579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,183600,36157815,3525,3525,3525,3525,6
|
|
20240318,183500,36157815,3525,3525,3525,3525,0
|
|
20240318,183400,36157815,3525,3525,3525,3525,0
|
|
20240318,183300,36157815,3525,3525,3525,3525,0
|
|
20240318,183200,36157815,3525,3525,3525,3525,0
|
|
20240318,183100,36157815,3525,3525,3525,3525,0
|
|
20240318,183000,36157815,3525,3525,3525,3525,0
|
|
20240318,182900,36157815,3525,3525,3525,3525,0
|
|
20240318,182800,36157815,3525,3525,3525,3525,0
|
|
20240318,182700,36157815,3525,3525,3525,3525,0
|
|
20240318,182600,36157815,3525,3525,3525,3525,0
|
|
20240318,182500,36157815,3525,3525,3525,3525,0
|
|
20240318,182400,36157815,3525,3525,3525,3525,0
|
|
20240318,182300,36157815,3525,3525,3525,3525,0
|
|
20240318,182200,36157815,3525,3525,3525,3525,0
|
|
20240318,182100,36157815,3525,3525,3525,3525,0
|
|
20240318,182000,36157815,3525,3525,3525,3525,0
|
|
20240318,181900,36157815,3525,3525,3525,3525,0
|
|
20240318,181800,36157815,3525,3525,3525,3525,0
|
|
20240318,181700,36157815,3525,3525,3525,3525,0
|
|
20240318,181600,36157815,3525,3525,3525,3525,0
|
|
20240318,181500,36157815,3525,3525,3525,3525,0
|
|
20240318,181400,36157815,3525,3525,3525,3525,0
|
|
20240318,181300,36157815,3525,3525,3525,3525,0
|
|
20240318,181200,36157815,3525,3525,3525,3525,0
|
|
20240318,181100,36157815,3525,3525,3525,3525,0
|
|
20240318,181000,36157815,3525,3525,3525,3525,0
|
|
20240318,180900,36157815,3525,3525,3525,3525,0
|
|
20240318,180800,36157815,3525,3525,3525,3525,0
|
|
20240318,180700,36157815,3525,3525,3525,3525,0
|
|
20240318,180600,36157815,3525,3525,3525,3525,6
|
|
20240318,180500,36157815,3525,3525,3525,3525,0
|
|
20240318,180400,36157815,3525,3525,3525,3525,0
|
|
20240318,180300,36157815,3525,3525,3525,3525,0
|
|
20240318,180200,36157815,3525,3525,3525,3525,0
|
|
20240318,180100,36157815,3525,3525,3525,3525,0
|
|
20240318,180000,36157815,3525,3525,3525,3525,0
|
|
20240318,175900,36157815,3525,3525,3525,3525,0
|
|
20240318,175800,36157815,3525,3525,3525,3525,0
|
|
20240318,175700,36157815,3525,3525,3525,3525,0
|
|
20240318,175600,36157815,3525,3525,3525,3525,0
|
|
20240318,175500,36157815,3525,3525,3525,3525,0
|
|
20240318,175400,36157815,3525,3525,3525,3525,0
|
|
20240318,175300,36157815,3525,3525,3525,3525,0
|
|
20240318,175200,36157815,3525,3525,3525,3525,0
|
|
20240318,175100,36157815,3525,3525,3525,3525,0
|
|
20240318,175000,36157815,3525,3525,3525,3525,0
|
|
20240318,174900,36157815,3525,3525,3525,3525,0
|
|
20240318,174800,36157815,3525,3525,3525,3525,0
|
|
20240318,174700,36157815,3525,3525,3525,3525,0
|
|
20240318,174600,36157815,3525,3525,3525,3525,0
|
|
20240318,174500,36157815,3525,3525,3525,3525,0
|
|
20240318,174400,36157815,3525,3525,3525,3525,0
|
|
20240318,174300,36157815,3525,3525,3525,3525,0
|
|
20240318,174200,36157815,3525,3525,3525,3525,0
|
|
20240318,174100,36157815,3525,3525,3525,3525,0
|
|
20240318,174000,36157815,3525,3525,3525,3525,0
|
|
20240318,173900,36157815,3525,3525,3525,3525,0
|
|
20240318,173800,36157815,3525,3525,3525,3525,0
|
|
20240318,173700,36157815,3525,3525,3525,3525,0
|
|
20240318,173600,36157815,3525,3525,3525,3525,6
|
|
20240318,173500,36157815,3525,3525,3525,3525,0
|
|
20240318,173400,36157815,3525,3525,3525,3525,0
|
|
20240318,173300,36157815,3525,3525,3525,3525,0
|
|
20240318,173200,36157815,3525,3525,3525,3525,0
|
|
20240318,173100,36157815,3525,3525,3525,3525,0
|
|
20240318,173000,36157815,3525,3525,3525,3525,0
|
|
20240318,172900,36157815,3525,3525,3525,3525,0
|
|
20240318,172800,36157815,3525,3525,3525,3525,0
|
|
20240318,172700,36157815,3525,3525,3525,3525,0
|
|
20240318,172600,36157815,3525,3525,3525,3525,0
|
|
20240318,172500,36157815,3525,3525,3525,3525,0
|
|
20240318,172400,36157815,3525,3525,3525,3525,0
|
|
20240318,172300,36157815,3525,3525,3525,3525,0
|
|
20240318,172200,36157815,3525,3525,3525,3525,0
|
|
20240318,172100,36157815,3525,3525,3525,3525,0
|
|
20240318,172000,36157815,3525,3525,3525,3525,0
|
|
20240318,171900,36157815,3525,3525,3525,3525,0
|
|
20240318,171800,36157815,3525,3525,3525,3525,0
|
|
20240318,171700,36157815,3525,3525,3525,3525,0
|
|
20240318,171600,36157815,3525,3525,3525,3525,0
|
|
20240318,171500,36157815,3525,3525,3525,3525,0
|
|
20240318,171400,36157815,3525,3525,3525,3525,0
|
|
20240318,171300,36157815,3525,3525,3525,3525,0
|
|
20240318,171200,36157815,3525,3525,3525,3525,0
|
|
20240318,171100,36157815,3525,3525,3525,3525,0
|
|
20240318,171000,36157815,3525,3525,3525,3525,0
|
|
20240318,170900,36157815,3525,3525,3525,3525,0
|
|
20240318,170800,36157815,3525,3525,3525,3525,0
|
|
20240318,170700,36157815,3525,3525,3525,3525,0
|
|
20240318,170600,36157815,3525,3525,3525,3525,6
|
|
20240318,170500,36157815,3525,3525,3525,3525,0
|
|
20240318,170400,36157815,3525,3525,3525,3525,0
|
|
20240318,170300,36157815,3525,3525,3525,3525,0
|
|
20240318,170200,36157815,3525,3525,3525,3525,0
|
|
20240318,170100,36157815,3525,3525,3525,3525,0
|
|
20240318,170000,36157815,3525,3525,3525,3525,0
|
|
20240318,165900,36157815,3525,3525,3525,3525,0
|
|
20240318,165800,36157815,3525,3525,3525,3525,0
|
|
20240318,165700,36157815,3525,3525,3525,3525,0
|
|
20240318,165600,36157815,3525,3525,3525,3525,0
|
|
20240318,165500,36157815,3525,3525,3525,3525,0
|
|
20240318,165400,36157815,3525,3525,3525,3525,0
|
|
20240318,165300,36157815,3525,3525,3525,3525,0
|
|
20240318,165200,36157815,3525,3525,3525,3525,0
|
|
20240318,165100,36157815,3525,3525,3525,3525,0
|
|
20240318,165000,36157815,3525,3525,3525,3525,0
|
|
20240318,164900,36157815,3525,3525,3525,3525,0
|
|
20240318,164800,36157815,3525,3525,3525,3525,0
|
|
20240318,164700,36157815,3525,3525,3525,3525,0
|
|
20240318,164600,36157815,3525,3525,3525,3525,0
|
|
20240318,164500,36157815,3525,3525,3525,3525,0
|
|
20240318,164400,36157815,3525,3525,3525,3525,0
|
|
20240318,164300,36157815,3525,3525,3525,3525,0
|
|
20240318,164200,36157815,3525,3525,3525,3525,0
|
|
20240318,164100,36157815,3525,3525,3525,3525,0
|
|
20240318,164000,36157815,3525,3525,3525,3525,0
|
|
20240318,163900,36157815,3525,3525,3525,3525,0
|
|
20240318,163800,36157815,3525,3525,3525,3525,0
|
|
20240318,163700,36157815,3525,3525,3525,3525,0
|
|
20240318,163600,36157815,3525,3525,3525,3525,6
|
|
20240318,163500,36157815,3525,3525,3525,3525,0
|
|
20240318,163400,36157815,3525,3525,3525,3525,0
|
|
20240318,163300,36157815,3525,3525,3525,3525,0
|
|
20240318,163200,36157815,3525,3525,3525,3525,0
|
|
20240318,163100,36157815,3525,3525,3525,3525,0
|
|
20240318,163000,36157815,3525,3525,3525,3525,0
|
|
20240318,162900,36157815,3525,3525,3525,3525,0
|
|
20240318,162800,36157815,3525,3525,3525,3525,0
|
|
20240318,162700,36157815,3525,3525,3525,3525,0
|
|
20240318,162600,36157815,3525,3525,3525,3525,0
|
|
20240318,162500,36157815,3525,3525,3525,3525,0
|
|
20240318,162400,36157815,3525,3525,3525,3525,0
|
|
20240318,162300,36157815,3525,3525,3525,3525,0
|
|
20240318,162200,36157815,3525,3525,3525,3525,0
|
|
20240318,162100,36157815,3525,3525,3525,3525,0
|
|
20240318,162000,36157815,3525,3525,3525,3525,0
|
|
20240318,161900,36157815,3525,3525,3525,3525,0
|
|
20240318,161800,36157815,3525,3525,3525,3525,0
|
|
20240318,161700,36157815,3525,3525,3525,3525,0
|
|
20240318,161600,36157815,3525,3525,3525,3525,0
|
|
20240318,161500,36157815,3525,3525,3525,3525,0
|
|
20240318,161400,36157815,3525,3525,3525,3525,0
|
|
20240318,161300,36157815,3525,3525,3525,3525,0
|
|
20240318,161200,36157815,3525,3525,3525,3525,0
|
|
20240318,161100,36157815,3525,3525,3525,3525,0
|
|
20240318,161000,36157815,3525,3525,3525,3525,0
|
|
20240318,160900,36157815,3525,3525,3525,3525,0
|
|
20240318,160800,36157815,3525,3525,3525,3525,0
|
|
20240318,160700,36157815,3525,3525,3525,3525,0
|
|
20240318,160600,36157815,3525,3525,3525,3525,6
|
|
20240318,160500,36157815,3525,3525,3525,3525,0
|
|
20240318,160400,36157815,3525,3525,3525,3525,0
|
|
20240318,160300,36157815,3525,3525,3525,3525,0
|
|
20240318,160200,36157815,3525,3525,3525,3525,0
|
|
20240318,160100,36157815,3525,3525,3525,3525,0
|
|
20240318,160000,36157815,3525,3525,3525,3525,0
|
|
20240318,155900,36157815,3525,3525,3525,3525,0
|
|
20240318,155800,36157815,3525,3525,3525,3525,0
|
|
20240318,155700,36157815,3525,3525,3525,3525,0
|
|
20240318,155600,36157815,3525,3525,3525,3525,0
|
|
20240318,155500,36157815,3525,3525,3525,3525,0
|
|
20240318,155400,36157815,3525,3525,3525,3525,0
|
|
20240318,155300,36157815,3525,3525,3525,3525,0
|
|
20240318,155200,36157815,3525,3525,3525,3525,0
|
|
20240318,155100,36157815,3525,3525,3525,3525,0
|
|
20240318,155000,36157815,3525,3525,3525,3525,0
|
|
20240318,154900,36157815,3525,3525,3525,3525,0
|
|
20240318,154800,36157815,3525,3525,3525,3525,0
|
|
20240318,154700,36157815,3525,3525,3525,3525,0
|
|
20240318,154600,36157815,3525,3525,3525,3525,0
|
|
20240318,154500,36157815,3525,3525,3525,3525,0
|
|
20240318,154400,36157815,3525,3525,3525,3525,0
|
|
20240318,154300,36157815,3525,3525,3525,3525,0
|
|
20240318,154200,36157815,3525,3525,3525,3525,0
|
|
20240318,154100,36157815,3525,3525,3525,3525,0
|
|
20240318,154000,36157815,3525,3525,3525,3525,0
|
|
20240318,153900,36157815,3525,3525,3525,3525,0
|
|
20240318,153800,36157815,3525,3525,3525,3525,0
|
|
20240318,153700,36157815,3525,3525,3525,3525,0
|
|
20240318,153600,36157815,3525,3525,3525,3525,6
|
|
20240318,153500,36157815,3525,3525,3525,3525,0
|
|
20240318,153400,36157815,3525,3525,3525,3525,0
|
|
20240318,153300,36157815,3525,3525,3525,3525,0
|
|
20240318,153200,36157815,3525,3525,3525,3525,0
|
|
20240318,153100,36157815,3525,3525,3525,3525,0
|
|
20240318,153000,36157815,3525,3525,3525,3525,6
|
|
20240318,152900,36136665,3500,3500,3500,3500,0
|
|
20240318,152800,36136665,3500,3500,3500,3500,0
|
|
20240318,152700,36136665,3500,3500,3500,3500,0
|
|
20240318,152600,36136665,3500,3500,3500,3500,0
|
|
20240318,152500,36136665,3500,3500,3500,3500,0
|
|
20240318,152400,36136665,3500,3500,3500,3500,0
|
|
20240318,152300,36136665,3500,3500,3500,3500,0
|
|
20240318,152200,36136665,3500,3500,3500,3500,0
|
|
20240318,152100,36136665,3500,3500,3500,3500,0
|
|
20240318,152000,36136665,3500,3500,3500,3500,0
|
|
20240318,151900,36136665,3500,3500,3500,3500,0
|
|
20240318,151800,36136665,3500,3500,3500,3500,18
|
|
20240318,151700,36073665,3525,3525,3525,3525,0
|
|
20240318,151600,36073665,3525,3525,3525,3525,0
|
|
20240318,151500,36073665,3525,3525,3525,3525,0
|
|
20240318,151400,36073665,3525,3525,3525,3525,1
|
|
20240318,151300,36070140,3505,3505,3505,3505,12
|
|
20240318,151200,36028080,3505,3505,3505,3505,0
|
|
20240318,151100,36028080,3505,3505,3505,3505,10
|
|
20240318,151000,35993030,3505,3505,3505,3505,0
|
|
20240318,150900,35993030,3505,3520,3520,3505,237
|
|
20240318,150800,35159340,3520,3520,3520,3520,710
|
|
20240318,150700,32660140,3520,3520,3520,3520,0
|
|
20240318,150600,32660140,3520,3520,3520,3520,0
|
|
20240318,150500,32660140,3520,3520,3520,3520,0
|
|
20240318,150400,32660140,3520,3520,3520,3520,0
|
|
20240318,150300,32660140,3520,3520,3520,3520,0
|
|
20240318,150200,32660140,3520,3520,3520,3520,0
|
|
20240318,150100,32660140,3520,3520,3520,3520,1
|
|
20240318,150000,32656620,3525,3525,3525,3525,0
|
|
20240318,145900,32656620,3525,3525,3525,3525,0
|
|
20240318,145800,32656620,3525,3525,3525,3525,0
|
|
20240318,145700,32656620,3525,3525,3525,3525,1
|
|
20240318,145600,32653095,3520,3520,3520,3520,0
|
|
20240318,145500,32653095,3520,3520,3520,3520,0
|
|
20240318,145400,32653095,3520,3520,3520,3520,0
|
|
20240318,145300,32653095,3520,3520,3520,3520,0
|
|
20240318,145200,32653095,3520,3520,3520,3520,0
|
|
20240318,145100,32653095,3520,3520,3520,3520,0
|
|
20240318,145000,32653095,3520,3520,3520,3520,1
|
|
20240318,144900,32649575,3525,3525,3525,3525,0
|
|
20240318,144800,32649575,3525,3525,3525,3525,0
|
|
20240318,144700,32649575,3525,3525,3525,3525,0
|
|
20240318,144600,32649575,3525,3525,3525,3525,0
|
|
20240318,144500,32649575,3525,3525,3525,3525,0
|
|
20240318,144400,32649575,3525,3525,3525,3525,0
|
|
20240318,144300,32649575,3525,3525,3525,3525,0
|
|
20240318,144200,32649575,3525,3525,3525,3525,0
|
|
20240318,144100,32649575,3525,3525,3525,3525,0
|
|
20240318,144000,32649575,3525,3525,3525,3525,0
|
|
20240318,143900,32649575,3525,3525,3525,3525,0
|
|
20240318,143800,32649575,3525,3525,3525,3525,0
|
|
20240318,143700,32649575,3525,3525,3525,3525,0
|
|
20240318,143600,32649575,3525,3525,3525,3525,0
|
|
20240318,143500,32649575,3525,3525,3525,3525,0
|
|
20240318,143400,32649575,3525,3525,3525,3525,0
|
|
20240318,143300,32649575,3525,3525,3525,3525,0
|
|
20240318,143200,32649575,3525,3525,3525,3525,0
|
|
20240318,143100,32649575,3525,3525,3525,3525,0
|
|
20240318,143000,32649575,3525,3525,3525,3525,0
|
|
20240318,142900,32649575,3525,3525,3525,3525,0
|
|
20240318,142800,32649575,3525,3525,3525,3525,0
|
|
20240318,142700,32649575,3525,3525,3525,3525,0
|
|
20240318,142600,32649575,3525,3525,3525,3525,0
|
|
20240318,142500,32649575,3525,3525,3525,3525,0
|
|
20240318,142400,32649575,3525,3525,3525,3525,0
|
|
20240318,142300,32649575,3525,3525,3525,3525,0
|
|
20240318,142200,32649575,3525,3525,3525,3525,0
|
|
20240318,142100,32649575,3525,3525,3525,3525,0
|
|
20240318,142000,32649575,3525,3525,3525,3525,0
|
|
20240318,141900,32649575,3525,3525,3525,3525,0
|
|
20240318,141800,32649575,3525,3525,3525,3525,0
|
|
20240318,141700,32649575,3525,3525,3525,3525,0
|
|
20240318,141600,32649575,3525,3525,3525,3525,0
|
|
20240318,141500,32649575,3525,3525,3525,3525,0
|
|
20240318,141400,32649575,3525,3525,3525,3525,0
|
|
20240318,141300,32649575,3525,3525,3525,3525,0
|
|
20240318,141200,32649575,3525,3525,3525,3525,0
|
|
20240318,141100,32649575,3525,3520,3525,3520,2
|
|
20240318,141000,32642530,3515,3515,3515,3515,0
|
|
20240318,140900,32642530,3515,3515,3515,3515,0
|
|
20240318,140800,32642530,3515,3515,3515,3515,0
|
|
20240318,140700,32642530,3515,3515,3515,3515,0
|
|
20240318,140600,32642530,3515,3515,3515,3515,0
|
|
20240318,140500,32642530,3515,3515,3515,3515,0
|
|
20240318,140400,32642530,3515,3515,3515,3515,0
|
|
20240318,140300,32642530,3515,3515,3515,3515,0
|
|
20240318,140200,32642530,3515,3515,3515,3515,0
|
|
20240318,140100,32642530,3515,3515,3515,3515,0
|
|
20240318,140000,32642530,3515,3515,3515,3515,0
|
|
20240318,135900,32642530,3515,3515,3515,3515,0
|
|
20240318,135800,32642530,3515,3515,3515,3515,0
|
|
20240318,135700,32642530,3515,3515,3515,3515,0
|
|
20240318,135600,32642530,3515,3515,3515,3515,0
|
|
20240318,135500,32642530,3515,3515,3515,3515,0
|
|
20240318,135400,32642530,3515,3515,3515,3515,0
|
|
20240318,135300,32642530,3515,3515,3515,3515,0
|
|
20240318,135200,32642530,3515,3515,3515,3515,0
|
|
20240318,135100,32642530,3515,3515,3515,3515,0
|
|
20240318,135000,32642530,3515,3515,3515,3515,0
|
|
20240318,134900,32642530,3515,3515,3515,3515,0
|
|
20240318,134800,32642530,3515,3515,3515,3515,0
|
|
20240318,134700,32642530,3515,3515,3515,3515,0
|
|
20240318,134600,32642530,3515,3515,3515,3515,0
|
|
20240318,134500,32642530,3515,3515,3515,3515,0
|
|
20240318,134400,32642530,3515,3515,3515,3515,0
|
|
20240318,134300,32642530,3515,3515,3515,3515,0
|
|
20240318,134200,32642530,3515,3515,3515,3515,0
|
|
20240318,134100,32642530,3515,3515,3515,3515,0
|
|
20240318,134000,32642530,3515,3515,3515,3515,0
|
|
20240318,133900,32642530,3515,3515,3515,3515,0
|
|
20240318,133800,32642530,3515,3515,3515,3515,18
|
|
20240318,133700,32579260,3515,3515,3515,3515,0
|
|
20240318,133600,32579260,3515,3515,3515,3515,0
|
|
20240318,133500,32579260,3515,3515,3515,3515,0
|
|
20240318,133400,32579260,3515,3515,3515,3515,0
|
|
20240318,133300,32579260,3515,3515,3515,3515,0
|
|
20240318,133200,32579260,3515,3515,3515,3515,0
|
|
20240318,133100,32579260,3515,3515,3515,3515,0
|
|
20240318,133000,32579260,3515,3515,3515,3515,0
|
|
20240318,132900,32579260,3515,3515,3515,3515,0
|
|
20240318,132800,32579260,3515,3515,3515,3515,0
|
|
20240318,132700,32579260,3515,3515,3515,3515,0
|
|
20240318,132600,32579260,3515,3515,3515,3515,0
|
|
20240318,132500,32579260,3515,3515,3515,3515,0
|
|
20240318,132400,32579260,3515,3515,3515,3515,0
|
|
20240318,132300,32579260,3515,3515,3515,3515,0
|
|
20240318,132200,32579260,3515,3515,3515,3515,1
|
|
20240318,132100,32575745,3510,3510,3510,3510,0
|
|
20240318,132000,32575745,3510,3510,3510,3510,0
|
|
20240318,131900,32575745,3510,3510,3510,3510,0
|
|
20240318,131800,32575745,3510,3510,3510,3510,0
|
|
20240318,131700,32575745,3510,3510,3510,3510,19
|
|
20240318,131600,32509055,3510,3510,3510,3510,0
|
|
20240318,131500,32509055,3510,3510,3510,3510,0
|
|
20240318,131400,32509055,3510,3510,3510,3510,0
|
|
20240318,131300,32509055,3510,3510,3510,3510,0
|
|
20240318,131200,32509055,3510,3510,3510,3510,0
|
|
20240318,131100,32509055,3510,3510,3510,3510,0
|
|
20240318,131000,32509055,3510,3510,3510,3510,0
|
|
20240318,130900,32509055,3510,3510,3510,3510,0
|
|
20240318,130800,32509055,3510,3510,3510,3510,0
|
|
20240318,130700,32509055,3510,3510,3510,3510,0
|
|
20240318,130600,32509055,3510,3510,3510,3510,0
|
|
20240318,130500,32509055,3510,3510,3510,3510,1
|
|
20240318,130400,32505545,3500,3500,3500,3500,0
|
|
20240318,130300,32505545,3500,3500,3500,3500,0
|
|
20240318,130200,32505545,3500,3500,3500,3500,415
|
|
20240318,130100,31053045,3500,3500,3500,3500,0
|
|
20240318,130000,31053045,3500,3500,3500,3500,1
|
|
20240318,125900,31049545,3500,3500,3500,3500,0
|
|
20240318,125800,31049545,3500,3500,3500,3500,0
|
|
20240318,125700,31049545,3500,3500,3500,3500,0
|
|
20240318,125600,31049545,3500,3500,3500,3500,103
|
|
20240318,125500,30689045,3500,3500,3500,3500,0
|
|
20240318,125400,30689045,3500,3500,3500,3500,0
|
|
20240318,125300,30689045,3500,3500,3500,3500,0
|
|
20240318,125200,30689045,3500,3500,3500,3500,30
|
|
20240318,125100,30584045,3500,3500,3500,3500,0
|
|
20240318,125000,30584045,3500,3500,3500,3500,0
|
|
20240318,124900,30584045,3500,3500,3500,3500,0
|
|
20240318,124800,30584045,3500,3500,3500,3500,0
|
|
20240318,124700,30584045,3500,3500,3500,3500,0
|
|
20240318,124600,30584045,3500,3500,3500,3500,0
|
|
20240318,124500,30584045,3500,3500,3500,3500,0
|
|
20240318,124400,30584045,3500,3500,3500,3500,0
|
|
20240318,124300,30584045,3500,3500,3500,3500,0
|
|
20240318,124200,30584045,3500,3500,3500,3500,0
|
|
20240318,124100,30584045,3500,3500,3500,3500,6
|
|
20240318,124000,30563045,3490,3490,3490,3490,0
|
|
20240318,123900,30563045,3490,3490,3490,3490,0
|
|
20240318,123800,30563045,3490,3490,3490,3490,1
|
|
20240318,123700,30559555,3485,3485,3485,3485,0
|
|
20240318,123600,30559555,3485,3485,3485,3485,0
|
|
20240318,123500,30559555,3485,3485,3485,3485,0
|
|
20240318,123400,30559555,3485,3485,3485,3485,0
|
|
20240318,123300,30559555,3485,3485,3485,3485,0
|
|
20240318,123200,30559555,3485,3485,3485,3485,0
|
|
20240318,123100,30559555,3485,3490,3490,3485,500
|
|
20240318,123000,28817010,3520,3520,3520,3520,0
|
|
20240318,122900,28817010,3520,3520,3520,3520,0
|
|
20240318,122800,28817010,3520,3520,3520,3520,0
|
|
20240318,122700,28817010,3520,3520,3520,3520,0
|
|
20240318,122600,28817010,3520,3520,3520,3520,0
|
|
20240318,122500,28817010,3520,3520,3520,3520,0
|
|
20240318,122400,28817010,3520,3520,3520,3520,0
|
|
20240318,122300,28817010,3520,3520,3520,3520,0
|
|
20240318,122200,28817010,3520,3520,3520,3520,0
|
|
20240318,122100,28817010,3520,3520,3520,3520,0
|
|
20240318,122000,28817010,3520,3520,3520,3520,0
|
|
20240318,121900,28817010,3520,3520,3520,3520,0
|
|
20240318,121800,28817010,3520,3520,3520,3520,0
|
|
20240318,121700,28817010,3520,3520,3520,3520,0
|
|
20240318,121600,28817010,3520,3520,3520,3520,0
|
|
20240318,121500,28817010,3520,3520,3520,3520,0
|
|
20240318,121400,28817010,3520,3520,3520,3520,3
|
|
20240318,121300,28806450,3485,3505,3505,3485,550
|
|
20240318,121200,26885565,3530,3530,3530,3530,0
|
|
20240318,121100,26885565,3530,3530,3530,3530,0
|
|
20240318,121000,26885565,3530,3530,3530,3530,0
|
|
20240318,120900,26885565,3530,3530,3530,3530,0
|
|
20240318,120800,26885565,3530,3530,3530,3530,0
|
|
20240318,120700,26885565,3530,3530,3530,3530,0
|
|
20240318,120600,26885565,3530,3530,3530,3530,0
|
|
20240318,120500,26885565,3530,3525,3530,3525,40
|
|
20240318,120400,26744465,3525,3525,3525,3525,0
|
|
20240318,120300,26744465,3525,3525,3525,3525,0
|
|
20240318,120200,26744465,3525,3525,3525,3525,0
|
|
20240318,120100,26744465,3525,3525,3525,3525,0
|
|
20240318,120000,26744465,3525,3525,3525,3525,0
|
|
20240318,115900,26744465,3525,3525,3525,3525,0
|
|
20240318,115800,26744465,3525,3525,3525,3525,0
|
|
20240318,115700,26744465,3525,3525,3525,3525,0
|
|
20240318,115600,26744465,3525,3525,3525,3525,0
|
|
20240318,115500,26744465,3525,3525,3525,3525,0
|
|
20240318,115400,26744465,3525,3525,3525,3525,0
|
|
20240318,115300,26744465,3525,3525,3525,3525,0
|
|
20240318,115200,26744465,3525,3525,3525,3525,0
|
|
20240318,115100,26744465,3525,3525,3525,3525,0
|
|
20240318,115000,26744465,3525,3525,3525,3525,0
|
|
20240318,114900,26744465,3525,3495,3525,3495,51
|
|
20240318,114800,26566190,3525,3525,3525,3525,0
|
|
20240318,114700,26566190,3525,3525,3525,3525,0
|
|
20240318,114600,26566190,3525,3525,3525,3525,0
|
|
20240318,114500,26566190,3525,3525,3525,3525,0
|
|
20240318,114400,26566190,3525,3525,3525,3525,0
|
|
20240318,114300,26566190,3525,3525,3525,3525,0
|
|
20240318,114200,26566190,3525,3525,3525,3525,0
|
|
20240318,114100,26566190,3525,3525,3525,3525,1
|
|
20240318,114000,26562665,3530,3530,3530,3530,0
|
|
20240318,113900,26562665,3530,3530,3530,3530,0
|
|
20240318,113800,26562665,3530,3530,3530,3530,0
|
|
20240318,113700,26562665,3530,3530,3530,3530,0
|
|
20240318,113600,26562665,3530,3530,3530,3530,0
|
|
20240318,113500,26562665,3530,3530,3530,3530,0
|
|
20240318,113400,26562665,3530,3530,3530,3530,0
|
|
20240318,113300,26562665,3530,3530,3530,3530,0
|
|
20240318,113200,26562665,3530,3530,3530,3530,0
|
|
20240318,113100,26562665,3530,3530,3530,3530,0
|
|
20240318,113000,26562665,3530,3530,3530,3530,0
|
|
20240318,112900,26562665,3530,3530,3530,3530,0
|
|
20240318,112800,26562665,3530,3530,3530,3530,0
|
|
20240318,112700,26562665,3530,3530,3530,3530,0
|
|
20240318,112600,26562665,3530,3495,3530,3495,259
|
|
20240318,112500,25657425,3495,3495,3495,3495,99
|
|
20240318,112400,25311420,3500,3500,3500,3500,2
|
|
20240318,112300,25304420,3500,3500,3500,3500,3
|
|
20240318,112200,25293920,3500,3505,3505,3500,38
|
|
20240318,112100,25160860,3505,3510,3510,3505,60
|
|
20240318,112000,24950510,3540,3540,3540,3540,0
|
|
20240318,111900,24950510,3540,3540,3540,3540,0
|
|
20240318,111800,24950510,3540,3540,3540,3540,0
|
|
20240318,111700,24950510,3540,3540,3540,3540,1
|
|
20240318,111600,24946970,3515,3515,3515,3515,11
|
|
20240318,111500,24908305,3550,3550,3550,3550,0
|
|
20240318,111400,24908305,3550,3550,3550,3550,0
|
|
20240318,111300,24908305,3550,3550,3550,3550,0
|
|
20240318,111200,24908305,3550,3550,3550,3550,0
|
|
20240318,111100,24908305,3550,3550,3550,3550,0
|
|
20240318,111000,24908305,3550,3550,3550,3550,0
|
|
20240318,110900,24908305,3550,3550,3550,3550,0
|
|
20240318,110800,24908305,3550,3550,3550,3550,0
|
|
20240318,110700,24908305,3550,3550,3550,3550,0
|
|
20240318,110600,24908305,3550,3550,3550,3550,0
|
|
20240318,110500,24908305,3550,3550,3550,3550,0
|
|
20240318,110400,24908305,3550,3525,3550,3500,434
|
|
20240318,110300,23375255,3495,3500,3500,3495,280
|
|
20240318,110200,22396550,3530,3510,3530,3500,1020
|
|
20240318,110100,18810270,3520,3520,3520,3520,0
|
|
20240318,110000,18810270,3520,3520,3520,3520,0
|
|
20240318,105900,18810270,3520,3520,3520,3520,0
|
|
20240318,105800,18810270,3520,3520,3520,3520,0
|
|
20240318,105700,18810270,3520,3520,3520,3520,0
|
|
20240318,105600,18810270,3520,3520,3520,3520,0
|
|
20240318,105500,18810270,3520,3520,3520,3520,0
|
|
20240318,105400,18810270,3520,3520,3520,3520,0
|
|
20240318,105300,18810270,3520,3520,3520,3520,0
|
|
20240318,105200,18810270,3520,3520,3520,3520,0
|
|
20240318,105100,18810270,3520,3520,3520,3520,0
|
|
20240318,105000,18810270,3520,3520,3520,3520,100
|
|
20240318,104900,18458270,3520,3520,3520,3520,0
|
|
20240318,104800,18458270,3520,3520,3520,3520,0
|
|
20240318,104700,18458270,3520,3520,3520,3520,0
|
|
20240318,104600,18458270,3520,3520,3520,3520,0
|
|
20240318,104500,18458270,3520,3520,3520,3520,0
|
|
20240318,104400,18458270,3520,3520,3520,3520,0
|
|
20240318,104300,18458270,3520,3520,3520,3520,0
|
|
20240318,104200,18458270,3520,3515,3520,3515,966
|
|
20240318,104100,15060425,3515,3515,3515,3515,0
|
|
20240318,104000,15060425,3515,3515,3515,3515,0
|
|
20240318,103900,15060425,3515,3515,3515,3515,0
|
|
20240318,103800,15060425,3515,3515,3515,3515,0
|
|
20240318,103700,15060425,3515,3515,3515,3515,5
|
|
20240318,103600,15042850,3520,3520,3520,3520,1
|
|
20240318,103500,15039330,3515,3515,3515,3515,1
|
|
20240318,103400,15035815,3520,3520,3520,3520,0
|
|
20240318,103300,15035815,3520,3515,3520,3515,10
|
|
20240318,103200,15000660,3495,3495,3495,3495,15
|
|
20240318,103100,14948235,3485,3505,3505,3485,1500
|
|
20240318,103000,9702715,3520,3520,3520,3520,0
|
|
20240318,102900,9702715,3520,3520,3520,3520,0
|
|
20240318,102800,9702715,3520,3520,3520,3520,0
|
|
20240318,102700,9702715,3520,3520,3520,3520,0
|
|
20240318,102600,9702715,3520,3520,3520,3520,0
|
|
20240318,102500,9702715,3520,3520,3520,3520,0
|
|
20240318,102400,9702715,3520,3520,3520,3520,0
|
|
20240318,102300,9702715,3520,3520,3520,3520,0
|
|
20240318,102200,9702715,3520,3520,3520,3520,0
|
|
20240318,102100,9702715,3520,3520,3520,3520,0
|
|
20240318,102000,9702715,3520,3520,3520,3520,0
|
|
20240318,101900,9702715,3520,3520,3520,3520,0
|
|
20240318,101800,9702715,3520,3520,3520,3520,0
|
|
20240318,101700,9702715,3520,3520,3520,3520,0
|
|
20240318,101600,9702715,3520,3520,3520,3520,0
|
|
20240318,101500,9702715,3520,3520,3520,3520,0
|
|
20240318,101400,9702715,3520,3520,3520,3520,0
|
|
20240318,101300,9702715,3520,3520,3520,3520,0
|
|
20240318,101200,9702715,3520,3520,3520,3520,0
|
|
20240318,101100,9702715,3520,3520,3520,3520,300
|
|
20240318,101000,8646715,3520,3520,3520,3520,0
|
|
20240318,100900,8646715,3520,3515,3520,3505,1001
|
|
20240318,100800,5134720,3520,3520,3520,3520,10
|
|
20240318,100700,5099520,3520,3520,3520,3520,0
|
|
20240318,100600,5099520,3520,3520,3520,3520,1
|
|
20240318,100500,5096000,3520,3520,3520,3520,0
|
|
20240318,100400,5096000,3520,3520,3520,3520,0
|
|
20240318,100300,5096000,3520,3520,3520,3520,0
|
|
20240318,100200,5096000,3520,3520,3520,3520,0
|
|
20240318,100100,5096000,3520,3520,3520,3520,0
|
|
20240318,100000,5096000,3520,3520,3520,3520,0
|
|
20240318,095900,5096000,3520,3520,3520,3520,1
|
|
20240318,095800,5092480,3515,3515,3515,3515,0
|
|
20240318,095700,5092480,3515,3515,3515,3515,0
|
|
20240318,095600,5092480,3515,3515,3515,3515,80
|
|
20240318,095500,4811280,3520,3520,3520,3520,1
|
|
20240318,095400,4807760,3520,3520,3520,3520,0
|
|
20240318,095300,4807760,3520,3520,3520,3520,0
|
|
20240318,095200,4807760,3520,3520,3520,3520,0
|
|
20240318,095100,4807760,3520,3520,3520,3520,0
|
|
20240318,095000,4807760,3520,3520,3520,3520,0
|
|
20240318,094900,4807760,3520,3520,3520,3520,0
|
|
20240318,094800,4807760,3520,3520,3520,3520,0
|
|
20240318,094700,4807760,3520,3520,3520,3520,60
|
|
20240318,094600,4596560,3520,3520,3520,3520,29
|
|
20240318,094500,4494480,3515,3515,3515,3515,0
|
|
20240318,094400,4494480,3515,3515,3515,3515,10
|
|
20240318,094300,4459330,3515,3515,3515,3515,30
|
|
20240318,094200,4353880,3520,3520,3520,3520,500
|
|
20240318,094100,2593880,3520,3520,3520,3520,0
|
|
20240318,094000,2593880,3520,3520,3520,3520,0
|
|
20240318,093900,2593880,3520,3520,3520,3520,500
|
|
20240318,093800,833880,3515,3515,3515,3515,24
|
|
20240318,093700,749520,3520,3520,3520,3520,0
|
|
20240318,093600,749520,3520,3520,3520,3520,0
|
|
20240318,093500,749520,3520,3520,3520,3520,0
|
|
20240318,093400,749520,3520,3520,3520,3520,0
|
|
20240318,093300,749520,3520,3520,3520,3520,0
|
|
20240318,093200,749520,3520,3520,3520,3520,2
|
|
20240318,093100,742480,3515,3515,3515,3515,0
|
|
20240318,093000,742480,3515,3515,3515,3515,0
|
|
20240318,092900,742480,3515,3515,3515,3515,0
|
|
20240318,092800,742480,3515,3515,3515,3515,0
|
|
20240318,092700,742480,3515,3515,3515,3515,0
|
|
20240318,092600,742480,3515,3515,3515,3515,2
|
|
20240318,092500,735450,3515,3515,3515,3515,1
|
|
20240318,092400,731935,3515,3515,3515,3515,73
|
|
20240318,092300,475340,3515,3515,3515,3515,0
|
|
20240318,092200,475340,3515,3515,3515,3515,0
|
|
20240318,092100,475340,3515,3515,3515,3515,0
|
|
20240318,092000,475340,3515,3515,3515,3515,0
|
|
20240318,091900,475340,3515,3515,3515,3515,1
|
|
20240318,091800,471825,3505,3505,3505,3505,10
|
|
20240318,091700,436775,3515,3515,3515,3515,0
|
|
20240318,091600,436775,3515,3515,3515,3515,0
|
|
20240318,091500,436775,3515,3505,3515,3505,6
|
|
20240318,091400,415735,3515,3515,3515,3515,0
|
|
20240318,091300,415735,3515,3515,3515,3515,1
|
|
20240318,091200,412220,3505,3505,3505,3505,5
|
|
20240318,091100,394695,3515,3515,3515,3515,11
|
|
20240318,091000,356030,3515,3515,3515,3515,0
|
|
20240318,090900,356030,3515,3515,3515,3515,0
|
|
20240318,090800,356030,3515,3515,3515,3515,0
|
|
20240318,090700,356030,3515,3515,3515,3515,0
|
|
20240318,090600,356030,3515,3515,3515,3515,1
|
|
20240318,090500,352515,3515,3515,3515,3515,0
|
|
20240318,090400,352515,3515,3515,3515,3515,0
|
|
20240318,090300,352515,3515,3515,3515,3515,0
|
|
20240318,090200,352515,3515,3515,3515,3515,0
|
|
20240318,090100,352515,3515,3515,3515,3515,1
|
|
20240318,090000,349000,3490,3490,3490,3490,100
|