606 lines
28 KiB
CSV
606 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,190300,18199435,3400,3400,3400,3400,47
|
|
20240318,190200,18199435,3400,3400,3400,3400,0
|
|
20240318,190100,18199435,3400,3400,3400,3400,0
|
|
20240318,190000,18199435,3400,3400,3400,3400,0
|
|
20240318,185900,18199435,3400,3400,3400,3400,0
|
|
20240318,185800,18199435,3400,3400,3400,3400,0
|
|
20240318,185700,18199435,3400,3400,3400,3400,0
|
|
20240318,185600,18199435,3400,3400,3400,3400,0
|
|
20240318,185500,18199435,3400,3400,3400,3400,0
|
|
20240318,185400,18199435,3400,3400,3400,3400,0
|
|
20240318,185300,18199435,3400,3400,3400,3400,0
|
|
20240318,185200,18199435,3400,3400,3400,3400,0
|
|
20240318,185100,18199435,3400,3400,3400,3400,0
|
|
20240318,185000,18199435,3400,3400,3400,3400,0
|
|
20240318,184900,18199435,3400,3400,3400,3400,0
|
|
20240318,184800,18199435,3400,3400,3400,3400,0
|
|
20240318,184700,18199435,3400,3400,3400,3400,0
|
|
20240318,184600,18199435,3400,3400,3400,3400,0
|
|
20240318,184500,18199435,3400,3400,3400,3400,0
|
|
20240318,184400,18199435,3400,3400,3400,3400,0
|
|
20240318,184300,18199435,3400,3400,3400,3400,0
|
|
20240318,184200,18199435,3400,3400,3400,3400,0
|
|
20240318,184100,18199435,3400,3400,3400,3400,0
|
|
20240318,184000,18199435,3400,3400,3400,3400,0
|
|
20240318,183900,18199435,3400,3400,3400,3400,0
|
|
20240318,183800,18199435,3400,3400,3400,3400,0
|
|
20240318,183700,18199435,3400,3400,3400,3400,0
|
|
20240318,183600,18199435,3400,3400,3400,3400,0
|
|
20240318,183500,18199435,3400,3400,3400,3400,0
|
|
20240318,183400,18199435,3400,3400,3400,3400,0
|
|
20240318,183300,18199435,3400,3400,3400,3400,47
|
|
20240318,183200,18199435,3400,3400,3400,3400,0
|
|
20240318,183100,18199435,3400,3400,3400,3400,0
|
|
20240318,183000,18199435,3400,3400,3400,3400,0
|
|
20240318,182900,18199435,3400,3400,3400,3400,0
|
|
20240318,182800,18199435,3400,3400,3400,3400,0
|
|
20240318,182700,18199435,3400,3400,3400,3400,0
|
|
20240318,182600,18199435,3400,3400,3400,3400,0
|
|
20240318,182500,18199435,3400,3400,3400,3400,0
|
|
20240318,182400,18199435,3400,3400,3400,3400,0
|
|
20240318,182300,18199435,3400,3400,3400,3400,0
|
|
20240318,182200,18199435,3400,3400,3400,3400,0
|
|
20240318,182100,18199435,3400,3400,3400,3400,0
|
|
20240318,182000,18199435,3400,3400,3400,3400,0
|
|
20240318,181900,18199435,3400,3400,3400,3400,0
|
|
20240318,181800,18199435,3400,3400,3400,3400,0
|
|
20240318,181700,18199435,3400,3400,3400,3400,0
|
|
20240318,181600,18199435,3400,3400,3400,3400,0
|
|
20240318,181500,18199435,3400,3400,3400,3400,0
|
|
20240318,181400,18199435,3400,3400,3400,3400,0
|
|
20240318,181300,18199435,3400,3400,3400,3400,0
|
|
20240318,181200,18199435,3400,3400,3400,3400,0
|
|
20240318,181100,18199435,3400,3400,3400,3400,0
|
|
20240318,181000,18199435,3400,3400,3400,3400,0
|
|
20240318,180900,18199435,3400,3400,3400,3400,0
|
|
20240318,180800,18199435,3400,3400,3400,3400,0
|
|
20240318,180700,18199435,3400,3400,3400,3400,0
|
|
20240318,180600,18199435,3400,3400,3400,3400,0
|
|
20240318,180500,18199435,3400,3400,3400,3400,0
|
|
20240318,180400,18199435,3400,3400,3400,3400,0
|
|
20240318,180300,18199435,3400,3400,3400,3400,47
|
|
20240318,180200,18199435,3400,3400,3400,3400,0
|
|
20240318,180100,18199435,3400,3400,3400,3400,0
|
|
20240318,180000,18199435,3400,3400,3400,3400,0
|
|
20240318,175900,18199435,3400,3400,3400,3400,0
|
|
20240318,175800,18199435,3400,3400,3400,3400,0
|
|
20240318,175700,18199435,3400,3400,3400,3400,0
|
|
20240318,175600,18199435,3400,3400,3400,3400,0
|
|
20240318,175500,18199435,3400,3400,3400,3400,0
|
|
20240318,175400,18199435,3400,3400,3400,3400,0
|
|
20240318,175300,18199435,3400,3400,3400,3400,0
|
|
20240318,175200,18199435,3400,3400,3400,3400,0
|
|
20240318,175100,18199435,3400,3400,3400,3400,0
|
|
20240318,175000,18199435,3400,3400,3400,3400,0
|
|
20240318,174900,18199435,3400,3400,3400,3400,0
|
|
20240318,174800,18199435,3400,3400,3400,3400,0
|
|
20240318,174700,18199435,3400,3400,3400,3400,0
|
|
20240318,174600,18199435,3400,3400,3400,3400,0
|
|
20240318,174500,18199435,3400,3400,3400,3400,0
|
|
20240318,174400,18199435,3400,3400,3400,3400,0
|
|
20240318,174300,18199435,3400,3400,3400,3400,0
|
|
20240318,174200,18199435,3400,3400,3400,3400,0
|
|
20240318,174100,18199435,3400,3400,3400,3400,0
|
|
20240318,174000,18199435,3400,3400,3400,3400,0
|
|
20240318,173900,18199435,3400,3400,3400,3400,0
|
|
20240318,173800,18199435,3400,3400,3400,3400,0
|
|
20240318,173700,18199435,3400,3400,3400,3400,0
|
|
20240318,173600,18199435,3400,3400,3400,3400,0
|
|
20240318,173500,18199435,3400,3400,3400,3400,0
|
|
20240318,173400,18199435,3400,3400,3400,3400,0
|
|
20240318,173300,18199435,3400,3400,3400,3400,47
|
|
20240318,173200,18199435,3400,3400,3400,3400,0
|
|
20240318,173100,18199435,3400,3400,3400,3400,0
|
|
20240318,173000,18199435,3400,3400,3400,3400,0
|
|
20240318,172900,18199435,3400,3400,3400,3400,0
|
|
20240318,172800,18199435,3400,3400,3400,3400,0
|
|
20240318,172700,18199435,3400,3400,3400,3400,0
|
|
20240318,172600,18199435,3400,3400,3400,3400,0
|
|
20240318,172500,18199435,3400,3400,3400,3400,0
|
|
20240318,172400,18199435,3400,3400,3400,3400,0
|
|
20240318,172300,18199435,3400,3400,3400,3400,0
|
|
20240318,172200,18199435,3400,3400,3400,3400,0
|
|
20240318,172100,18199435,3400,3400,3400,3400,0
|
|
20240318,172000,18199435,3400,3400,3400,3400,0
|
|
20240318,171900,18199435,3400,3400,3400,3400,0
|
|
20240318,171800,18199435,3400,3400,3400,3400,0
|
|
20240318,171700,18199435,3400,3400,3400,3400,0
|
|
20240318,171600,18199435,3400,3400,3400,3400,0
|
|
20240318,171500,18199435,3400,3400,3400,3400,0
|
|
20240318,171400,18199435,3400,3400,3400,3400,0
|
|
20240318,171300,18199435,3400,3400,3400,3400,0
|
|
20240318,171200,18199435,3400,3400,3400,3400,0
|
|
20240318,171100,18199435,3400,3400,3400,3400,0
|
|
20240318,171000,18199435,3400,3400,3400,3400,0
|
|
20240318,170900,18199435,3400,3400,3400,3400,0
|
|
20240318,170800,18199435,3400,3400,3400,3400,0
|
|
20240318,170700,18199435,3400,3400,3400,3400,0
|
|
20240318,170600,18199435,3400,3400,3400,3400,0
|
|
20240318,170500,18199435,3400,3400,3400,3400,0
|
|
20240318,170400,18199435,3400,3400,3400,3400,0
|
|
20240318,170300,18199435,3400,3400,3400,3400,47
|
|
20240318,170200,18199435,3400,3400,3400,3400,0
|
|
20240318,170100,18199435,3400,3400,3400,3400,0
|
|
20240318,170000,18199435,3400,3400,3400,3400,0
|
|
20240318,165900,18199435,3400,3400,3400,3400,0
|
|
20240318,165800,18199435,3400,3400,3400,3400,0
|
|
20240318,165700,18199435,3400,3400,3400,3400,0
|
|
20240318,165600,18199435,3400,3400,3400,3400,0
|
|
20240318,165500,18199435,3400,3400,3400,3400,0
|
|
20240318,165400,18199435,3400,3400,3400,3400,0
|
|
20240318,165300,18199435,3400,3400,3400,3400,0
|
|
20240318,165200,18199435,3400,3400,3400,3400,0
|
|
20240318,165100,18199435,3400,3400,3400,3400,0
|
|
20240318,165000,18199435,3400,3400,3400,3400,0
|
|
20240318,164900,18199435,3400,3400,3400,3400,0
|
|
20240318,164800,18199435,3400,3400,3400,3400,0
|
|
20240318,164700,18199435,3400,3400,3400,3400,0
|
|
20240318,164600,18199435,3400,3400,3400,3400,0
|
|
20240318,164500,18199435,3400,3400,3400,3400,0
|
|
20240318,164400,18199435,3400,3400,3400,3400,0
|
|
20240318,164300,18199435,3400,3400,3400,3400,0
|
|
20240318,164200,18199435,3400,3400,3400,3400,0
|
|
20240318,164100,18199435,3400,3400,3400,3400,0
|
|
20240318,164000,18199435,3400,3400,3400,3400,0
|
|
20240318,163900,18199435,3400,3400,3400,3400,0
|
|
20240318,163800,18199435,3400,3400,3400,3400,0
|
|
20240318,163700,18199435,3400,3400,3400,3400,0
|
|
20240318,163600,18199435,3400,3400,3400,3400,0
|
|
20240318,163500,18199435,3400,3400,3400,3400,0
|
|
20240318,163400,18199435,3400,3400,3400,3400,0
|
|
20240318,163300,18199435,3400,3400,3400,3400,47
|
|
20240318,163200,18199435,3400,3400,3400,3400,0
|
|
20240318,163100,18199435,3400,3400,3400,3400,0
|
|
20240318,163000,18199435,3400,3400,3400,3400,0
|
|
20240318,162900,18199435,3400,3400,3400,3400,0
|
|
20240318,162800,18199435,3400,3400,3400,3400,0
|
|
20240318,162700,18199435,3400,3400,3400,3400,0
|
|
20240318,162600,18199435,3400,3400,3400,3400,0
|
|
20240318,162500,18199435,3400,3400,3400,3400,0
|
|
20240318,162400,18199435,3400,3400,3400,3400,0
|
|
20240318,162300,18199435,3400,3400,3400,3400,0
|
|
20240318,162200,18199435,3400,3400,3400,3400,0
|
|
20240318,162100,18199435,3400,3400,3400,3400,0
|
|
20240318,162000,18199435,3400,3400,3400,3400,0
|
|
20240318,161900,18199435,3400,3400,3400,3400,0
|
|
20240318,161800,18199435,3400,3400,3400,3400,0
|
|
20240318,161700,18199435,3400,3400,3400,3400,0
|
|
20240318,161600,18199435,3400,3400,3400,3400,0
|
|
20240318,161500,18199435,3400,3400,3400,3400,0
|
|
20240318,161400,18199435,3400,3400,3400,3400,0
|
|
20240318,161300,18199435,3400,3400,3400,3400,0
|
|
20240318,161200,18199435,3400,3400,3400,3400,0
|
|
20240318,161100,18199435,3400,3400,3400,3400,0
|
|
20240318,161000,18199435,3400,3400,3400,3400,0
|
|
20240318,160900,18199435,3400,3400,3400,3400,0
|
|
20240318,160800,18199435,3400,3400,3400,3400,0
|
|
20240318,160700,18199435,3400,3400,3400,3400,0
|
|
20240318,160600,18199435,3400,3400,3400,3400,0
|
|
20240318,160500,18199435,3400,3400,3400,3400,0
|
|
20240318,160400,18199435,3400,3400,3400,3400,0
|
|
20240318,160300,18199435,3400,3400,3400,3400,47
|
|
20240318,160200,18199435,3400,3400,3400,3400,0
|
|
20240318,160100,18199435,3400,3400,3400,3400,0
|
|
20240318,160000,18199435,3400,3400,3400,3400,0
|
|
20240318,155900,18199435,3400,3400,3400,3400,0
|
|
20240318,155800,18199435,3400,3400,3400,3400,0
|
|
20240318,155700,18199435,3400,3400,3400,3400,0
|
|
20240318,155600,18199435,3400,3400,3400,3400,0
|
|
20240318,155500,18199435,3400,3400,3400,3400,0
|
|
20240318,155400,18199435,3400,3400,3400,3400,0
|
|
20240318,155300,18199435,3400,3400,3400,3400,0
|
|
20240318,155200,18199435,3400,3400,3400,3400,0
|
|
20240318,155100,18199435,3400,3400,3400,3400,0
|
|
20240318,155000,18199435,3400,3400,3400,3400,0
|
|
20240318,154900,18199435,3400,3400,3400,3400,0
|
|
20240318,154800,18199435,3400,3400,3400,3400,0
|
|
20240318,154700,18199435,3400,3400,3400,3400,0
|
|
20240318,154600,18199435,3400,3400,3400,3400,0
|
|
20240318,154500,18199435,3400,3400,3400,3400,0
|
|
20240318,154400,18199435,3400,3400,3400,3400,0
|
|
20240318,154300,18199435,3400,3400,3400,3400,0
|
|
20240318,154200,18199435,3400,3400,3400,3400,0
|
|
20240318,154100,18199435,3400,3400,3400,3400,0
|
|
20240318,154000,18199435,3400,3400,3400,3400,0
|
|
20240318,153900,18199435,3400,3400,3400,3400,0
|
|
20240318,153800,18199435,3400,3400,3400,3400,0
|
|
20240318,153700,18199435,3400,3400,3400,3400,0
|
|
20240318,153600,18199435,3400,3400,3400,3400,0
|
|
20240318,153500,18199435,3400,3400,3400,3400,0
|
|
20240318,153400,18199435,3400,3400,3400,3400,0
|
|
20240318,153300,18199435,3400,3400,3400,3400,47
|
|
20240318,153200,18199435,3400,3400,3400,3400,0
|
|
20240318,153100,18199435,3400,3400,3400,3400,0
|
|
20240318,153000,18199435,3400,3400,3400,3400,47
|
|
20240318,152900,18039635,3390,3390,3390,3390,0
|
|
20240318,152800,18039635,3390,3390,3390,3390,0
|
|
20240318,152700,18039635,3390,3390,3390,3390,0
|
|
20240318,152600,18039635,3390,3390,3390,3390,0
|
|
20240318,152500,18039635,3390,3390,3390,3390,0
|
|
20240318,152400,18039635,3390,3390,3390,3390,0
|
|
20240318,152300,18039635,3390,3390,3390,3390,0
|
|
20240318,152200,18039635,3390,3390,3390,3390,0
|
|
20240318,152100,18039635,3390,3390,3390,3390,0
|
|
20240318,152000,18039635,3390,3390,3390,3390,0
|
|
20240318,151900,18039635,3390,3390,3390,3390,4
|
|
20240318,151800,18026075,3400,3400,3400,3400,0
|
|
20240318,151700,18026075,3400,3400,3400,3400,0
|
|
20240318,151600,18026075,3400,3400,3400,3400,0
|
|
20240318,151500,18026075,3400,3400,3400,3400,2
|
|
20240318,151400,18019275,3390,3400,3400,3390,107
|
|
20240318,151300,17655965,3395,3395,3395,3395,0
|
|
20240318,151200,17655965,3395,3395,3395,3395,0
|
|
20240318,151100,17655965,3395,3395,3395,3395,96
|
|
20240318,151000,17330045,3395,3395,3395,3395,0
|
|
20240318,150900,17330045,3395,3395,3395,3395,0
|
|
20240318,150800,17330045,3395,3395,3395,3395,3
|
|
20240318,150700,17319860,3395,3395,3395,3395,0
|
|
20240318,150600,17319860,3395,3395,3395,3395,0
|
|
20240318,150500,17319860,3395,3395,3395,3395,0
|
|
20240318,150400,17319860,3395,3395,3395,3395,0
|
|
20240318,150300,17319860,3395,3395,3395,3395,0
|
|
20240318,150200,17319860,3395,3395,3395,3395,0
|
|
20240318,150100,17319860,3395,3390,3395,3390,2
|
|
20240318,150000,17313075,3390,3390,3390,3390,0
|
|
20240318,145900,17313075,3390,3390,3390,3390,0
|
|
20240318,145800,17313075,3390,3395,3395,3390,6
|
|
20240318,145700,17292725,3390,3390,3390,3390,0
|
|
20240318,145600,17292725,3390,3390,3390,3390,0
|
|
20240318,145500,17292725,3390,3390,3390,3390,0
|
|
20240318,145400,17292725,3390,3390,3390,3390,0
|
|
20240318,145300,17292725,3390,3390,3390,3390,0
|
|
20240318,145200,17292725,3390,3390,3390,3390,0
|
|
20240318,145100,17292725,3390,3390,3390,3390,0
|
|
20240318,145000,17292725,3390,3390,3390,3390,0
|
|
20240318,144900,17292725,3390,3390,3390,3390,0
|
|
20240318,144800,17292725,3390,3390,3390,3390,4
|
|
20240318,144700,17279165,3385,3385,3385,3385,0
|
|
20240318,144600,17279165,3385,3385,3385,3385,0
|
|
20240318,144500,17279165,3385,3385,3385,3385,0
|
|
20240318,144400,17279165,3385,3385,3385,3385,0
|
|
20240318,144300,17279165,3385,3385,3385,3385,0
|
|
20240318,144200,17279165,3385,3385,3385,3385,0
|
|
20240318,144100,17279165,3385,3385,3385,3385,0
|
|
20240318,144000,17279165,3385,3385,3385,3385,200
|
|
20240318,143900,16602165,3385,3385,3385,3385,0
|
|
20240318,143800,16602165,3385,3385,3385,3385,4
|
|
20240318,143700,16588625,3390,3390,3390,3390,0
|
|
20240318,143600,16588625,3390,3390,3390,3390,0
|
|
20240318,143500,16588625,3390,3390,3390,3390,0
|
|
20240318,143400,16588625,3390,3390,3390,3390,0
|
|
20240318,143300,16588625,3390,3390,3390,3390,0
|
|
20240318,143200,16588625,3390,3390,3390,3390,0
|
|
20240318,143100,16588625,3390,3390,3390,3390,0
|
|
20240318,143000,16588625,3390,3390,3390,3390,0
|
|
20240318,142900,16588625,3390,3390,3390,3390,0
|
|
20240318,142800,16588625,3390,3390,3390,3390,0
|
|
20240318,142700,16588625,3390,3390,3390,3390,0
|
|
20240318,142600,16588625,3390,3390,3390,3390,0
|
|
20240318,142500,16588625,3390,3390,3390,3390,3
|
|
20240318,142400,16578455,3385,3385,3385,3385,0
|
|
20240318,142300,16578455,3385,3385,3385,3385,0
|
|
20240318,142200,16578455,3385,3385,3385,3385,0
|
|
20240318,142100,16578455,3385,3385,3385,3385,0
|
|
20240318,142000,16578455,3385,3385,3385,3385,0
|
|
20240318,141900,16578455,3385,3385,3385,3385,0
|
|
20240318,141800,16578455,3385,3385,3385,3385,0
|
|
20240318,141700,16578455,3385,3385,3385,3385,0
|
|
20240318,141600,16578455,3385,3385,3385,3385,0
|
|
20240318,141500,16578455,3385,3385,3385,3385,0
|
|
20240318,141400,16578455,3385,3385,3385,3385,0
|
|
20240318,141300,16578455,3385,3385,3385,3385,0
|
|
20240318,141200,16578455,3385,3385,3385,3385,0
|
|
20240318,141100,16578455,3385,3385,3385,3385,0
|
|
20240318,141000,16578455,3385,3385,3385,3385,0
|
|
20240318,140900,16578455,3385,3385,3385,3385,0
|
|
20240318,140800,16578455,3385,3385,3385,3385,0
|
|
20240318,140700,16578455,3385,3385,3385,3385,0
|
|
20240318,140600,16578455,3385,3385,3385,3385,0
|
|
20240318,140500,16578455,3385,3385,3385,3385,0
|
|
20240318,140400,16578455,3385,3385,3385,3385,0
|
|
20240318,140300,16578455,3385,3385,3385,3385,0
|
|
20240318,140200,16578455,3385,3385,3385,3385,0
|
|
20240318,140100,16578455,3385,3385,3385,3385,0
|
|
20240318,140000,16578455,3385,3385,3385,3385,0
|
|
20240318,135900,16578455,3385,3385,3385,3385,0
|
|
20240318,135800,16578455,3385,3385,3385,3385,0
|
|
20240318,135700,16578455,3385,3385,3385,3385,0
|
|
20240318,135600,16578455,3385,3385,3385,3385,4
|
|
20240318,135500,16564915,3380,3380,3380,3380,0
|
|
20240318,135400,16564915,3380,3380,3380,3380,0
|
|
20240318,135300,16564915,3380,3380,3380,3380,0
|
|
20240318,135200,16564915,3380,3380,3380,3380,0
|
|
20240318,135100,16564915,3380,3385,3385,3380,201
|
|
20240318,135000,15884535,3380,3380,3380,3380,0
|
|
20240318,134900,15884535,3380,3380,3380,3380,0
|
|
20240318,134800,15884535,3380,3380,3380,3380,0
|
|
20240318,134700,15884535,3380,3380,3380,3380,0
|
|
20240318,134600,15884535,3380,3380,3380,3380,0
|
|
20240318,134500,15884535,3380,3380,3380,3380,0
|
|
20240318,134400,15884535,3380,3380,3380,3380,0
|
|
20240318,134300,15884535,3380,3380,3380,3380,0
|
|
20240318,134200,15884535,3380,3380,3380,3380,0
|
|
20240318,134100,15884535,3380,3380,3380,3380,0
|
|
20240318,134000,15884535,3380,3380,3380,3380,0
|
|
20240318,133900,15884535,3380,3380,3380,3380,0
|
|
20240318,133800,15884535,3380,3380,3380,3380,0
|
|
20240318,133700,15884535,3380,3380,3380,3380,2
|
|
20240318,133600,15877775,3380,3380,3380,3380,0
|
|
20240318,133500,15877775,3380,3380,3380,3380,0
|
|
20240318,133400,15877775,3380,3380,3380,3380,0
|
|
20240318,133300,15877775,3380,3380,3380,3380,0
|
|
20240318,133200,15877775,3380,3380,3380,3380,0
|
|
20240318,133100,15877775,3380,3385,3385,3380,80
|
|
20240318,133000,15607125,3380,3380,3380,3380,0
|
|
20240318,132900,15607125,3380,3380,3380,3380,0
|
|
20240318,132800,15607125,3380,3380,3380,3380,100
|
|
20240318,132700,15269125,3385,3385,3385,3385,0
|
|
20240318,132600,15269125,3385,3385,3385,3385,5
|
|
20240318,132500,15252200,3385,3385,3385,3385,100
|
|
20240318,132400,14913700,3385,3385,3385,3385,50
|
|
20240318,132300,14744450,3385,3380,3385,3380,222
|
|
20240318,132200,13994085,3385,3385,3385,3385,0
|
|
20240318,132100,13994085,3385,3385,3385,3385,0
|
|
20240318,132000,13994085,3385,3385,3385,3385,0
|
|
20240318,131900,13994085,3385,3385,3385,3385,0
|
|
20240318,131800,13994085,3385,3385,3385,3385,2
|
|
20240318,131700,13987315,3380,3380,3380,3380,0
|
|
20240318,131600,13987315,3380,3380,3380,3380,0
|
|
20240318,131500,13987315,3380,3380,3380,3380,0
|
|
20240318,131400,13987315,3380,3380,3380,3380,0
|
|
20240318,131300,13987315,3380,3380,3380,3380,0
|
|
20240318,131200,13987315,3380,3380,3380,3380,0
|
|
20240318,131100,13987315,3380,3380,3380,3380,0
|
|
20240318,131000,13987315,3380,3380,3380,3380,0
|
|
20240318,130900,13987315,3380,3380,3380,3380,0
|
|
20240318,130800,13987315,3380,3380,3380,3380,0
|
|
20240318,130700,13987315,3380,3380,3380,3380,0
|
|
20240318,130600,13987315,3380,3380,3380,3380,0
|
|
20240318,130500,13987315,3380,3380,3380,3380,0
|
|
20240318,130400,13987315,3380,3380,3380,3380,0
|
|
20240318,130300,13987315,3380,3380,3380,3380,0
|
|
20240318,130200,13987315,3380,3380,3380,3380,0
|
|
20240318,130100,13987315,3380,3380,3380,3380,0
|
|
20240318,130000,13987315,3380,3380,3380,3380,0
|
|
20240318,125900,13987315,3380,3380,3380,3380,0
|
|
20240318,125800,13987315,3380,3380,3380,3380,2
|
|
20240318,125700,13980555,3385,3385,3385,3385,0
|
|
20240318,125600,13980555,3385,3385,3385,3385,78
|
|
20240318,125500,13716525,3385,3385,3385,3385,0
|
|
20240318,125400,13716525,3385,3385,3385,3385,100
|
|
20240318,125300,13378025,3380,3380,3380,3380,0
|
|
20240318,125200,13378025,3380,3380,3380,3380,0
|
|
20240318,125100,13378025,3380,3380,3380,3380,0
|
|
20240318,125000,13378025,3380,3380,3380,3380,0
|
|
20240318,124900,13378025,3380,3380,3380,3380,0
|
|
20240318,124800,13378025,3380,3380,3380,3380,0
|
|
20240318,124700,13378025,3380,3380,3380,3380,0
|
|
20240318,124600,13378025,3380,3380,3380,3380,0
|
|
20240318,124500,13378025,3380,3380,3380,3380,0
|
|
20240318,124400,13378025,3380,3380,3380,3380,0
|
|
20240318,124300,13378025,3380,3380,3380,3380,0
|
|
20240318,124200,13378025,3380,3380,3380,3380,0
|
|
20240318,124100,13378025,3380,3380,3380,3380,20
|
|
20240318,124000,13310425,3380,3380,3380,3380,0
|
|
20240318,123900,13310425,3380,3380,3380,3380,0
|
|
20240318,123800,13310425,3380,3385,3385,3380,421
|
|
20240318,123700,11886445,3385,3385,3385,3385,421
|
|
20240318,123600,10461360,3385,3395,3395,3385,1628
|
|
20240318,123500,4945585,3395,3395,3395,3395,0
|
|
20240318,123400,4945585,3395,3395,3395,3395,0
|
|
20240318,123300,4945585,3395,3395,3395,3395,0
|
|
20240318,123200,4945585,3395,3395,3395,3395,0
|
|
20240318,123100,4945585,3395,3395,3395,3395,0
|
|
20240318,123000,4945585,3395,3395,3395,3395,0
|
|
20240318,122900,4945585,3395,3395,3395,3395,0
|
|
20240318,122800,4945585,3395,3395,3395,3395,0
|
|
20240318,122700,4945585,3395,3395,3395,3395,0
|
|
20240318,122600,4945585,3395,3395,3395,3395,0
|
|
20240318,122500,4945585,3395,3395,3395,3395,0
|
|
20240318,122400,4945585,3395,3395,3395,3395,0
|
|
20240318,122300,4945585,3395,3395,3395,3395,0
|
|
20240318,122200,4945585,3395,3395,3395,3395,0
|
|
20240318,122100,4945585,3395,3395,3395,3395,0
|
|
20240318,122000,4945585,3395,3395,3395,3395,0
|
|
20240318,121900,4945585,3395,3395,3395,3395,0
|
|
20240318,121800,4945585,3395,3395,3395,3395,0
|
|
20240318,121700,4945585,3395,3395,3395,3395,0
|
|
20240318,121600,4945585,3395,3395,3395,3395,0
|
|
20240318,121500,4945585,3395,3395,3395,3395,0
|
|
20240318,121400,4945585,3395,3395,3395,3395,0
|
|
20240318,121300,4945585,3395,3395,3395,3395,0
|
|
20240318,121200,4945585,3395,3395,3395,3395,0
|
|
20240318,121100,4945585,3395,3395,3395,3395,0
|
|
20240318,121000,4945585,3395,3395,3395,3395,0
|
|
20240318,120900,4945585,3395,3395,3395,3395,0
|
|
20240318,120800,4945585,3395,3395,3395,3395,0
|
|
20240318,120700,4945585,3395,3395,3395,3395,0
|
|
20240318,120600,4945585,3395,3395,3395,3395,0
|
|
20240318,120500,4945585,3395,3395,3395,3395,0
|
|
20240318,120400,4945585,3395,3395,3395,3395,0
|
|
20240318,120300,4945585,3395,3395,3395,3395,0
|
|
20240318,120200,4945585,3395,3395,3395,3395,0
|
|
20240318,120100,4945585,3395,3395,3395,3395,0
|
|
20240318,120000,4945585,3395,3395,3395,3395,0
|
|
20240318,115900,4945585,3395,3395,3395,3395,0
|
|
20240318,115800,4945585,3395,3395,3395,3395,0
|
|
20240318,115700,4945585,3395,3395,3395,3395,0
|
|
20240318,115600,4945585,3395,3395,3395,3395,0
|
|
20240318,115500,4945585,3395,3395,3395,3395,0
|
|
20240318,115400,4945585,3395,3395,3395,3395,0
|
|
20240318,115300,4945585,3395,3395,3395,3395,0
|
|
20240318,115200,4945585,3395,3395,3395,3395,0
|
|
20240318,115100,4945585,3395,3395,3395,3395,0
|
|
20240318,115000,4945585,3395,3395,3395,3395,0
|
|
20240318,114900,4945585,3395,3395,3395,3395,0
|
|
20240318,114800,4945585,3395,3395,3395,3395,0
|
|
20240318,114700,4945585,3395,3395,3395,3395,0
|
|
20240318,114600,4945585,3395,3395,3395,3395,0
|
|
20240318,114500,4945585,3395,3395,3395,3395,0
|
|
20240318,114400,4945585,3395,3395,3395,3395,0
|
|
20240318,114300,4945585,3395,3395,3395,3395,0
|
|
20240318,114200,4945585,3395,3395,3395,3395,0
|
|
20240318,114100,4945585,3395,3395,3395,3395,0
|
|
20240318,114000,4945585,3395,3395,3395,3395,0
|
|
20240318,113900,4945585,3395,3395,3395,3395,0
|
|
20240318,113800,4945585,3395,3395,3395,3395,0
|
|
20240318,113700,4945585,3395,3395,3395,3395,55
|
|
20240318,113600,4758860,3395,3395,3395,3395,0
|
|
20240318,113500,4758860,3395,3395,3395,3395,0
|
|
20240318,113400,4758860,3395,3395,3395,3395,0
|
|
20240318,113300,4758860,3395,3395,3395,3395,0
|
|
20240318,113200,4758860,3395,3395,3395,3395,0
|
|
20240318,113100,4758860,3395,3395,3395,3395,0
|
|
20240318,113000,4758860,3395,3395,3395,3395,0
|
|
20240318,112900,4758860,3395,3395,3395,3395,0
|
|
20240318,112800,4758860,3395,3395,3395,3395,0
|
|
20240318,112700,4758860,3395,3395,3395,3395,0
|
|
20240318,112600,4758860,3395,3395,3395,3395,0
|
|
20240318,112500,4758860,3395,3395,3395,3395,0
|
|
20240318,112400,4758860,3395,3395,3395,3395,0
|
|
20240318,112300,4758860,3395,3395,3395,3395,0
|
|
20240318,112200,4758860,3395,3395,3395,3395,0
|
|
20240318,112100,4758860,3395,3395,3395,3395,0
|
|
20240318,112000,4758860,3395,3395,3395,3395,0
|
|
20240318,111900,4758860,3395,3395,3395,3395,0
|
|
20240318,111800,4758860,3395,3395,3395,3395,0
|
|
20240318,111700,4758860,3395,3395,3395,3395,0
|
|
20240318,111600,4758860,3395,3395,3395,3395,0
|
|
20240318,111500,4758860,3395,3395,3395,3395,0
|
|
20240318,111400,4758860,3395,3395,3395,3395,0
|
|
20240318,111300,4758860,3395,3395,3395,3395,0
|
|
20240318,111200,4758860,3395,3395,3395,3395,0
|
|
20240318,111100,4758860,3395,3395,3395,3395,0
|
|
20240318,111000,4758860,3395,3395,3395,3395,0
|
|
20240318,110900,4758860,3395,3395,3395,3395,0
|
|
20240318,110800,4758860,3395,3395,3395,3395,1
|
|
20240318,110700,4755465,3410,3410,3410,3410,0
|
|
20240318,110600,4755465,3410,3410,3410,3410,0
|
|
20240318,110500,4755465,3410,3410,3410,3410,0
|
|
20240318,110400,4755465,3410,3410,3410,3410,0
|
|
20240318,110300,4755465,3410,3410,3410,3410,0
|
|
20240318,110200,4755465,3410,3410,3410,3410,0
|
|
20240318,110100,4755465,3410,3405,3410,3405,10
|
|
20240318,110000,4721375,3400,3400,3400,3400,0
|
|
20240318,105900,4721375,3400,3400,3400,3400,0
|
|
20240318,105800,4721375,3400,3400,3400,3400,28
|
|
20240318,105700,4626175,3400,3400,3400,3400,0
|
|
20240318,105600,4626175,3400,3400,3400,3400,0
|
|
20240318,105500,4626175,3400,3400,3400,3400,0
|
|
20240318,105400,4626175,3400,3400,3400,3400,0
|
|
20240318,105300,4626175,3400,3400,3400,3400,0
|
|
20240318,105200,4626175,3400,3400,3400,3400,0
|
|
20240318,105100,4626175,3400,3400,3400,3400,0
|
|
20240318,105000,4626175,3400,3400,3400,3400,0
|
|
20240318,104900,4626175,3400,3400,3400,3400,70
|
|
20240318,104800,4388175,3405,3405,3405,3405,0
|
|
20240318,104700,4388175,3405,3405,3405,3405,0
|
|
20240318,104600,4388175,3405,3405,3405,3405,0
|
|
20240318,104500,4388175,3405,3405,3405,3405,0
|
|
20240318,104400,4388175,3405,3405,3405,3405,0
|
|
20240318,104300,4388175,3405,3400,3405,3400,2
|
|
20240318,104200,4381370,3405,3410,3410,3405,2
|
|
20240318,104100,4374555,3405,3405,3405,3405,0
|
|
20240318,104000,4374555,3405,3405,3405,3405,0
|
|
20240318,103900,4374555,3405,3405,3405,3405,0
|
|
20240318,103800,4374555,3405,3405,3405,3405,0
|
|
20240318,103700,4374555,3405,3405,3405,3405,0
|
|
20240318,103600,4374555,3405,3400,3405,3400,2
|
|
20240318,103500,4367750,3410,3410,3410,3410,0
|
|
20240318,103400,4367750,3410,3410,3410,3410,0
|
|
20240318,103300,4367750,3410,3410,3410,3410,0
|
|
20240318,103200,4367750,3410,3410,3410,3410,0
|
|
20240318,103100,4367750,3410,3400,3410,3400,2
|
|
20240318,103000,4360940,3405,3405,3405,3405,0
|
|
20240318,102900,4360940,3405,3405,3405,3405,1
|
|
20240318,102800,4357535,3410,3410,3410,3410,0
|
|
20240318,102700,4357535,3410,3410,3410,3410,0
|
|
20240318,102600,4357535,3410,3410,3410,3410,0
|
|
20240318,102500,4357535,3410,3410,3410,3410,0
|
|
20240318,102400,4357535,3410,3410,3410,3410,0
|
|
20240318,102300,4357535,3410,3410,3410,3410,0
|
|
20240318,102200,4357535,3410,3410,3410,3410,0
|
|
20240318,102100,4357535,3410,3410,3410,3410,0
|
|
20240318,102000,4357535,3410,3410,3410,3410,0
|
|
20240318,101900,4357535,3410,3410,3410,3410,0
|
|
20240318,101800,4357535,3410,3410,3410,3410,1
|
|
20240318,101700,4354125,3390,3385,3390,3385,8
|
|
20240318,101600,4327035,3390,3390,3390,3390,0
|
|
20240318,101500,4327035,3390,3390,3390,3390,0
|
|
20240318,101400,4327035,3390,3390,3390,3390,0
|
|
20240318,101300,4327035,3390,3390,3390,3390,0
|
|
20240318,101200,4327035,3390,3390,3390,3390,0
|
|
20240318,101100,4327035,3390,3390,3390,3390,0
|
|
20240318,101000,4327035,3390,3390,3390,3390,0
|
|
20240318,100900,4327035,3390,3390,3390,3390,0
|
|
20240318,100800,4327035,3390,3390,3390,3390,0
|
|
20240318,100700,4327035,3390,3390,3390,3390,0
|
|
20240318,100600,4327035,3390,3390,3390,3390,0
|
|
20240318,100500,4327035,3390,3390,3390,3390,43
|
|
20240318,100400,4181265,3405,3405,3405,3405,0
|
|
20240318,100300,4181265,3405,3405,3405,3405,0
|
|
20240318,100200,4181265,3405,3405,3405,3405,0
|
|
20240318,100100,4181265,3405,3405,3405,3405,0
|
|
20240318,100000,4181265,3405,3405,3405,3405,0
|
|
20240318,095900,4181265,3405,3405,3405,3405,1
|
|
20240318,095800,4177860,3390,3390,3390,3390,0
|
|
20240318,095700,4177860,3390,3390,3390,3390,0
|
|
20240318,095600,4177860,3390,3390,3390,3390,0
|
|
20240318,095500,4177860,3390,3390,3390,3390,0
|
|
20240318,095400,4177860,3390,3390,3390,3390,0
|
|
20240318,095300,4177860,3390,3390,3390,3390,0
|
|
20240318,095200,4177860,3390,3390,3390,3390,0
|
|
20240318,095100,4177860,3390,3390,3390,3390,0
|
|
20240318,095000,4177860,3390,3390,3390,3390,0
|
|
20240318,094900,4177860,3390,3390,3390,3390,2
|
|
20240318,094800,4171080,3385,3385,3385,3385,0
|
|
20240318,094700,4171080,3385,3385,3385,3385,0
|
|
20240318,094600,4171080,3385,3385,3385,3385,200
|
|
20240318,094500,3494080,3385,3385,3385,3385,0
|
|
20240318,094400,3494080,3385,3385,3385,3385,0
|
|
20240318,094300,3494080,3385,3385,3385,3385,0
|
|
20240318,094200,3494080,3385,3385,3385,3385,0
|
|
20240318,094100,3494080,3385,3385,3385,3385,0
|
|
20240318,094000,3494080,3385,3385,3385,3385,0
|
|
20240318,093900,3494080,3385,3385,3385,3385,0
|
|
20240318,093800,3494080,3385,3385,3385,3385,0
|
|
20240318,093700,3494080,3385,3385,3385,3385,0
|
|
20240318,093600,3494080,3385,3385,3385,3385,0
|
|
20240318,093500,3494080,3385,3385,3385,3385,0
|
|
20240318,093400,3494080,3385,3385,3385,3385,199
|
|
20240318,093300,2820465,3390,3395,3395,3390,31
|
|
20240318,093200,2715370,3395,3395,3395,3395,1
|
|
20240318,093100,2711975,3410,3410,3410,3410,0
|
|
20240318,093000,2711975,3410,3410,3410,3410,0
|
|
20240318,092900,2711975,3410,3410,3410,3410,0
|
|
20240318,092800,2711975,3410,3410,3410,3410,0
|
|
20240318,092700,2711975,3410,3410,3410,3410,0
|
|
20240318,092600,2711975,3410,3410,3410,3410,0
|
|
20240318,092500,2711975,3410,3405,3410,3395,16
|
|
20240318,092400,2657585,3385,3385,3385,3385,80
|
|
20240318,092300,2386785,3385,3385,3385,3385,0
|
|
20240318,092200,2386785,3385,3385,3385,3385,0
|
|
20240318,092100,2386785,3385,3385,3385,3385,0
|
|
20240318,092000,2386785,3385,3385,3385,3385,0
|
|
20240318,091900,2386785,3385,3390,3390,3385,351
|
|
20240318,091800,1197210,3390,3390,3390,3390,0
|
|
20240318,091700,1197210,3390,3390,3390,3390,100
|
|
20240318,091600,858210,3395,3395,3395,3395,100
|
|
20240318,091500,518710,3390,3390,3390,3390,0
|
|
20240318,091400,518710,3390,3390,3390,3390,0
|
|
20240318,091300,518710,3390,3390,3390,3390,100
|
|
20240318,091200,179710,3410,3410,3410,3410,0
|
|
20240318,091100,179710,3410,3410,3410,3410,0
|
|
20240318,091000,179710,3410,3410,3410,3410,0
|
|
20240318,090900,179710,3410,3410,3410,3410,0
|
|
20240318,090800,179710,3410,3410,3410,3410,0
|
|
20240318,090700,179710,3410,3410,3410,3410,0
|
|
20240318,090600,179710,3410,3410,3410,3410,0
|
|
20240318,090500,179710,3410,3410,3410,3410,0
|
|
20240318,090400,179710,3410,3410,3410,3410,0
|
|
20240318,090300,179710,3410,3410,3410,3410,0
|
|
20240318,090200,179710,3410,3410,3410,3410,2
|
|
20240318,090100,172890,3390,3390,3390,3390,0
|
|
20240318,090000,172890,3390,3390,3390,3390,51
|