980,3610,3610,3610,3610,0
|
|
20240318,201800,103346980,3610,3610,3610,3610,0
|
|
20240318,201700,103346980,3610,3610,3610,3610,0
|
|
20240318,201600,103346980,3610,3610,3610,3610,0
|
|
20240318,201500,103346980,3610,3610,3610,3610,0
|
|
20240318,201400,103346980,3610,3610,3610,3610,0
|
|
20240318,201300,103346980,3610,3610,3610,3610,0
|
|
20240318,201200,103346980,3610,3610,3610,3610,0
|
|
20240318,201100,103346980,3610,3610,3610,3610,0
|
|
20240318,201000,103346980,3610,3610,3610,3610,0
|
|
20240318,200900,103346980,3610,3610,3610,3610,0
|
|
20240318,200800,103346980,3610,3610,3610,3610,0
|
|
20240318,200700,103346980,3610,3610,3610,3610,0
|
|
20240318,200600,103346980,3610,3610,3610,3610,0
|
|
20240318,200500,103346980,3610,3610,3610,3610,0
|
|
20240318,200400,103346980,3610,3610,3610,3610,0
|
|
20240318,200300,103346980,3610,3610,3610,3610,0
|
|
20240318,200200,103346980,3610,3610,3610,3610,0
|
|
20240318,200100,103346980,3610,3610,3610,3610,0
|
|
20240318,200000,103346980,3610,3610,3610,3610,177
|
|
20240318,195900,103346980,3610,3610,3610,3610,0
|
|
20240318,195800,103346980,3610,3610,3610,3610,0
|
|
20240318,195700,103346980,3610,3610,3610,3610,0
|
|
20240318,195600,103346980,3610,3610,3610,3610,0
|
|
20240318,195500,103346980,3610,3610,3610,3610,0
|
|
20240318,195400,103346980,3610,3610,3610,3610,0
|
|
20240318,195300,103346980,3610,3610,3610,3610,0
|
|
20240318,195200,103346980,3610,3610,3610,3610,0
|
|
20240318,195100,103346980,3610,3610,3610,3610,0
|
|
20240318,195000,103346980,3610,3610,3610,3610,0
|
|
20240318,194900,103346980,3610,3610,3610,3610,0
|
|
20240318,194800,103346980,3610,3610,3610,3610,0
|
|
20240318,194700,103346980,3610,3610,3610,3610,0
|
|
20240318,194600,103346980,3610,3610,3610,3610,0
|
|
20240318,194500,103346980,3610,3610,3610,3610,0
|
|
20240318,194400,103346980,3610,3610,3610,3610,0
|
|
20240318,194300,103346980,3610,3610,3610,3610,0
|
|
20240318,194200,103346980,3610,3610,3610,3610,0
|
|
20240318,194100,103346980,3610,3610,3610,3610,0
|
|
20240318,194000,103346980,3610,3610,3610,3610,0
|
|
20240318,193900,103346980,3610,3610,3610,3610,0
|
|
20240318,193800,103346980,3610,3610,3610,3610,0
|
|
20240318,193700,103346980,3610,3610,3610,3610,0
|
|
20240318,193600,103346980,3610,3610,3610,3610,0
|
|
20240318,193500,103346980,3610,3610,3610,3610,0
|
|
20240318,193400,103346980,3610,3610,3610,3610,0
|
|
20240318,193300,103346980,3610,3610,3610,3610,0
|
|
20240318,193200,103346980,3610,3610,3610,3610,0
|
|
20240318,193100,103346980,3610,3610,3610,3610,0
|
|
20240318,193000,103346980,3610,3610,3610,3610,177
|
|
20240318,192900,103346980,3610,3610,3610,3610,0
|
|
20240318,192800,103346980,3610,3610,3610,3610,0
|
|
20240318,192700,103346980,3610,3610,3610,3610,0
|
|
20240318,192600,103346980,3610,3610,3610,3610,0
|
|
20240318,192500,103346980,3610,3610,3610,3610,0
|
|
20240318,192400,103346980,3610,3610,3610,3610,0
|
|
20240318,192300,103346980,3610,3610,3610,3610,0
|
|
20240318,192200,103346980,3610,3610,3610,3610,0
|
|
20240318,192100,103346980,3610,3610,3610,3610,0
|
|
20240318,192000,103346980,3610,3610,3610,3610,0
|
|
20240318,191900,103346980,3610,3610,3610,3610,0
|
|
20240318,191800,103346980,3610,3610,3610,3610,0
|
|
20240318,191700,103346980,3610,3610,3610,3610,0
|
|
20240318,191600,103346980,3610,3610,3610,3610,0
|
|
20240318,191500,103346980,3610,3610,3610,3610,0
|
|
20240318,191400,103346980,3610,3610,3610,3610,0
|
|
20240318,191300,103346980,3610,3610,3610,3610,0
|
|
20240318,191200,103346980,3610,3610,3610,3610,0
|
|
20240318,191100,103346980,3610,3610,3610,3610,0
|
|
20240318,191000,103346980,3610,3610,3610,3610,0
|
|
20240318,190900,103346980,3610,3610,3610,3610,0
|
|
20240318,190800,103346980,3610,3610,3610,3610,0
|
|
20240318,190700,103346980,3610,3610,3610,3610,0
|
|
20240318,190600,103346980,3610,3610,3610,3610,0
|
|
20240318,190500,103346980,3610,3610,3610,3610,0
|
|
20240318,190400,103346980,3610,3610,3610,3610,0
|
|
20240318,190300,103346980,3610,3610,3610,3610,0
|
|
20240318,190200,103346980,3610,3610,3610,3610,0
|
|
20240318,190100,103346980,3610,3610,3610,3610,0
|
|
20240318,190000,103346980,3610,3610,3610,3610,177
|
|
20240318,185900,103346980,3610,3610,3610,3610,0
|
|
20240318,185800,103346980,3610,3610,3610,3610,0
|
|
20240318,185700,103346980,3610,3610,3610,3610,0
|
|
20240318,185600,103346980,3610,3610,3610,3610,0
|
|
20240318,185500,103346980,3610,3610,3610,3610,0
|
|
20240318,185400,103346980,3610,3610,3610,3610,0
|
|
20240318,185300,103346980,3610,3610,3610,3610,0
|
|
20240318,185200,103346980,3610,3610,3610,3610,0
|
|
20240318,185100,103346980,3610,3610,3610,3610,0
|
|
20240318,185000,103346980,3610,3610,3610,3610,0
|
|
20240318,184900,103346980,3610,3610,3610,3610,0
|
|
20240318,184800,103346980,3610,3610,3610,3610,0
|
|
20240318,184700,103346980,3610,3610,3610,3610,0
|
|
20240318,184600,103346980,3610,3610,3610,3610,0
|
|
20240318,184500,103346980,3610,3610,3610,3610,0
|
|
20240318,184400,103346980,3610,3610,3610,3610,0
|
|
20240318,184300,103346980,3610,3610,3610,3610,0
|
|
20240318,184200,103346980,3610,3610,3610,3610,0
|
|
20240318,184100,103346980,3610,3610,3610,3610,0
|
|
20240318,184000,103346980,3610,3610,3610,3610,0
|
|
20240318,183900,103346980,3610,3610,3610,3610,0
|
|
20240318,183800,103346980,3610,3610,3610,3610,0
|
|
20240318,183700,103346980,3610,3610,3610,3610,0
|
|
20240318,183600,103346980,3610,3610,3610,3610,0
|
|
20240318,183500,103346980,3610,3610,3610,3610,0
|
|
20240318,183400,103346980,3610,3610,3610,3610,0
|
|
20240318,183300,103346980,3610,3610,3610,3610,0
|
|
20240318,183200,103346980,3610,3610,3610,3610,0
|
|
20240318,183100,103346980,3610,3610,3610,3610,0
|
|
20240318,183000,103346980,3610,3610,3610,3610,177
|
|
20240318,182900,103346980,3610,3610,3610,3610,0
|
|
20240318,182800,103346980,3610,3610,3610,3610,0
|
|
20240318,182700,103346980,3610,3610,3610,3610,0
|
|
20240318,182600,103346980,3610,3610,3610,3610,0
|
|
20240318,182500,103346980,3610,3610,3610,3610,0
|
|
20240318,182400,103346980,3610,3610,3610,3610,0
|
|
20240318,182300,103346980,3610,3610,3610,3610,0
|
|
20240318,182200,103346980,3610,3610,3610,3610,0
|
|
20240318,182100,103346980,3610,3610,3610,3610,0
|
|
20240318,182000,103346980,3610,3610,3610,3610,0
|
|
20240318,181900,103346980,3610,3610,3610,3610,0
|
|
20240318,181800,103346980,3610,3610,3610,3610,0
|
|
20240318,181700,103346980,3610,3610,3610,3610,0
|
|
20240318,181600,103346980,3610,3610,3610,3610,0
|
|
20240318,181500,103346980,3610,3610,3610,3610,0
|
|
20240318,181400,103346980,3610,3610,3610,3610,0
|
|
20240318,181300,103346980,3610,3610,3610,3610,0
|
|
20240318,181200,103346980,3610,3610,3610,3610,0
|
|
20240318,181100,103346980,3610,3610,3610,3610,0
|
|
20240318,181000,103346980,3610,3610,3610,3610,0
|
|
20240318,180900,103346980,3610,3610,3610,3610,0
|
|
20240318,180800,103346980,3610,3610,3610,3610,0
|
|
20240318,180700,103346980,3610,3610,3610,3610,0
|
|
20240318,180600,103346980,3610,3610,3610,3610,0
|
|
20240318,180500,103346980,3610,3610,3610,3610,0
|
|
20240318,180400,103346980,3610,3610,3610,3610,0
|
|
20240318,180300,103346980,3610,3610,3610,3610,0
|
|
20240318,180200,103346980,3610,3610,3610,3610,0
|
|
20240318,180100,103346980,3610,3610,3610,3610,0
|
|
20240318,180000,103346980,3610,3610,3610,3610,177
|
|
20240318,175900,103346980,3610,3610,3610,3610,0
|
|
20240318,175800,103346980,3610,3610,3610,3610,0
|
|
20240318,175700,103346980,3610,3610,3610,3610,0
|
|
20240318,175600,103346980,3610,3610,3610,3610,0
|
|
20240318,175500,103346980,3610,3610,3610,3610,0
|
|
20240318,175400,103346980,3610,3610,3610,3610,0
|
|
20240318,175300,103346980,3610,3610,3610,3610,0
|
|
20240318,175200,103346980,3610,3610,3610,3610,0
|
|
20240318,175100,103346980,3610,3610,3610,3610,0
|
|
20240318,175000,103346980,3610,3610,3610,3610,0
|
|
20240318,174900,103346980,3610,3610,3610,3610,0
|
|
20240318,174800,103346980,3610,3610,3610,3610,0
|
|
20240318,174700,103346980,3610,3610,3610,3610,0
|
|
20240318,174600,103346980,3610,3610,3610,3610,0
|
|
20240318,174500,103346980,3610,3610,3610,3610,0
|
|
20240318,174400,103346980,3610,3610,3610,3610,0
|
|
20240318,174300,103346980,3610,3610,3610,3610,0
|
|
20240318,174200,103346980,3610,3610,3610,3610,0
|
|
20240318,174100,103346980,3610,3610,3610,3610,0
|
|
20240318,174000,103346980,3610,3610,3610,3610,0
|
|
20240318,173900,103346980,3610,3610,3610,3610,0
|
|
20240318,173800,103346980,3610,3610,3610,3610,0
|
|
20240318,173700,103346980,3610,3610,3610,3610,0
|
|
20240318,173600,103346980,3610,3610,3610,3610,0
|
|
20240318,173500,103346980,3610,3610,3610,3610,0
|
|
20240318,173400,103346980,3610,3610,3610,3610,0
|
|
20240318,173300,103346980,3610,3610,3610,3610,0
|
|
20240318,173200,103346980,3610,3610,3610,3610,0
|
|
20240318,173100,103346980,3610,3610,3610,3610,0
|
|
20240318,173000,103346980,3610,3610,3610,3610,177
|
|
20240318,172900,103346980,3610,3610,3610,3610,0
|
|
20240318,172800,103346980,3610,3610,3610,3610,0
|
|
20240318,172700,103346980,3610,3610,3610,3610,0
|
|
20240318,172600,103346980,3610,3610,3610,3610,0
|
|
20240318,172500,103346980,3610,3610,3610,3610,0
|
|
20240318,172400,103346980,3610,3610,3610,3610,0
|
|
20240318,172300,103346980,3610,3610,3610,3610,0
|
|
20240318,172200,103346980,3610,3610,3610,3610,0
|
|
20240318,172100,103346980,3610,3610,3610,3610,0
|
|
20240318,172000,103346980,3610,3610,3610,3610,0
|
|
20240318,171900,103346980,3610,3610,3610,3610,0
|
|
20240318,171800,103346980,3610,3610,3610,3610,0
|
|
20240318,171700,103346980,3610,3610,3610,3610,0
|
|
20240318,171600,103346980,3610,3610,3610,3610,0
|
|
20240318,171500,103346980,3610,3610,3610,3610,0
|
|
20240318,171400,103346980,3610,3610,3610,3610,0
|
|
20240318,171300,103346980,3610,3610,3610,3610,0
|
|
20240318,171200,103346980,3610,3610,3610,3610,0
|
|
20240318,171100,103346980,3610,3610,3610,3610,0
|
|
20240318,171000,103346980,3610,3610,3610,3610,0
|
|
20240318,170900,103346980,3610,3610,3610,3610,0
|
|
20240318,170800,103346980,3610,3610,3610,3610,0
|
|
20240318,170700,103346980,3610,3610,3610,3610,0
|
|
20240318,170600,103346980,3610,3610,3610,3610,0
|
|
20240318,170500,103346980,3610,3610,3610,3610,0
|
|
20240318,170400,103346980,3610,3610,3610,3610,0
|
|
20240318,170300,103346980,3610,3610,3610,3610,0
|
|
20240318,170200,103346980,3610,3610,3610,3610,0
|
|
20240318,170100,103346980,3610,3610,3610,3610,0
|
|
20240318,170000,103346980,3610,3610,3610,3610,177
|
|
20240318,165900,103346980,3610,3610,3610,3610,0
|
|
20240318,165800,103346980,3610,3610,3610,3610,0
|
|
20240318,165700,103346980,3610,3610,3610,3610,0
|
|
20240318,165600,103346980,3610,3610,3610,3610,0
|
|
20240318,165500,103346980,3610,3610,3610,3610,0
|
|
20240318,165400,103346980,3610,3610,3610,3610,0
|
|
20240318,165300,103346980,3610,3610,3610,3610,0
|
|
20240318,165200,103346980,3610,3610,3610,3610,0
|
|
20240318,165100,103346980,3610,3610,3610,3610,0
|
|
20240318,165000,103346980,3610,3610,3610,3610,0
|
|
20240318,164900,103346980,3610,3610,3610,3610,0
|
|
20240318,164800,103346980,3610,3610,3610,3610,0
|
|
20240318,164700,103346980,3610,3610,3610,3610,0
|
|
20240318,164600,103346980,3610,3610,3610,3610,0
|
|
20240318,164500,103346980,3610,3610,3610,3610,0
|
|
20240318,164400,103346980,3610,3610,3610,3610,0
|
|
20240318,164300,103346980,3610,3610,3610,3610,0
|
|
20240318,164200,103346980,3610,3610,3610,3610,0
|
|
20240318,164100,103346980,3610,3610,3610,3610,0
|
|
20240318,164000,103346980,3610,3610,3610,3610,0
|
|
20240318,163900,103346980,3610,3610,3610,3610,0
|
|
20240318,163800,103346980,3610,3610,3610,3610,0
|
|
20240318,163700,103346980,3610,3610,3610,3610,0
|
|
20240318,163600,103346980,3610,3610,3610,3610,0
|
|
20240318,163500,103346980,3610,3610,3610,3610,0
|
|
20240318,163400,103346980,3610,3610,3610,3610,0
|
|
20240318,163300,103346980,3610,3610,3610,3610,0
|
|
20240318,163200,103346980,3610,3610,3610,3610,0
|
|
20240318,163100,103346980,3610,3610,3610,3610,0
|
|
20240318,163000,103346980,3610,3610,3610,3610,177
|
|
20240318,162900,103346980,3610,3610,3610,3610,0
|
|
20240318,162800,103346980,3610,3610,3610,3610,0
|
|
20240318,162700,103346980,3610,3610,3610,3610,0
|
|
20240318,162600,103346980,3610,3610,3610,3610,0
|
|
20240318,162500,103346980,3610,3610,3610,3610,0
|
|
20240318,162400,103346980,3610,3610,3610,3610,0
|
|
20240318,162300,103346980,3610,3610,3610,3610,0
|
|
20240318,162200,103346980,3610,3610,3610,3610,0
|
|
20240318,162100,103346980,3610,3610,3610,3610,0
|
|
20240318,162000,103346980,3610,3610,3610,3610,0
|
|
20240318,161900,103346980,3610,3610,3610,3610,0
|
|
20240318,161800,103346980,3610,3610,3610,3610,0
|
|
20240318,161700,103346980,3610,3610,3610,3610,0
|
|
20240318,161600,103346980,3610,3610,3610,3610,0
|
|
20240318,161500,103346980,3610,3610,3610,3610,0
|
|
20240318,161400,103346980,3610,3610,3610,3610,0
|
|
20240318,161300,103346980,3610,3610,3610,3610,0
|
|
20240318,161200,103346980,3610,3610,3610,3610,0
|
|
20240318,161100,103346980,3610,3610,3610,3610,0
|
|
20240318,161000,103346980,3610,3610,3610,3610,0
|
|
20240318,160900,103346980,3610,3610,3610,3610,0
|
|
20240318,160800,103346980,3610,3610,3610,3610,0
|
|
20240318,160700,103346980,3610,3610,3610,3610,0
|
|
20240318,160600,103346980,3610,3610,3610,3610,0
|
|
20240318,160500,103346980,3610,3610,3610,3610,0
|
|
20240318,160400,103346980,3610,3610,3610,3610,0
|
|
20240318,160300,103346980,3610,3610,3610,3610,0
|
|
20240318,160200,103346980,3610,3610,3610,3610,0
|
|
20240318,160100,103346980,3610,3610,3610,3610,0
|
|
20240318,160000,103346980,3610,3610,3610,3610,177
|
|
20240318,155900,103346980,3610,3610,3610,3610,0
|
|
20240318,155800,103346980,3610,3610,3610,3610,0
|
|
20240318,155700,103346980,3610,3610,3610,3610,0
|
|
20240318,155600,103346980,3610,3610,3610,3610,0
|
|
20240318,155500,103346980,3610,3610,3610,3610,0
|
|
20240318,155400,103346980,3610,3610,3610,3610,0
|
|
20240318,155300,103346980,3610,3610,3610,3610,0
|
|
20240318,155200,103346980,3610,3610,3610,3610,0
|
|
20240318,155100,103346980,3610,3610,3610,3610,0
|
|
20240318,155000,103346980,3610,3610,3610,3610,0
|
|
20240318,154900,103346980,3610,3610,3610,3610,0
|
|
20240318,154800,103346980,3610,3610,3610,3610,0
|
|
20240318,154700,103346980,3610,3610,3610,3610,0
|
|
20240318,154600,103346980,3610,3610,3610,3610,0
|
|
20240318,154500,103346980,3610,3610,3610,3610,0
|
|
20240318,154400,103346980,3610,3610,3610,3610,0
|
|
20240318,154300,103346980,3610,3610,3610,3610,0
|
|
20240318,154200,103346980,3610,3610,3610,3610,0
|
|
20240318,154100,103346980,3610,3610,3610,3610,0
|
|
20240318,154000,103346980,3610,3610,3610,3610,0
|
|
20240318,153900,103346980,3610,3610,3610,3610,0
|
|
20240318,153800,103346980,3610,3610,3610,3610,0
|
|
20240318,153700,103346980,3610,3610,3610,3610,0
|
|
20240318,153600,103346980,3610,3610,3610,3610,0
|
|
20240318,153500,103346980,3610,3610,3610,3610,0
|
|
20240318,153400,103346980,3610,3610,3610,3610,0
|
|
20240318,153300,103346980,3610,3610,3610,3610,0
|
|
20240318,153200,103346980,3610,3610,3610,3610,0
|
|
20240318,153100,103346980,3610,3610,3610,3610,0
|
|
20240318,153000,103346980,3610,3610,3610,3610,354
|
|
20240318,152900,102708010,3585,3585,3585,3585,0
|
|
20240318,152800,102708010,3585,3585,3585,3585,0
|
|
20240318,152700,102708010,3585,3585,3585,3585,0
|
|
20240318,152600,102708010,3585,3585,3585,3585,0
|
|
20240318,152500,102708010,3585,3585,3585,3585,0
|
|
20240318,152400,102708010,3585,3585,3585,3585,0
|
|
20240318,152300,102708010,3585,3585,3585,3585,0
|
|
20240318,152200,102708010,3585,3585,3585,3585,0
|
|
20240318,152100,102708010,3585,3585,3585,3585,0
|
|
20240318,152000,102708010,3585,3585,3585,3585,0
|
|
20240318,151900,102708010,3585,3585,3585,3585,0
|
|
20240318,151800,102708010,3585,3590,3590,3585,10
|
|
20240318,151700,102672150,3585,3585,3590,3580,430
|
|
20240318,151600,101132455,3585,3585,3590,3585,22
|
|
20240318,151500,101053505,3590,3590,3590,3590,40
|
|
20240318,151400,100909905,3610,3615,3615,3610,18
|
|
20240318,151300,100844905,3625,3590,3625,3590,502
|
|
20240318,151200,99042655,3635,3635,3635,3635,0
|
|
20240318,151100,99042655,3635,3600,3635,3600,519
|
|
20240318,151000,97173940,3640,3625,3650,3605,2456
|
|
20240318,150900,88274515,3630,3630,3630,3630,0
|
|
20240318,150800,88274515,3630,3630,3630,3630,0
|
|
20240318,150700,88274515,3630,3630,3630,3630,0
|
|
20240318,150600,88274515,3630,3630,3630,3630,0
|
|
20240318,150500,88274515,3630,3640,3640,3590,492
|
|
20240318,150400,86503825,3640,3640,3645,3600,535
|
|
20240318,150300,84564310,3590,3640,3650,3590,438
|
|
20240318,150200,82983920,3590,3580,3650,3580,174
|
|
20240318,150100,82353060,3625,3625,3625,3625,188
|
|
20240318,150000,81671560,3645,3595,3645,3595,700
|
|
20240318,145900,79141125,3580,3580,3580,3580,0
|
|
20240318,145800,79141125,3580,3580,3580,3580,0
|
|
20240318,145700,79141125,3580,3580,3580,3580,0
|
|
20240318,145600,79141125,3580,3580,3580,3580,0
|
|
20240318,145500,79141125,3580,3580,3580,3580,1
|
|
20240318,145400,79137545,3595,3580,3595,3580,4
|
|
20240318,145300,79123200,3580,3580,3580,3580,42
|
|
20240318,145200,78972840,3585,3585,3585,3585,0
|
|
20240318,145100,78972840,3585,3580,3585,3580,3708
|
|
20240318,145000,65685890,3575,3575,3575,3575,0
|
|
20240318,144900,65685890,3575,3575,3575,3575,21
|
|
20240318,144800,65610815,3575,3575,3575,3575,0
|
|
20240318,144700,65610815,3575,3575,3575,3575,0
|
|
20240318,144600,65610815,3575,3575,3575,3575,0
|
|
20240318,144500,65610815,3575,3575,3575,3575,0
|
|
20240318,144400,65610815,3575,3575,3575,3575,0
|
|
20240318,144300,65610815,3575,3575,3575,3575,0
|
|
20240318,144200,65610815,3575,3575,3575,3575,0
|
|
20240318,144100,65610815,3575,3575,3575,3575,0
|
|
20240318,144000,65610815,3575,3575,3575,3575,0
|
|
20240318,143900,65610815,3575,3575,3575,3575,0
|
|
20240318,143800,65610815,3575,3575,3575,3575,0
|
|
20240318,143700,65610815,3575,3575,3575,3575,0
|
|
20240318,143600,65610815,3575,3575,3575,3575,29
|
|
20240318,143500,65507140,3575,3575,3575,3575,39
|
|
20240318,143400,65367715,3575,3575,3575,3575,0
|
|
20240318,143300,65367715,3575,3575,3575,3575,0
|
|
20240318,143200,65367715,3575,3575,3575,3575,0
|
|
20240318,143100,65367715,3575,3575,3575,3575,0
|
|
20240318,143000,65367715,3575,3575,3575,3575,0
|
|
20240318,142900,65367715,3575,3575,3575,3575,2
|
|
20240318,142800,65360565,3580,3575,3580,3575,25
|
|
20240318,142700,65271075,3575,3575,3575,3575,246
|
|
20240318,142600,64391625,3575,3575,3575,3575,37
|
|
20240318,142500,64259350,3575,3575,3575,3575,0
|
|
20240318,142400,64259350,3575,3575,3575,3575,0
|
|
20240318,142300,64259350,3575,3575,3575,3575,19
|
|
20240318,142200,64191425,3580,3580,3580,3580,0
|
|
20240318,142100,64191425,3580,3580,3580,3580,0
|
|
20240318,142000,64191425,3580,3580,3580,3580,0
|
|
20240318,141900,64191425,3580,3575,3580,3575,2
|
|
20240318,141800,64184270,3580,3580,3580,3580,6
|
|
20240318,141700,64162790,3575,3580,3580,3575,448
|
|
20240318,141600,62559145,3580,3580,3580,3580,0
|
|
20240318,141500,62559145,3580,3580,3580,3580,39
|
|
20240318,141400,62419525,3585,3585,3585,3585,0
|
|
20240318,141300,62419525,3585,3585,3585,3585,10
|
|
20240318,141200,62383675,3580,3580,3580,3580,141
|
|
20240318,141100,61878895,3580,3580,3580,3580,26
|
|
20240318,141000,61785815,3585,3585,3585,3585,0
|
|
20240318,140900,61785815,3585,3585,3585,3585,4
|
|
20240318,140800,61771475,3585,3580,3585,3580,2
|
|
20240318,140700,61764310,3585,3585,3585,3585,0
|
|
20240318,140600,61764310,3585,3585,3585,3585,0
|
|
20240318,140500,61764310,3585,3585,3585,3585,0
|
|
20240318,140400,61764310,3585,3585,3585,3585,10
|
|
20240318,140300,61728460,3585,3585,3585,3585,0
|
|
20240318,140200,61728460,3585,3585,3585,3585,0
|
|
20240318,140100,61728460,3585,3580,3585,3580,2
|
|
20240318,140000,61721295,3585,3585,3585,3585,0
|
|
20240318,135900,61721295,3585,3585,3585,3585,10
|
|
20240318,135800,61685445,3580,3580,3580,3580,1383
|
|
20240318,135700,56734305,3580,3575,3580,3575,502
|
|
20240318,135600,54937155,3575,3575,3575,3575,2
|
|
20240318,135500,54930005,3575,3575,3580,3575,51
|
|
20240318,135400,54747630,3580,3580,3580,3580,2
|
|
20240318,135300,54740470,3575,3575,3575,3575,2
|
|
20240318,135200,54733320,3580,3580,3580,3580,0
|
|
20240318,135100,54733320,3580,3580,3580,3580,0
|
|
20240318,135000,54733320,3580,3580,3580,3580,0
|
|
20240318,134900,54733320,3580,3580,3580,3580,0
|
|
20240318,134800,54733320,3580,3580,3580,3580,1
|
|
20240318,134700,54729740,3580,3580,3580,3580,0
|
|
20240318,134600,54729740,3580,3580,3580,3580,0
|
|
20240318,134500,54729740,3580,3580,3580,3580,0
|
|
20240318,134400,54729740,3580,3580,3580,3580,0
|
|
20240318,134300,54729740,3580,3580,3580,3580,0
|
|
20240318,134200,54729740,3580,3580,3580,3580,2
|
|
20240318,134100,54722580,3575,3575,3575,3575,0
|
|
20240318,134000,54722580,3575,3575,3575,3575,3
|
|
20240318,133900,54711855,3580,3580,3580,3580,0
|
|
20240318,133800,54711855,3580,3580,3580,3580,0
|
|
20240318,133700,54711855,3580,3580,3580,3580,0
|
|
20240318,133600,54711855,3580,3575,3580,3575,3
|
|
20240318,133500,54701125,3575,3575,3575,3575,43
|
|
20240318,133400,54547400,3580,3580,3580,3580,0
|
|
20240318,133300,54547400,3580,3580,3580,3580,0
|
|
20240318,133200,54547400,3580,3580,3580,3580,0
|
|
20240318,133100,54547400,3580,3580,3580,3580,0
|
|
20240318,133000,54547400,3580,3580,3580,3580,12
|
|
20240318,132900,54504440,3580,3580,3580,3580,0
|
|
20240318,132800,54504440,3580,3580,3580,3580,0
|
|
20240318,132700,54504440,3580,3580,3580,3580,0
|
|
20240318,132600,54504440,3580,3580,3580,3580,0
|
|
20240318,132500,54504440,3580,3580,3580,3580,0
|
|
20240318,132400,54504440,3580,3580,3580,3580,1
|
|
20240318,132300,54500860,3580,3580,3580,3580,0
|
|
20240318,132200,54500860,3580,3580,3580,3580,0
|
|
20240318,132100,54500860,3580,3580,3580,3580,0
|
|
20240318,132000,54500860,3580,3580,3580,3580,0
|
|
20240318,131900,54500860,3580,3580,3580,3580,29
|
|
20240318,131800,54397040,3580,3580,3580,3580,1
|
|
20240318,131700,54393460,3580,3580,3580,3580,0
|
|
20240318,131600,54393460,3580,3580,3580,3580,0
|
|
20240318,131500,54393460,3580,3570,3580,3570,116
|
|
20240318,131400,53978570,3580,3580,3580,3580,0
|
|
20240318,131300,53978570,3580,3580,3580,3580,0
|
|
20240318,131200,53978570,3580,3580,3580,3580,1
|
|
20240318,131100,53974990,3580,3580,3580,3580,0
|
|
20240318,131000,53974990,3580,3580,3580,3580,0
|
|
20240318,130900,53974990,3580,3580,3580,3580,0
|
|
20240318,130800,53974990,3580,3580,3580,3580,0
|
|
20240318,130700,53974990,3580,3580,3580,3580,0
|
|
20240318,130600,53974990,3580,3580,3580,3580,1
|
|
20240318,130500,53971410,3575,3575,3575,3575,0
|
|
20240318,130400,53971410,3575,3575,3575,3575,0
|
|
20240318,130300,53971410,3575,3575,3575,3575,0
|
|
20240318,130200,53971410,3575,3575,3575,3575,0
|
|
20240318,130100,53971410,3575,3575,3575,3575,0
|
|
20240318,130000,53971410,3575,3565,3575,3565,47
|
|
20240318,125900,53803845,3570,3570,3570,3570,77
|
|
20240318,125800,53528955,3580,3575,3580,3575,10
|
|
20240318,125700,53493170,3570,3570,3570,3570,45
|
|
20240318,125600,53332520,3570,3570,3570,3570,140
|
|
20240318,125500,52832720,3565,3565,3565,3565,40
|
|
20240318,125400,52690120,3570,3570,3570,3570,1
|
|
20240318,125300,52686550,3570,3570,3570,3570,0
|
|
20240318,125200,52686550,3570,3570,3570,3570,0
|
|
20240318,125100,52686550,3570,3570,3570,3570,110
|
|
20240318,125000,52293850,3575,3575,3575,3575,0
|
|
20240318,124900,52293850,3575,3575,3575,3575,0
|
|
20240318,124800,52293850,3575,3575,3575,3575,1
|
|
20240318,124700,52290275,3575,3575,3575,3575,0
|
|
20240318,124600,52290275,3575,3575,3575,3575,10
|
|
20240318,124500,52254525,3570,3570,3570,3570,24
|
|
20240318,124400,52168845,3570,3570,3570,3570,5
|
|
20240318,124300,52150995,3570,3570,3570,3570,0
|
|
20240318,124200,52150995,3570,3570,3570,3570,1
|
|
20240318,124100,52147425,3570,3570,3570,3570,0
|
|
20240318,124000,52147425,3570,3570,3570,3570,10
|
|
20240318,123900,52111725,3570,3570,3570,3570,10
|
|
20240318,123800,52076025,3580,3580,3580,3580,0
|
|
20240318,123700,52076025,3580,3580,3580,3580,0
|
|
20240318,123600,52076025,3580,3580,3580,3580,1
|
|
20240318,123500,52072445,3570,3570,3570,3570,40
|
|
20240318,123400,51929645,3580,3580,3580,3580,1
|
|
20240318,123300,51926065,3580,3580,3580,3580,0
|
|
20240318,123200,51926065,3580,3580,3580,3580,0
|
|
20240318,123100,51926065,3580,3580,3580,3580,0
|
|
20240318,123000,51926065,3580,3580,3580,3580,1
|
|
20240318,122900,51922485,3580,3580,3580,3580,0
|
|
20240318,122800,51922485,3580,3580,3580,3580,0
|
|
20240318,122700,51922485,3580,3580,3580,3580,0
|
|
20240318,122600,51922485,3580,3580,3580,3580,10
|
|
20240318,122500,51886685,3575,3570,3575,3570,1370
|
|
20240318,122400,46988985,3575,3575,3575,3575,1
|
|
20240318,122300,46985410,3575,3575,3575,3575,0
|
|
20240318,122200,46985410,3575,3575,3575,3575,0
|
|
20240318,122100,46985410,3575,3575,3575,3575,20
|
|
20240318,122000,46913910,3575,3575,3575,3575,0
|
|
20240318,121900,46913910,3575,3575,3575,3575,0
|
|
20240318,121800,46913910,3575,3575,3575,3575,1
|
|
20240318,121700,46910335,3570,3570,3570,3570,4
|
|
20240318,121600,46896055,3575,3575,3575,3575,0
|
|
20240318,121500,46896055,3575,3560,3575,3560,320
|
|
20240318,121400,45754005,3570,3570,3570,3570,0
|
|
20240318,121300,45754005,3570,3570,3570,3570,0
|
|
20240318,121200,45754005,3570,3570,3570,3570,1
|
|
20240318,121100,45750435,3570,3570,3570,3570,0
|
|
20240318,121000,45750435,3570,3570,3570,3570,0
|
|
20240318,120900,45750435,3570,3570,3570,3570,0
|
|
20240318,120800,45750435,3570,3570,3570,3570,0
|
|
20240318,120700,45750435,3570,3570,3570,3570,0
|
|
20240318,120600,45750435,3570,3570,3570,3570,1
|
|
20240318,120500,45746865,3570,3570,3570,3570,0
|
|
20240318,120400,45746865,3570,3570,3570,3570,0
|
|
20240318,120300,45746865,3570,3570,3570,3570,0
|
|
20240318,120200,45746865,3570,3570,3570,3570,0
|
|
20240318,120100,45746865,3570,3570,3570,3570,0
|
|
20240318,120000,45746865,3570,3570,3570,3570,101
|
|
20240318,115900,45386295,3570,3570,3570,3570,0
|
|
20240318,115800,45386295,3570,3565,3570,3565,1174
|
|
20240318,115700,41195155,3565,3565,3565,3565,0
|
|
20240318,115600,41195155,3565,3565,3565,3565,2
|
|
20240318,115500,41188025,3565,3565,3565,3565,32
|
|
20240318,115400,41073945,3570,3570,3570,3570,1
|
|
20240318,115300,41070375,3570,3570,3570,3570,0
|
|
20240318,115200,41070375,3570,3570,3570,3570,0
|
|
20240318,115100,41070375,3570,3570,3570,3570,0
|
|
20240318,115000,41070375,3570,3570,3570,3570,0
|
|
20240318,114900,41070375,3570,3570,3570,3570,0
|
|
20240318,114800,41070375,3570,3570,3570,3570,1
|
|
20240318,114700,41066805,3570,3570,3570,3570,0
|
|
20240318,114600,41066805,3570,3570,3570,3570,0
|
|
20240318,114500,41066805,3570,3570,3570,3570,0
|
|
20240318,114400,41066805,3570,3570,3570,3570,0
|
|
20240318,114300,41066805,3570,3570,3570,3570,0
|
|
20240318,114200,41066805,3570,3560,3570,3560,1686
|
|
20240318,114100,35051640,3555,3560,3560,3555,2
|
|
20240318,114000,35044525,3555,3555,3555,3555,54
|
|
20240318,113900,34852555,3565,3565,3565,3565,0
|
|
20240318,113800,34852555,3565,3565,3565,3565,0
|
|
20240318,113700,34852555,3565,3565,3565,3565,0
|
|
20240318,113600,34852555,3565,3555,3565,3555,124
|
|
20240318,113500,34411725,3555,3555,3555,3555,40
|
|
20240318,113400,34269525,3565,3565,3565,3565,0
|
|
20240318,113300,34269525,3565,3565,3565,3565,0
|
|
20240318,113200,34269525,3565,3565,3565,3565,0
|
|
20240318,113100,34269525,3565,3565,3565,3565,0
|
|
20240318,113000,34269525,3565,3565,3565,3565,1
|
|
20240318,112900,34265960,3560,3560,3560,3560,0
|
|
20240318,112800,34265960,3560,3560,3560,3560,10
|
|
20240318,112700,34230360,3565,3565,3565,3565,0
|
|
20240318,112600,34230360,3565,3565,3565,3565,0
|
|
20240318,112500,34230360,3565,3565,3565,3565,0
|
|
20240318,112400,34230360,3565,3565,3565,3565,1
|
|
20240318,112300,34226795,3565,3565,3565,3565,0
|
|
20240318,112200,34226795,3565,3565,3565,3565,0
|
|
20240318,112100,34226795,3565,3565,3565,3565,70
|
|
20240318,112000,33977245,3565,3565,3565,3565,0
|
|
20240318,111900,33977245,3565,3565,3565,3565,0
|
|
20240318,111800,33977245,3565,3565,3565,3565,1
|
|
20240318,111700,33973680,3560,3560,3560,3560,0
|
|
20240318,111600,33973680,3560,3560,3560,3560,0
|
|
20240318,111500,33973680,3560,3555,3560,3555,41
|
|
20240318,111400,33827920,3565,3565,3565,3565,0
|
|
20240318,111300,33827920,3565,3565,3565,3565,0
|
|
20240318,111200,33827920,3565,3565,3565,3565,1
|
|
20240318,111100,33824355,3560,3560,3560,3560,0
|
|
20240318,111000,33824355,3560,3560,3560,3560,110
|
|
20240318,110900,33432755,3565,3565,3565,3565,0
|
|
20240318,110800,33432755,3565,3565,3565,3565,0
|
|
20240318,110700,33432755,3565,3565,3565,3565,0
|
|
20240318,110600,33432755,3565,3565,3565,3565,1
|
|
20240318,110500,33429190,3565,3565,3565,3565,0
|
|
20240318,110400,33429190,3565,3565,3565,3565,100
|
|
20240318,110300,33072690,3565,3565,3565,3565,0
|
|
20240318,110200,33072690,3565,3565,3565,3565,0
|
|
20240318,110100,33072690,3565,3565,3565,3565,0
|
|
20240318,110000,33072690,3565,3565,3565,3565,1
|
|
20240318,105900,33069125,3555,3555,3555,3555,0
|
|
20240318,105800,33069125,3555,3555,3555,3555,0
|
|
20240318,105700,33069125,3555,3555,3555,3555,0
|
|
20240318,105600,33069125,3555,3555,3555,3555,158
|
|
20240318,105500,32507435,3555,3560,3560,3555,1752
|
|
20240318,105400,26276560,3570,3565,3570,3565,61
|
|
20240318,105300,26059090,3565,3565,3565,3565,100
|
|
20240318,105200,25702590,3565,3565,3565,3565,0
|
|
20240318,105100,25702590,3565,3565,3565,3565,0
|
|
20240318,105000,25702590,3565,3565,3565,3565,0
|
|
20240318,104900,25702590,3565,3565,3565,3565,10
|
|
20240318,104800,25666940,3565,3565,3565,3565,0
|
|
20240318,104700,25666940,3565,3565,3565,3565,0
|
|
20240318,104600,25666940,3565,3565,3565,3565,1
|
|
20240318,104500,25663375,3570,3570,3570,3570,1
|
|
20240318,104400,25659805,3575,3575,3575,3575,0
|
|
20240318,104300,25659805,3575,3575,3575,3575,20
|
|
20240318,104200,25588305,3575,3575,3575,3575,0
|
|
20240318,104100,25588305,3575,3575,3575,3575,46
|
|
20240318,104000,25423855,3580,3575,3580,3575,105
|
|
20240318,103900,25048475,3570,3570,3570,3570,0
|
|
20240318,103800,25048475,3570,3570,3570,3570,214
|
|
20240318,103700,24284495,3565,3565,3565,3565,0
|
|
20240318,103600,24284495,3565,3565,3565,3565,0
|
|
20240318,103500,24284495,3565,3565,3565,3565,41
|
|
20240318,103400,24138330,3570,3570,3570,3570,0
|
|
20240318,103300,24138330,3570,3570,3570,3570,0
|
|
20240318,103200,24138330,3570,3570,3570,3570,1
|
|
20240318,103100,24134760,3565,3565,3565,3565,1
|
|
20240318,103000,24131195,3565,3565,3565,3565,250
|
|
20240318,102900,23239945,3565,3565,3565,3565,0
|
|
20240318,102800,23239945,3565,3565,3565,3565,0
|
|
20240318,102700,23239945,3565,3565,3565,3565,0
|
|
20240318,102600,23239945,3565,3560,3565,3555,97
|
|
20240318,102500,22894720,3560,3560,3560,3560,0
|
|
20240318,102400,22894720,3560,3560,3560,3560,27
|
|
20240318,102300,22798600,3570,3570,3570,3570,0
|
|
20240318,102200,22798600,3570,3565,3570,3565,10
|
|
20240318,102100,22762910,3560,3560,3560,3560,0
|
|
20240318,102000,22762910,3560,3560,3560,3560,0
|
|
20240318,101900,22762910,3560,3560,3560,3560,30
|
|
20240318,101800,22656110,3560,3560,3560,3560,0
|
|
20240318,101700,22656110,3560,3560,3560,3560,10
|
|
20240318,101600,22620510,3560,3560,3560,3560,0
|
|
20240318,101500,22620510,3560,3560,3560,3560,2
|
|
20240318,101400,22613390,3570,3570,3570,3570,70
|
|
20240318,101300,22363490,3560,3560,3560,3560,0
|
|
20240318,101200,22363490,3560,3560,3560,3560,80
|
|
20240318,101100,22078690,3565,3565,3565,3565,0
|
|
20240318,101000,22078690,3565,3565,3565,3565,0
|
|
20240318,100900,22078690,3565,3565,3565,3550,1682
|
|
20240318,100800,16102230,3570,3570,3570,3570,0
|
|
20240318,100700,16102230,3570,3570,3570,3570,0
|
|
20240318,100600,16102230,3570,3570,3570,3570,0
|
|
20240318,100500,16102230,3570,3570,3570,3570,2
|
|
20240318,100400,16095090,3565,3565,3565,3565,1
|
|
20240318,100300,16091525,3565,3565,3565,3565,0
|
|
20240318,100200,16091525,3565,3565,3565,3565,0
|
|
20240318,100100,16091525,3565,3565,3565,3565,0
|
|
20240318,100000,16091525,3565,3565,3565,3565,23
|
|
20240318,095900,16009530,3565,3565,3565,3565,0
|
|
20240318,095800,16009530,3565,3565,3565,3565,0
|
|
20240318,095700,16009530,3565,3565,3565,3565,0
|
|
20240318,095600,16009530,3565,3565,3565,3565,8
|
|
20240318,095500,15981010,3565,3565,3565,3565,53
|
|
20240318,095400,15792065,3570,3565,3570,3565,11
|
|
20240318,095300,15752800,3570,3570,3570,3570,0
|
|
20240318,095200,15752800,3570,3570,3570,3570,0
|
|
20240318,095100,15752800,3570,3570,3570,3570,0
|
|
20240318,095000,15752800,3570,3560,3570,3560,219
|
|
20240318,094900,14972605,3560,3560,3560,3560,0
|
|
20240318,094800,14972605,3560,3560,3560,3560,200
|
|
20240318,094700,14260605,3565,3565,3565,3565,0
|
|
20240318,094600,14260605,3565,3565,3565,3565,24
|
|
20240318,094500,14175045,3565,3565,3565,3565,150
|
|
20240318,094400,13640295,3565,3565,3565,3565,0
|
|
20240318,094300,13640295,3565,3565,3565,3565,0
|
|
20240318,094200,13640295,3565,3565,3565,3565,24
|
|
20240318,094100,13554735,3570,3570,3570,3570,0
|
|
20240318,094000,13554735,3570,3570,3570,3570,0
|
|
20240318,093900,13554735,3570,3570,3570,3570,0
|
|
20240318,093800,13554735,3570,3570,3570,3570,0
|
|
20240318,093700,13554735,3570,3570,3570,3570,3
|
|
20240318,093600,13544025,3570,3570,3570,3570,0
|
|
20240318,093500,13544025,3570,3565,3570,3565,315
|
|
20240318,093400,12421045,3565,3565,3565,3565,550
|
|
20240318,093300,10460295,3570,3570,3570,3570,6
|
|
20240318,093200,10438875,3570,3570,3570,3570,11
|
|
20240318,093100,10399605,3570,3570,3570,3570,139
|
|
20240318,093000,9903375,3570,3570,3570,3570,29
|
|
20240318,092900,9799845,3565,3565,3565,3565,0
|
|
20240318,092800,9799845,3565,3565,3565,3565,0
|
|
20240318,092700,9799845,3565,3565,3565,3565,17
|
|
20240318,092600,9739240,3570,3570,3570,3570,5
|
|
20240318,092500,9721390,3565,3565,3565,3565,37
|
|
20240318,092400,9589485,3565,3565,3565,3565,117
|
|
20240318,092300,9172380,3570,3570,3570,3570,1
|
|
20240318,092200,9168810,3570,3565,3570,3565,63
|
|
20240318,092100,8944150,3565,3565,3565,3565,50
|
|
20240318,092000,8765900,3565,3565,3565,3565,66
|
|
20240318,091900,8530610,3565,3565,3565,3565,0
|
|
20240318,091800,8530610,3565,3565,3565,3565,84
|
|
20240318,091700,8231150,3565,3565,3565,3565,250
|
|
20240318,091600,7339900,3565,3565,3565,3565,0
|
|
20240318,091500,7339900,3565,3565,3565,3565,96
|
|
20240318,091400,6997660,3565,3565,3565,3565,0
|
|
20240318,091300,6997660,3565,3565,3565,3565,0
|
|
20240318,091200,6997660,3565,3565,3565,3565,56
|
|
20240318,091100,6798020,3570,3570,3570,3570,218
|
|
20240318,091000,6019760,3570,3570,3570,3570,4
|
|
20240318,090900,6005480,3565,3565,3565,3565,0
|
|
20240318,090800,6005480,3565,3565,3565,3565,0
|
|
20240318,090700,6005480,3565,3565,3565,3565,0
|
|
20240318,090600,6005480,3565,3565,3565,3565,198
|
|
20240318,090500,5299610,3560,3565,3565,3560,125
|
|
20240318,090400,4854525,3560,3560,3560,3560,1
|
|
20240318,090300,4850965,3570,3570,3570,3570,0
|
|
20240318,090200,4850965,3570,3570,3570,3570,0
|
|
20240318,090100,4850965,3570,3570,3570,3570,0
|
|
20240318,090000,4850965,3570,3570,3570,3560,408
|