583 lines
27 KiB
CSV
583 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,184000,128707240,3265,3265,3265,3265,213
|
|
20240318,183900,128707240,3265,3265,3265,3265,0
|
|
20240318,183800,128707240,3265,3265,3265,3265,0
|
|
20240318,183700,128707240,3265,3265,3265,3265,0
|
|
20240318,183600,128707240,3265,3265,3265,3265,0
|
|
20240318,183500,128707240,3265,3265,3265,3265,0
|
|
20240318,183400,128707240,3265,3265,3265,3265,0
|
|
20240318,183300,128707240,3265,3265,3265,3265,0
|
|
20240318,183200,128707240,3265,3265,3265,3265,0
|
|
20240318,183100,128707240,3265,3265,3265,3265,0
|
|
20240318,183000,128707240,3265,3265,3265,3265,0
|
|
20240318,182900,128707240,3265,3265,3265,3265,0
|
|
20240318,182800,128707240,3265,3265,3265,3265,0
|
|
20240318,182700,128707240,3265,3265,3265,3265,0
|
|
20240318,182600,128707240,3265,3265,3265,3265,0
|
|
20240318,182500,128707240,3265,3265,3265,3265,0
|
|
20240318,182400,128707240,3265,3265,3265,3265,0
|
|
20240318,182300,128707240,3265,3265,3265,3265,0
|
|
20240318,182200,128707240,3265,3265,3265,3265,0
|
|
20240318,182100,128707240,3265,3265,3265,3265,0
|
|
20240318,182000,128707240,3265,3265,3265,3265,0
|
|
20240318,181900,128707240,3265,3265,3265,3265,0
|
|
20240318,181800,128707240,3265,3265,3265,3265,0
|
|
20240318,181700,128707240,3265,3265,3265,3265,0
|
|
20240318,181600,128707240,3265,3265,3265,3265,0
|
|
20240318,181500,128707240,3265,3265,3265,3265,0
|
|
20240318,181400,128707240,3265,3265,3265,3265,0
|
|
20240318,181300,128707240,3265,3265,3265,3265,0
|
|
20240318,181200,128707240,3265,3265,3265,3265,0
|
|
20240318,181100,128707240,3265,3265,3265,3265,0
|
|
20240318,181000,128707240,3265,3265,3265,3265,213
|
|
20240318,180900,128707240,3265,3265,3265,3265,0
|
|
20240318,180800,128707240,3265,3265,3265,3265,0
|
|
20240318,180700,128707240,3265,3265,3265,3265,0
|
|
20240318,180600,128707240,3265,3265,3265,3265,0
|
|
20240318,180500,128707240,3265,3265,3265,3265,0
|
|
20240318,180400,128707240,3265,3265,3265,3265,0
|
|
20240318,180300,128707240,3265,3265,3265,3265,0
|
|
20240318,180200,128707240,3265,3265,3265,3265,0
|
|
20240318,180100,128707240,3265,3265,3265,3265,0
|
|
20240318,180000,128707240,3265,3265,3265,3265,0
|
|
20240318,175900,128707240,3265,3265,3265,3265,0
|
|
20240318,175800,128707240,3265,3265,3265,3265,0
|
|
20240318,175700,128707240,3265,3265,3265,3265,0
|
|
20240318,175600,128707240,3265,3265,3265,3265,0
|
|
20240318,175500,128707240,3265,3265,3265,3265,0
|
|
20240318,175400,128707240,3265,3265,3265,3265,0
|
|
20240318,175300,128707240,3265,3265,3265,3265,0
|
|
20240318,175200,128707240,3265,3265,3265,3265,0
|
|
20240318,175100,128707240,3265,3265,3265,3265,0
|
|
20240318,175000,128707240,3265,3265,3265,3265,0
|
|
20240318,174900,128707240,3265,3265,3265,3265,0
|
|
20240318,174800,128707240,3265,3265,3265,3265,0
|
|
20240318,174700,128707240,3265,3265,3265,3265,0
|
|
20240318,174600,128707240,3265,3265,3265,3265,0
|
|
20240318,174500,128707240,3265,3265,3265,3265,0
|
|
20240318,174400,128707240,3265,3265,3265,3265,0
|
|
20240318,174300,128707240,3265,3265,3265,3265,0
|
|
20240318,174200,128707240,3265,3265,3265,3265,0
|
|
20240318,174100,128707240,3265,3265,3265,3265,0
|
|
20240318,174000,128707240,3265,3265,3265,3265,213
|
|
20240318,173900,128707240,3265,3265,3265,3265,0
|
|
20240318,173800,128707240,3265,3265,3265,3265,0
|
|
20240318,173700,128707240,3265,3265,3265,3265,0
|
|
20240318,173600,128707240,3265,3265,3265,3265,0
|
|
20240318,173500,128707240,3265,3265,3265,3265,0
|
|
20240318,173400,128707240,3265,3265,3265,3265,0
|
|
20240318,173300,128707240,3265,3265,3265,3265,0
|
|
20240318,173200,128707240,3265,3265,3265,3265,0
|
|
20240318,173100,128707240,3265,3265,3265,3265,0
|
|
20240318,173000,128707240,3265,3265,3265,3265,0
|
|
20240318,172900,128707240,3265,3265,3265,3265,0
|
|
20240318,172800,128707240,3265,3265,3265,3265,0
|
|
20240318,172700,128707240,3265,3265,3265,3265,0
|
|
20240318,172600,128707240,3265,3265,3265,3265,0
|
|
20240318,172500,128707240,3265,3265,3265,3265,0
|
|
20240318,172400,128707240,3265,3265,3265,3265,0
|
|
20240318,172300,128707240,3265,3265,3265,3265,0
|
|
20240318,172200,128707240,3265,3265,3265,3265,0
|
|
20240318,172100,128707240,3265,3265,3265,3265,0
|
|
20240318,172000,128707240,3265,3265,3265,3265,0
|
|
20240318,171900,128707240,3265,3265,3265,3265,0
|
|
20240318,171800,128707240,3265,3265,3265,3265,0
|
|
20240318,171700,128707240,3265,3265,3265,3265,0
|
|
20240318,171600,128707240,3265,3265,3265,3265,0
|
|
20240318,171500,128707240,3265,3265,3265,3265,0
|
|
20240318,171400,128707240,3265,3265,3265,3265,0
|
|
20240318,171300,128707240,3265,3265,3265,3265,0
|
|
20240318,171200,128707240,3265,3265,3265,3265,0
|
|
20240318,171100,128707240,3265,3265,3265,3265,0
|
|
20240318,171000,128707240,3265,3265,3265,3265,213
|
|
20240318,170900,128707240,3265,3265,3265,3265,0
|
|
20240318,170800,128707240,3265,3265,3265,3265,0
|
|
20240318,170700,128707240,3265,3265,3265,3265,0
|
|
20240318,170600,128707240,3265,3265,3265,3265,0
|
|
20240318,170500,128707240,3265,3265,3265,3265,0
|
|
20240318,170400,128707240,3265,3265,3265,3265,0
|
|
20240318,170300,128707240,3265,3265,3265,3265,0
|
|
20240318,170200,128707240,3265,3265,3265,3265,0
|
|
20240318,170100,128707240,3265,3265,3265,3265,0
|
|
20240318,170000,128707240,3265,3265,3265,3265,0
|
|
20240318,165900,128707240,3265,3265,3265,3265,0
|
|
20240318,165800,128707240,3265,3265,3265,3265,0
|
|
20240318,165700,128707240,3265,3265,3265,3265,0
|
|
20240318,165600,128707240,3265,3265,3265,3265,0
|
|
20240318,165500,128707240,3265,3265,3265,3265,0
|
|
20240318,165400,128707240,3265,3265,3265,3265,0
|
|
20240318,165300,128707240,3265,3265,3265,3265,0
|
|
20240318,165200,128707240,3265,3265,3265,3265,0
|
|
20240318,165100,128707240,3265,3265,3265,3265,0
|
|
20240318,165000,128707240,3265,3265,3265,3265,0
|
|
20240318,164900,128707240,3265,3265,3265,3265,0
|
|
20240318,164800,128707240,3265,3265,3265,3265,0
|
|
20240318,164700,128707240,3265,3265,3265,3265,0
|
|
20240318,164600,128707240,3265,3265,3265,3265,0
|
|
20240318,164500,128707240,3265,3265,3265,3265,0
|
|
20240318,164400,128707240,3265,3265,3265,3265,0
|
|
20240318,164300,128707240,3265,3265,3265,3265,0
|
|
20240318,164200,128707240,3265,3265,3265,3265,0
|
|
20240318,164100,128707240,3265,3265,3265,3265,0
|
|
20240318,164000,128707240,3265,3265,3265,3265,213
|
|
20240318,163900,128707240,3265,3265,3265,3265,0
|
|
20240318,163800,128707240,3265,3265,3265,3265,0
|
|
20240318,163700,128707240,3265,3265,3265,3265,0
|
|
20240318,163600,128707240,3265,3265,3265,3265,0
|
|
20240318,163500,128707240,3265,3265,3265,3265,0
|
|
20240318,163400,128707240,3265,3265,3265,3265,0
|
|
20240318,163300,128707240,3265,3265,3265,3265,0
|
|
20240318,163200,128707240,3265,3265,3265,3265,0
|
|
20240318,163100,128707240,3265,3265,3265,3265,0
|
|
20240318,163000,128707240,3265,3265,3265,3265,0
|
|
20240318,162900,128707240,3265,3265,3265,3265,0
|
|
20240318,162800,128707240,3265,3265,3265,3265,0
|
|
20240318,162700,128707240,3265,3265,3265,3265,0
|
|
20240318,162600,128707240,3265,3265,3265,3265,0
|
|
20240318,162500,128707240,3265,3265,3265,3265,0
|
|
20240318,162400,128707240,3265,3265,3265,3265,0
|
|
20240318,162300,128707240,3265,3265,3265,3265,0
|
|
20240318,162200,128707240,3265,3265,3265,3265,0
|
|
20240318,162100,128707240,3265,3265,3265,3265,0
|
|
20240318,162000,128707240,3265,3265,3265,3265,0
|
|
20240318,161900,128707240,3265,3265,3265,3265,0
|
|
20240318,161800,128707240,3265,3265,3265,3265,0
|
|
20240318,161700,128707240,3265,3265,3265,3265,0
|
|
20240318,161600,128707240,3265,3265,3265,3265,0
|
|
20240318,161500,128707240,3265,3265,3265,3265,0
|
|
20240318,161400,128707240,3265,3265,3265,3265,0
|
|
20240318,161300,128707240,3265,3265,3265,3265,0
|
|
20240318,161200,128707240,3265,3265,3265,3265,0
|
|
20240318,161100,128707240,3265,3265,3265,3265,0
|
|
20240318,161000,128707240,3265,3265,3265,3265,213
|
|
20240318,160900,128707240,3265,3265,3265,3265,0
|
|
20240318,160800,128707240,3265,3265,3265,3265,0
|
|
20240318,160700,128707240,3265,3265,3265,3265,0
|
|
20240318,160600,128707240,3265,3265,3265,3265,0
|
|
20240318,160500,128707240,3265,3265,3265,3265,0
|
|
20240318,160400,128707240,3265,3265,3265,3265,0
|
|
20240318,160300,128707240,3265,3265,3265,3265,0
|
|
20240318,160200,128707240,3265,3265,3265,3265,0
|
|
20240318,160100,128707240,3265,3265,3265,3265,0
|
|
20240318,160000,128707240,3265,3265,3265,3265,0
|
|
20240318,155900,128707240,3265,3265,3265,3265,0
|
|
20240318,155800,128707240,3265,3265,3265,3265,0
|
|
20240318,155700,128707240,3265,3265,3265,3265,0
|
|
20240318,155600,128707240,3265,3265,3265,3265,0
|
|
20240318,155500,128707240,3265,3265,3265,3265,0
|
|
20240318,155400,128707240,3265,3265,3265,3265,0
|
|
20240318,155300,128707240,3265,3265,3265,3265,0
|
|
20240318,155200,128707240,3265,3265,3265,3265,0
|
|
20240318,155100,128707240,3265,3265,3265,3265,0
|
|
20240318,155000,128707240,3265,3265,3265,3265,0
|
|
20240318,154900,128707240,3265,3265,3265,3265,0
|
|
20240318,154800,128707240,3265,3265,3265,3265,0
|
|
20240318,154700,128707240,3265,3265,3265,3265,0
|
|
20240318,154600,128707240,3265,3265,3265,3265,0
|
|
20240318,154500,128707240,3265,3265,3265,3265,0
|
|
20240318,154400,128707240,3265,3265,3265,3265,0
|
|
20240318,154300,128707240,3265,3265,3265,3265,0
|
|
20240318,154200,128707240,3265,3265,3265,3265,0
|
|
20240318,154100,128707240,3265,3265,3265,3265,0
|
|
20240318,154000,128707240,3265,3265,3265,3265,213
|
|
20240318,153900,128707240,3265,3265,3265,3265,0
|
|
20240318,153800,128707240,3265,3265,3265,3265,0
|
|
20240318,153700,128707240,3265,3265,3265,3265,0
|
|
20240318,153600,128707240,3265,3265,3265,3265,0
|
|
20240318,153500,128707240,3265,3265,3265,3265,0
|
|
20240318,153400,128707240,3265,3265,3265,3265,0
|
|
20240318,153300,128707240,3265,3265,3265,3265,0
|
|
20240318,153200,128707240,3265,3265,3265,3265,0
|
|
20240318,153100,128707240,3265,3265,3265,3265,0
|
|
20240318,153000,128707240,3265,3265,3265,3265,213
|
|
20240318,152900,128011795,3265,3265,3265,3265,0
|
|
20240318,152800,128011795,3265,3265,3265,3265,0
|
|
20240318,152700,128011795,3265,3265,3265,3265,0
|
|
20240318,152600,128011795,3265,3265,3265,3265,0
|
|
20240318,152500,128011795,3265,3265,3265,3265,0
|
|
20240318,152400,128011795,3265,3265,3265,3265,0
|
|
20240318,152300,128011795,3265,3265,3265,3265,0
|
|
20240318,152200,128011795,3265,3265,3265,3265,0
|
|
20240318,152100,128011795,3265,3265,3265,3265,0
|
|
20240318,152000,128011795,3265,3265,3265,3265,0
|
|
20240318,151900,128011795,3265,3265,3265,3265,0
|
|
20240318,151800,128011795,3265,3265,3265,3265,0
|
|
20240318,151700,128011795,3265,3265,3265,3265,0
|
|
20240318,151600,128011795,3265,3265,3265,3265,0
|
|
20240318,151500,128011795,3265,3265,3265,3265,0
|
|
20240318,151400,128011795,3265,3265,3265,3265,0
|
|
20240318,151300,128011795,3265,3265,3265,3265,0
|
|
20240318,151200,128011795,3265,3265,3265,3265,0
|
|
20240318,151100,128011795,3265,3265,3265,3265,0
|
|
20240318,151000,128011795,3265,3265,3265,3265,7
|
|
20240318,150900,127988940,3265,3265,3265,3265,1
|
|
20240318,150800,127985675,3255,3255,3255,3255,0
|
|
20240318,150700,127985675,3255,3265,3265,3255,720
|
|
20240318,150600,125639820,3260,3260,3260,3260,0
|
|
20240318,150500,125639820,3260,3260,3260,3260,10
|
|
20240318,150400,125607220,3265,3265,3265,3265,0
|
|
20240318,150300,125607220,3265,3265,3265,3265,1
|
|
20240318,150200,125603955,3265,3265,3265,3265,0
|
|
20240318,150100,125603955,3265,3265,3265,3265,179
|
|
20240318,150000,125019520,3270,3270,3270,3270,30
|
|
20240318,145900,124921420,3270,3270,3270,3270,0
|
|
20240318,145800,124921420,3270,3270,3270,3270,0
|
|
20240318,145700,124921420,3270,3270,3270,3270,0
|
|
20240318,145600,124921420,3270,3270,3270,3270,0
|
|
20240318,145500,124921420,3270,3270,3270,3270,0
|
|
20240318,145400,124921420,3270,3270,3270,3270,0
|
|
20240318,145300,124921420,3270,3270,3270,3270,0
|
|
20240318,145200,124921420,3270,3270,3270,3270,0
|
|
20240318,145100,124921420,3270,3270,3270,3270,0
|
|
20240318,145000,124921420,3270,3270,3270,3270,20
|
|
20240318,144900,124856020,3270,3270,3270,3270,0
|
|
20240318,144800,124856020,3270,3270,3270,3270,0
|
|
20240318,144700,124856020,3270,3270,3270,3270,0
|
|
20240318,144600,124856020,3270,3270,3270,3270,10
|
|
20240318,144500,124823320,3270,3270,3270,3270,0
|
|
20240318,144400,124823320,3270,3270,3270,3270,10
|
|
20240318,144300,124790620,3265,3265,3265,3265,0
|
|
20240318,144200,124790620,3265,3265,3265,3265,4
|
|
20240318,144100,124777560,3265,3265,3265,3265,204
|
|
20240318,144000,124111500,3265,3265,3265,3265,0
|
|
20240318,143900,124111500,3265,3265,3265,3265,0
|
|
20240318,143800,124111500,3265,3265,3265,3265,0
|
|
20240318,143700,124111500,3265,3265,3265,3265,4
|
|
20240318,143600,124098440,3265,3265,3265,3265,0
|
|
20240318,143500,124098440,3265,3265,3265,3265,0
|
|
20240318,143400,124098440,3265,3265,3265,3265,0
|
|
20240318,143300,124098440,3265,3265,3265,3265,2
|
|
20240318,143200,124091910,3265,3265,3265,3265,1
|
|
20240318,143100,124088645,3265,3265,3265,3265,0
|
|
20240318,143000,124088645,3265,3265,3265,3265,0
|
|
20240318,142900,124088645,3265,3265,3265,3265,0
|
|
20240318,142800,124088645,3265,3265,3265,3265,0
|
|
20240318,142700,124088645,3265,3265,3265,3265,0
|
|
20240318,142600,124088645,3265,3265,3265,3265,3
|
|
20240318,142500,124078850,3270,3270,3270,3270,0
|
|
20240318,142400,124078850,3270,3270,3270,3270,0
|
|
20240318,142300,124078850,3270,3270,3270,3270,0
|
|
20240318,142200,124078850,3270,3270,3270,3270,0
|
|
20240318,142100,124078850,3270,3270,3270,3270,0
|
|
20240318,142000,124078850,3270,3270,3270,3270,198
|
|
20240318,141900,123431390,3270,3270,3270,3270,0
|
|
20240318,141800,123431390,3270,3270,3270,3270,0
|
|
20240318,141700,123431390,3270,3270,3270,3270,0
|
|
20240318,141600,123431390,3270,3270,3270,3270,0
|
|
20240318,141500,123431390,3270,3270,3270,3270,25
|
|
20240318,141400,123349640,3270,3270,3270,3270,15
|
|
20240318,141300,123300590,3270,3270,3270,3270,10
|
|
20240318,141200,123267890,3265,3265,3265,3265,0
|
|
20240318,141100,123267890,3265,3265,3265,3265,0
|
|
20240318,141000,123267890,3265,3265,3265,3265,0
|
|
20240318,140900,123267890,3265,3265,3265,3265,2
|
|
20240318,140800,123261360,3265,3265,3265,3265,0
|
|
20240318,140700,123261360,3265,3265,3265,3265,0
|
|
20240318,140600,123261360,3265,3265,3265,3265,1
|
|
20240318,140500,123258095,3265,3265,3265,3265,2
|
|
20240318,140400,123251565,3260,3260,3260,3260,0
|
|
20240318,140300,123251565,3260,3260,3260,3260,0
|
|
20240318,140200,123251565,3260,3260,3260,3260,13
|
|
20240318,140100,123209185,3270,3265,3270,3265,20
|
|
20240318,140000,123143790,3270,3270,3270,3270,0
|
|
20240318,135900,123143790,3270,3265,3270,3265,30
|
|
20240318,135800,123045695,3265,3265,3265,3265,0
|
|
20240318,135700,123045695,3265,3265,3265,3265,0
|
|
20240318,135600,123045695,3265,3265,3265,3265,1
|
|
20240318,135500,123042430,3265,3265,3265,3265,3
|
|
20240318,135400,123032635,3265,3265,3265,3265,3
|
|
20240318,135300,123022840,3265,3265,3265,3265,2
|
|
20240318,135200,123016310,3270,3265,3270,3265,2
|
|
20240318,135100,123009775,3265,3265,3265,3265,25
|
|
20240318,135000,122928150,3265,3270,3270,3265,180
|
|
20240318,134900,122339950,3270,3270,3270,3270,0
|
|
20240318,134800,122339950,3270,3270,3270,3270,0
|
|
20240318,134700,122339950,3270,3270,3270,3270,50
|
|
20240318,134600,122176450,3270,3270,3270,3270,0
|
|
20240318,134500,122176450,3270,3270,3270,3270,0
|
|
20240318,134400,122176450,3270,3270,3270,3270,3
|
|
20240318,134300,122166640,3270,3270,3270,3270,0
|
|
20240318,134200,122166640,3270,3270,3270,3270,0
|
|
20240318,134100,122166640,3270,3270,3270,3270,150
|
|
20240318,134000,121676140,3275,3275,3275,3275,1
|
|
20240318,133900,121672865,3280,3275,3280,3275,8
|
|
20240318,133800,121646660,3275,3270,3275,3270,7
|
|
20240318,133700,121623760,3270,3275,3275,3270,1500
|
|
20240318,133600,116717485,3280,3280,3280,3280,0
|
|
20240318,133500,116717485,3280,3280,3280,3280,3
|
|
20240318,133400,116707645,3280,3280,3280,3280,0
|
|
20240318,133300,116707645,3280,3275,3280,3275,4
|
|
20240318,133200,116694540,3275,3275,3275,3275,66
|
|
20240318,133100,116478390,3280,3280,3280,3280,0
|
|
20240318,133000,116478390,3280,3280,3280,3280,98
|
|
20240318,132900,116156950,3280,3280,3280,3280,33
|
|
20240318,132800,116048710,3280,3280,3280,3280,150
|
|
20240318,132700,115556710,3280,3280,3280,3280,70
|
|
20240318,132600,115327110,3280,3275,3280,3275,76
|
|
20240318,132500,115078205,3275,3275,3275,3275,51
|
|
20240318,132400,114911180,3270,3270,3270,3270,1607
|
|
20240318,132300,109656290,3270,3270,3270,3270,0
|
|
20240318,132200,109656290,3270,3270,3270,3270,0
|
|
20240318,132100,109656290,3270,3270,3270,3270,0
|
|
20240318,132000,109656290,3270,3270,3270,3270,0
|
|
20240318,131900,109656290,3270,3270,3270,3270,0
|
|
20240318,131800,109656290,3270,3270,3270,3270,0
|
|
20240318,131700,109656290,3270,3270,3270,3270,0
|
|
20240318,131600,109656290,3270,3270,3270,3270,50
|
|
20240318,131500,109492790,3270,3270,3270,3270,0
|
|
20240318,131400,109492790,3270,3270,3270,3270,0
|
|
20240318,131300,109492790,3270,3270,3270,3270,156
|
|
20240318,131200,108982670,3270,3270,3270,3270,0
|
|
20240318,131100,108982670,3270,3270,3270,3270,0
|
|
20240318,131000,108982670,3270,3270,3270,3270,0
|
|
20240318,130900,108982670,3270,3270,3270,3270,0
|
|
20240318,130800,108982670,3270,3270,3270,3270,0
|
|
20240318,130700,108982670,3270,3270,3270,3270,50
|
|
20240318,130600,108819170,3270,3270,3270,3270,30
|
|
20240318,130500,108721070,3265,3265,3265,3265,0
|
|
20240318,130400,108721070,3265,3265,3265,3265,0
|
|
20240318,130300,108721070,3265,3265,3265,3265,0
|
|
20240318,130200,108721070,3265,3265,3265,3265,0
|
|
20240318,130100,108721070,3265,3265,3265,3265,0
|
|
20240318,130000,108721070,3265,3265,3265,3265,0
|
|
20240318,125900,108721070,3265,3265,3265,3265,0
|
|
20240318,125800,108721070,3265,3265,3265,3265,1
|
|
20240318,125700,108717805,3270,3270,3270,3270,500
|
|
20240318,125600,107082805,3270,3270,3270,3270,0
|
|
20240318,125500,107082805,3270,3270,3270,3270,0
|
|
20240318,125400,107082805,3270,3270,3270,3270,0
|
|
20240318,125300,107082805,3270,3270,3270,3270,0
|
|
20240318,125200,107082805,3270,3270,3270,3270,0
|
|
20240318,125100,107082805,3270,3270,3270,3270,0
|
|
20240318,125000,107082805,3270,3270,3270,3270,1
|
|
20240318,124900,107079535,3265,3265,3265,3265,0
|
|
20240318,124800,107079535,3265,3265,3265,3265,0
|
|
20240318,124700,107079535,3265,3265,3265,3265,0
|
|
20240318,124600,107079535,3265,3265,3265,3265,0
|
|
20240318,124500,107079535,3265,3265,3265,3265,0
|
|
20240318,124400,107079535,3265,3265,3265,3265,0
|
|
20240318,124300,107079535,3265,3265,3265,3265,0
|
|
20240318,124200,107079535,3265,3270,3270,3265,2066
|
|
20240318,124100,100324045,3265,3265,3265,3265,0
|
|
20240318,124000,100324045,3265,3265,3265,3265,0
|
|
20240318,123900,100324045,3265,3265,3265,3265,0
|
|
20240318,123800,100324045,3265,3265,3265,3265,0
|
|
20240318,123700,100324045,3265,3265,3265,3265,0
|
|
20240318,123600,100324045,3265,3265,3265,3265,0
|
|
20240318,123500,100324045,3265,3265,3265,3265,0
|
|
20240318,123400,100324045,3265,3265,3265,3265,0
|
|
20240318,123300,100324045,3265,3265,3265,3265,0
|
|
20240318,123200,100324045,3265,3265,3265,3265,0
|
|
20240318,123100,100324045,3265,3265,3265,3265,0
|
|
20240318,123000,100324045,3265,3265,3265,3265,0
|
|
20240318,122900,100324045,3265,3265,3265,3265,688
|
|
20240318,122800,98077725,3265,3265,3265,3265,0
|
|
20240318,122700,98077725,3265,3265,3265,3265,0
|
|
20240318,122600,98077725,3265,3265,3265,3265,20
|
|
20240318,122500,98012425,3260,3260,3260,3260,0
|
|
20240318,122400,98012425,3260,3260,3260,3260,0
|
|
20240318,122300,98012425,3260,3260,3260,3260,0
|
|
20240318,122200,98012425,3260,3260,3260,3260,0
|
|
20240318,122100,98012425,3260,3260,3260,3260,3
|
|
20240318,122000,98002645,3260,3260,3260,3260,1
|
|
20240318,121900,97999385,3260,3260,3260,3260,400
|
|
20240318,121800,96695385,3255,3255,3255,3255,5
|
|
20240318,121700,96679110,3255,3255,3255,3255,6
|
|
20240318,121600,96659580,3255,3255,3255,3255,7
|
|
20240318,121500,96636795,3255,3255,3255,3255,1
|
|
20240318,121400,96633540,3255,3255,3255,3255,0
|
|
20240318,121300,96633540,3255,3260,3260,3255,306
|
|
20240318,121200,95636010,3260,3260,3260,3260,0
|
|
20240318,121100,95636010,3260,3260,3260,3260,0
|
|
20240318,121000,95636010,3260,3260,3260,3260,0
|
|
20240318,120900,95636010,3260,3260,3260,3260,0
|
|
20240318,120800,95636010,3260,3260,3260,3260,0
|
|
20240318,120700,95636010,3260,3260,3260,3260,1
|
|
20240318,120600,95632750,3260,3260,3260,3260,0
|
|
20240318,120500,95632750,3260,3260,3260,3260,0
|
|
20240318,120400,95632750,3260,3260,3260,3260,0
|
|
20240318,120300,95632750,3260,3260,3260,3260,0
|
|
20240318,120200,95632750,3260,3260,3260,3260,100
|
|
20240318,120100,95306750,3260,3260,3260,3260,0
|
|
20240318,120000,95306750,3260,3260,3260,3260,0
|
|
20240318,115900,95306750,3260,3260,3260,3260,100
|
|
20240318,115800,94980750,3260,3260,3260,3260,0
|
|
20240318,115700,94980750,3260,3260,3260,3260,0
|
|
20240318,115600,94980750,3260,3260,3260,3260,0
|
|
20240318,115500,94980750,3260,3260,3260,3260,0
|
|
20240318,115400,94980750,3260,3260,3260,3260,0
|
|
20240318,115300,94980750,3260,3260,3260,3260,0
|
|
20240318,115200,94980750,3260,3260,3260,3260,71
|
|
20240318,115100,94749290,3260,3260,3260,3260,0
|
|
20240318,115000,94749290,3260,3260,3260,3260,30
|
|
20240318,114900,94651490,3265,3265,3265,3265,0
|
|
20240318,114800,94651490,3265,3260,3265,3260,50
|
|
20240318,114700,94488265,3265,3265,3265,3265,0
|
|
20240318,114600,94488265,3265,3265,3265,3265,0
|
|
20240318,114500,94488265,3265,3265,3265,3265,0
|
|
20240318,114400,94488265,3265,3265,3265,3265,0
|
|
20240318,114300,94488265,3265,3260,3265,3260,50
|
|
20240318,114200,94325025,3265,3255,3265,3255,52
|
|
20240318,114100,94155270,3255,3255,3265,3255,54
|
|
20240318,114000,93979000,3260,3260,3260,3260,0
|
|
20240318,113900,93979000,3260,3260,3265,3255,53
|
|
20240318,113800,93805980,3265,3265,3265,3265,0
|
|
20240318,113700,93805980,3265,3260,3265,3260,20
|
|
20240318,113600,93740690,3260,3260,3260,3260,0
|
|
20240318,113500,93740690,3260,3260,3260,3260,0
|
|
20240318,113400,93740690,3260,3260,3260,3260,0
|
|
20240318,113300,93740690,3260,3260,3260,3260,0
|
|
20240318,113200,93740690,3260,3260,3260,3260,0
|
|
20240318,113100,93740690,3260,3260,3260,3260,6
|
|
20240318,113000,93721130,3265,3265,3265,3265,0
|
|
20240318,112900,93721130,3265,3265,3265,3265,0
|
|
20240318,112800,93721130,3265,3265,3265,3265,0
|
|
20240318,112700,93721130,3265,3265,3265,3265,0
|
|
20240318,112600,93721130,3265,3265,3265,3265,0
|
|
20240318,112500,93721130,3265,3265,3265,3265,0
|
|
20240318,112400,93721130,3265,3265,3265,3265,0
|
|
20240318,112300,93721130,3265,3265,3265,3265,0
|
|
20240318,112200,93721130,3265,3265,3265,3265,0
|
|
20240318,112100,93721130,3265,3265,3265,3265,0
|
|
20240318,112000,93721130,3265,3265,3265,3265,0
|
|
20240318,111900,93721130,3265,3265,3265,3265,3
|
|
20240318,111800,93711335,3265,3265,3265,3265,0
|
|
20240318,111700,93711335,3265,3265,3265,3265,0
|
|
20240318,111600,93711335,3265,3265,3265,3265,0
|
|
20240318,111500,93711335,3265,3265,3265,3265,0
|
|
20240318,111400,93711335,3265,3265,3265,3265,0
|
|
20240318,111300,93711335,3265,3265,3265,3265,0
|
|
20240318,111200,93711335,3265,3265,3265,3265,0
|
|
20240318,111100,93711335,3265,3265,3265,3265,12
|
|
20240318,111000,93672155,3265,3265,3265,3265,12
|
|
20240318,110900,93632975,3265,3260,3265,3260,5
|
|
20240318,110800,93616665,3255,3250,3255,3250,32
|
|
20240318,110700,93512655,3250,3250,3250,3250,0
|
|
20240318,110600,93512655,3250,3250,3250,3250,21
|
|
20240318,110500,93444405,3250,3250,3250,3250,0
|
|
20240318,110400,93444405,3250,3250,3250,3250,2
|
|
20240318,110300,93437905,3245,3245,3245,3245,11
|
|
20240318,110200,93402210,3245,3245,3250,3245,221
|
|
20240318,110100,92685015,3245,3250,3250,3245,103
|
|
20240318,110000,92350280,3250,3250,3250,3250,0
|
|
20240318,105900,92350280,3250,3250,3250,3250,0
|
|
20240318,105800,92350280,3250,3245,3250,3245,3
|
|
20240318,105700,92340540,3250,3245,3250,3245,11
|
|
20240318,105600,92304835,3245,3250,3250,3245,46
|
|
20240318,105500,92155340,3250,3250,3250,3250,0
|
|
20240318,105400,92155340,3250,3250,3250,3250,0
|
|
20240318,105300,92155340,3250,3250,3250,3250,0
|
|
20240318,105200,92155340,3250,3250,3250,3250,0
|
|
20240318,105100,92155340,3250,3250,3250,3250,0
|
|
20240318,105000,92155340,3250,3250,3250,3250,0
|
|
20240318,104900,92155340,3250,3250,3250,3250,0
|
|
20240318,104800,92155340,3250,3250,3250,3250,2
|
|
20240318,104700,92148840,3245,3245,3245,3245,2
|
|
20240318,104600,92142350,3245,3245,3250,3245,3
|
|
20240318,104500,92132610,3245,3245,3245,3245,65
|
|
20240318,104400,91921685,3250,3250,3250,3250,0
|
|
20240318,104300,91921685,3250,3250,3250,3250,3
|
|
20240318,104200,91911935,3250,3250,3250,3250,4
|
|
20240318,104100,91898935,3245,3245,3245,3245,1
|
|
20240318,104000,91895690,3245,3245,3245,3245,1
|
|
20240318,103900,91892445,3245,3245,3245,3245,51
|
|
20240318,103800,91726950,3270,3270,3270,3270,0
|
|
20240318,103700,91726950,3270,3270,3270,3270,0
|
|
20240318,103600,91726950,3270,3270,3270,3270,0
|
|
20240318,103500,91726950,3270,3270,3270,3270,0
|
|
20240318,103400,91726950,3270,3270,3270,3270,0
|
|
20240318,103300,91726950,3270,3270,3270,3270,0
|
|
20240318,103200,91726950,3270,3270,3270,3270,0
|
|
20240318,103100,91726950,3270,3270,3270,3270,0
|
|
20240318,103000,91726950,3270,3270,3270,3270,0
|
|
20240318,102900,91726950,3270,3270,3270,3270,0
|
|
20240318,102800,91726950,3270,3270,3270,3270,0
|
|
20240318,102700,91726950,3270,3250,3270,3250,32
|
|
20240318,102600,91622330,3240,3240,3240,3240,911
|
|
20240318,102500,88670690,3240,3240,3240,3240,0
|
|
20240318,102400,88670690,3240,3240,3240,3240,15
|
|
20240318,102300,88622090,3240,3240,3240,3240,54
|
|
20240318,102200,88447130,3235,3240,3240,3235,491
|
|
20240318,102100,86858070,3240,3240,3240,3240,11581
|
|
20240318,102000,49335630,3240,3240,3240,3240,0
|
|
20240318,101900,49335630,3240,3240,3240,3240,10
|
|
20240318,101800,49303230,3240,3240,3240,3240,0
|
|
20240318,101700,49303230,3240,3240,3240,3240,56
|
|
20240318,101600,49121790,3235,3235,3235,3235,138
|
|
20240318,101500,48675360,3235,3235,3235,3235,64
|
|
20240318,101400,48468320,3235,3235,3235,3235,0
|
|
20240318,101300,48468320,3235,3235,3235,3235,329
|
|
20240318,101200,47404005,3240,3240,3240,3240,58
|
|
20240318,101100,47216085,3240,3240,3240,3240,0
|
|
20240318,101000,47216085,3240,3240,3240,3240,69
|
|
20240318,100900,46992525,3240,3235,3240,3235,111
|
|
20240318,100800,46633185,3240,3265,3265,3240,7061
|
|
20240318,100700,23699095,3270,3270,3270,3270,50
|
|
20240318,100600,23535595,3270,3270,3270,3270,0
|
|
20240318,100500,23535595,3270,3270,3270,3270,50
|
|
20240318,100400,23372095,3270,3265,3270,3265,8
|
|
20240318,100300,23345955,3275,3270,3275,3270,587
|
|
20240318,100200,21426445,3270,3270,3270,3270,0
|
|
20240318,100100,21426445,3270,3270,3270,3270,0
|
|
20240318,100000,21426445,3270,3270,3270,3270,0
|
|
20240318,095900,21426445,3270,3270,3270,3270,0
|
|
20240318,095800,21426445,3270,3270,3270,3270,0
|
|
20240318,095700,21426445,3270,3270,3270,3270,0
|
|
20240318,095600,21426445,3270,3270,3270,3270,0
|
|
20240318,095500,21426445,3270,3270,3270,3270,0
|
|
20240318,095400,21426445,3270,3270,3270,3270,0
|
|
20240318,095300,21426445,3270,3270,3270,3270,0
|
|
20240318,095200,21426445,3270,3270,3270,3270,0
|
|
20240318,095100,21426445,3270,3270,3270,3270,0
|
|
20240318,095000,21426445,3270,3270,3270,3270,0
|
|
20240318,094900,21426445,3270,3270,3270,3270,3
|
|
20240318,094800,21416635,3270,3270,3270,3270,4
|
|
20240318,094700,21403555,3275,3275,3275,3275,1
|
|
20240318,094600,21400280,3280,3280,3280,3280,0
|
|
20240318,094500,21400280,3280,3280,3280,3280,0
|
|
20240318,094400,21400280,3280,3280,3280,3280,0
|
|
20240318,094300,21400280,3280,3280,3280,3280,0
|
|
20240318,094200,21400280,3280,3280,3280,3280,0
|
|
20240318,094100,21400280,3280,3280,3280,3280,0
|
|
20240318,094000,21400280,3280,3280,3280,3280,0
|
|
20240318,093900,21400280,3280,3280,3280,3280,0
|
|
20240318,093800,21400280,3280,3280,3280,3280,0
|
|
20240318,093700,21400280,3280,3280,3280,3280,0
|
|
20240318,093600,21400280,3280,3280,3280,3280,0
|
|
20240318,093500,21400280,3280,3280,3280,3280,0
|
|
20240318,093400,21400280,3280,3295,3295,3270,1781
|
|
20240318,093300,15531965,3295,3255,3295,3255,3350
|
|
20240318,093200,4505200,3250,3250,3250,3250,1
|
|
20240318,093100,4501950,3250,3250,3250,3250,0
|
|
20240318,093000,4501950,3250,3250,3250,3250,0
|
|
20240318,092900,4501950,3250,3250,3250,3250,0
|
|
20240318,092800,4501950,3250,3250,3250,3250,0
|
|
20240318,092700,4501950,3250,3250,3250,3250,0
|
|
20240318,092600,4501950,3250,3250,3250,3250,0
|
|
20240318,092500,4501950,3250,3250,3250,3250,0
|
|
20240318,092400,4501950,3250,3250,3250,3250,0
|
|
20240318,092300,4501950,3250,3250,3250,3250,0
|
|
20240318,092200,4501950,3250,3250,3250,3250,0
|
|
20240318,092100,4501950,3250,3250,3250,3250,0
|
|
20240318,092000,4501950,3250,3250,3250,3250,1
|
|
20240318,091900,4498700,3240,3240,3240,3240,0
|
|
20240318,091800,4498700,3240,3240,3240,3240,228
|
|
20240318,091700,3759980,3245,3245,3245,3245,0
|
|
20240318,091600,3759980,3245,3245,3245,3245,50
|
|
20240318,091500,3597730,3245,3245,3245,3245,11
|
|
20240318,091400,3562035,3260,3260,3260,3260,0
|
|
20240318,091300,3562035,3260,3260,3260,3260,500
|
|
20240318,091200,1932035,3260,3260,3260,3260,0
|
|
20240318,091100,1932035,3260,3260,3260,3260,323
|
|
20240318,091000,879055,3260,3260,3260,3260,4
|
|
20240318,090900,866015,3260,3260,3260,3260,1
|
|
20240318,090800,862755,3260,3265,3265,3260,120
|
|
20240318,090700,471455,3265,3265,3265,3265,20
|
|
20240318,090600,406155,3260,3260,3260,3260,2
|
|
20240318,090500,399635,3260,3260,3260,3260,0
|
|
20240318,090400,399635,3260,3260,3260,3260,0
|
|
20240318,090300,399635,3260,3260,3260,3260,11
|
|
20240318,090200,363775,3245,3245,3245,3245,0
|
|
20240318,090100,363775,3245,3250,3250,3245,100
|
|
20240318,090000,39120,3260,3260,3260,3260,12
|