611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,190800,280875845,4675,4675,4675,4675,2709
|
|
20240318,190700,280875845,4675,4675,4675,4675,0
|
|
20240318,190600,280875845,4675,4675,4675,4675,0
|
|
20240318,190500,280875845,4675,4675,4675,4675,0
|
|
20240318,190400,280875845,4675,4675,4675,4675,0
|
|
20240318,190300,280875845,4675,4675,4675,4675,0
|
|
20240318,190200,280875845,4675,4675,4675,4675,0
|
|
20240318,190100,280875845,4675,4675,4675,4675,0
|
|
20240318,190000,280875845,4675,4675,4675,4675,0
|
|
20240318,185900,280875845,4675,4675,4675,4675,0
|
|
20240318,185800,280875845,4675,4675,4675,4675,0
|
|
20240318,185700,280875845,4675,4675,4675,4675,0
|
|
20240318,185600,280875845,4675,4675,4675,4675,0
|
|
20240318,185500,280875845,4675,4675,4675,4675,0
|
|
20240318,185400,280875845,4675,4675,4675,4675,0
|
|
20240318,185300,280875845,4675,4675,4675,4675,0
|
|
20240318,185200,280875845,4675,4675,4675,4675,0
|
|
20240318,185100,280875845,4675,4675,4675,4675,0
|
|
20240318,185000,280875845,4675,4675,4675,4675,0
|
|
20240318,184900,280875845,4675,4675,4675,4675,0
|
|
20240318,184800,280875845,4675,4675,4675,4675,0
|
|
20240318,184700,280875845,4675,4675,4675,4675,0
|
|
20240318,184600,280875845,4675,4675,4675,4675,0
|
|
20240318,184500,280875845,4675,4675,4675,4675,0
|
|
20240318,184400,280875845,4675,4675,4675,4675,0
|
|
20240318,184300,280875845,4675,4675,4675,4675,0
|
|
20240318,184200,280875845,4675,4675,4675,4675,0
|
|
20240318,184100,280875845,4675,4675,4675,4675,0
|
|
20240318,184000,280875845,4675,4675,4675,4675,0
|
|
20240318,183900,280875845,4675,4675,4675,4675,0
|
|
20240318,183800,280875845,4675,4675,4675,4675,2709
|
|
20240318,183700,280875845,4675,4675,4675,4675,0
|
|
20240318,183600,280875845,4675,4675,4675,4675,0
|
|
20240318,183500,280875845,4675,4675,4675,4675,0
|
|
20240318,183400,280875845,4675,4675,4675,4675,0
|
|
20240318,183300,280875845,4675,4675,4675,4675,0
|
|
20240318,183200,280875845,4675,4675,4675,4675,0
|
|
20240318,183100,280875845,4675,4675,4675,4675,0
|
|
20240318,183000,280875845,4675,4675,4675,4675,0
|
|
20240318,182900,280875845,4675,4675,4675,4675,0
|
|
20240318,182800,280875845,4675,4675,4675,4675,0
|
|
20240318,182700,280875845,4675,4675,4675,4675,0
|
|
20240318,182600,280875845,4675,4675,4675,4675,0
|
|
20240318,182500,280875845,4675,4675,4675,4675,0
|
|
20240318,182400,280875845,4675,4675,4675,4675,0
|
|
20240318,182300,280875845,4675,4675,4675,4675,0
|
|
20240318,182200,280875845,4675,4675,4675,4675,0
|
|
20240318,182100,280875845,4675,4675,4675,4675,0
|
|
20240318,182000,280875845,4675,4675,4675,4675,0
|
|
20240318,181900,280875845,4675,4675,4675,4675,0
|
|
20240318,181800,280875845,4675,4675,4675,4675,0
|
|
20240318,181700,280875845,4675,4675,4675,4675,0
|
|
20240318,181600,280875845,4675,4675,4675,4675,0
|
|
20240318,181500,280875845,4675,4675,4675,4675,0
|
|
20240318,181400,280875845,4675,4675,4675,4675,0
|
|
20240318,181300,280875845,4675,4675,4675,4675,0
|
|
20240318,181200,280875845,4675,4675,4675,4675,0
|
|
20240318,181100,280875845,4675,4675,4675,4675,0
|
|
20240318,181000,280875845,4675,4675,4675,4675,0
|
|
20240318,180900,280875845,4675,4675,4675,4675,0
|
|
20240318,180800,280875845,4675,4675,4675,4675,2709
|
|
20240318,180700,280875845,4675,4675,4675,4675,0
|
|
20240318,180600,280875845,4675,4675,4675,4675,0
|
|
20240318,180500,280875845,4675,4675,4675,4675,0
|
|
20240318,180400,280875845,4675,4675,4675,4675,0
|
|
20240318,180300,280875845,4675,4675,4675,4675,0
|
|
20240318,180200,280875845,4675,4675,4675,4675,0
|
|
20240318,180100,280875845,4675,4675,4675,4675,0
|
|
20240318,180000,280875845,4675,4675,4675,4675,0
|
|
20240318,175900,280875845,4675,4675,4675,4675,0
|
|
20240318,175800,280875845,4675,4675,4675,4675,0
|
|
20240318,175700,280875845,4675,4675,4675,4675,0
|
|
20240318,175600,280875845,4675,4675,4675,4675,0
|
|
20240318,175500,280875845,4675,4675,4675,4675,0
|
|
20240318,175400,280875845,4675,4675,4675,4675,0
|
|
20240318,175300,280875845,4675,4675,4675,4675,0
|
|
20240318,175200,280875845,4675,4675,4675,4675,0
|
|
20240318,175100,280875845,4675,4675,4675,4675,0
|
|
20240318,175000,280875845,4675,4675,4675,4675,0
|
|
20240318,174900,280875845,4675,4675,4675,4675,0
|
|
20240318,174800,280875845,4675,4675,4675,4675,0
|
|
20240318,174700,280875845,4675,4675,4675,4675,0
|
|
20240318,174600,280875845,4675,4675,4675,4675,0
|
|
20240318,174500,280875845,4675,4675,4675,4675,0
|
|
20240318,174400,280875845,4675,4675,4675,4675,0
|
|
20240318,174300,280875845,4675,4675,4675,4675,0
|
|
20240318,174200,280875845,4675,4675,4675,4675,0
|
|
20240318,174100,280875845,4675,4675,4675,4675,0
|
|
20240318,174000,280875845,4675,4675,4675,4675,0
|
|
20240318,173900,280875845,4675,4675,4675,4675,0
|
|
20240318,173800,280875845,4675,4675,4675,4675,2709
|
|
20240318,173700,280875845,4675,4675,4675,4675,0
|
|
20240318,173600,280875845,4675,4675,4675,4675,0
|
|
20240318,173500,280875845,4675,4675,4675,4675,0
|
|
20240318,173400,280875845,4675,4675,4675,4675,0
|
|
20240318,173300,280875845,4675,4675,4675,4675,0
|
|
20240318,173200,280875845,4675,4675,4675,4675,0
|
|
20240318,173100,280875845,4675,4675,4675,4675,0
|
|
20240318,173000,280875845,4675,4675,4675,4675,0
|
|
20240318,172900,280875845,4675,4675,4675,4675,0
|
|
20240318,172800,280875845,4675,4675,4675,4675,0
|
|
20240318,172700,280875845,4675,4675,4675,4675,0
|
|
20240318,172600,280875845,4675,4675,4675,4675,0
|
|
20240318,172500,280875845,4675,4675,4675,4675,0
|
|
20240318,172400,280875845,4675,4675,4675,4675,0
|
|
20240318,172300,280875845,4675,4675,4675,4675,0
|
|
20240318,172200,280875845,4675,4675,4675,4675,0
|
|
20240318,172100,280875845,4675,4675,4675,4675,0
|
|
20240318,172000,280875845,4675,4675,4675,4675,0
|
|
20240318,171900,280875845,4675,4675,4675,4675,0
|
|
20240318,171800,280875845,4675,4675,4675,4675,0
|
|
20240318,171700,280875845,4675,4675,4675,4675,0
|
|
20240318,171600,280875845,4675,4675,4675,4675,0
|
|
20240318,171500,280875845,4675,4675,4675,4675,0
|
|
20240318,171400,280875845,4675,4675,4675,4675,0
|
|
20240318,171300,280875845,4675,4675,4675,4675,0
|
|
20240318,171200,280875845,4675,4675,4675,4675,0
|
|
20240318,171100,280875845,4675,4675,4675,4675,0
|
|
20240318,171000,280875845,4675,4675,4675,4675,0
|
|
20240318,170900,280875845,4675,4675,4675,4675,0
|
|
20240318,170800,280875845,4675,4675,4675,4675,2709
|
|
20240318,170700,280875845,4675,4675,4675,4675,0
|
|
20240318,170600,280875845,4675,4675,4675,4675,0
|
|
20240318,170500,280875845,4675,4675,4675,4675,0
|
|
20240318,170400,280875845,4675,4675,4675,4675,0
|
|
20240318,170300,280875845,4675,4675,4675,4675,0
|
|
20240318,170200,280875845,4675,4675,4675,4675,0
|
|
20240318,170100,280875845,4675,4675,4675,4675,0
|
|
20240318,170000,280875845,4675,4675,4675,4675,0
|
|
20240318,165900,280875845,4675,4675,4675,4675,0
|
|
20240318,165800,280875845,4675,4675,4675,4675,0
|
|
20240318,165700,280875845,4675,4675,4675,4675,0
|
|
20240318,165600,280875845,4675,4675,4675,4675,0
|
|
20240318,165500,280875845,4675,4675,4675,4675,0
|
|
20240318,165400,280875845,4675,4675,4675,4675,0
|
|
20240318,165300,280875845,4675,4675,4675,4675,0
|
|
20240318,165200,280875845,4675,4675,4675,4675,0
|
|
20240318,165100,280875845,4675,4675,4675,4675,0
|
|
20240318,165000,280875845,4675,4675,4675,4675,0
|
|
20240318,164900,280875845,4675,4675,4675,4675,0
|
|
20240318,164800,280875845,4675,4675,4675,4675,0
|
|
20240318,164700,280875845,4675,4675,4675,4675,0
|
|
20240318,164600,280875845,4675,4675,4675,4675,0
|
|
20240318,164500,280875845,4675,4675,4675,4675,0
|
|
20240318,164400,280875845,4675,4675,4675,4675,0
|
|
20240318,164300,280875845,4675,4675,4675,4675,0
|
|
20240318,164200,280875845,4675,4675,4675,4675,0
|
|
20240318,164100,280875845,4675,4675,4675,4675,0
|
|
20240318,164000,280875845,4675,4675,4675,4675,0
|
|
20240318,163900,280875845,4675,4675,4675,4675,0
|
|
20240318,163800,280875845,4675,4675,4675,4675,2709
|
|
20240318,163700,280875845,4675,4675,4675,4675,0
|
|
20240318,163600,280875845,4675,4675,4675,4675,0
|
|
20240318,163500,280875845,4675,4675,4675,4675,0
|
|
20240318,163400,280875845,4675,4675,4675,4675,0
|
|
20240318,163300,280875845,4675,4675,4675,4675,0
|
|
20240318,163200,280875845,4675,4675,4675,4675,0
|
|
20240318,163100,280875845,4675,4675,4675,4675,0
|
|
20240318,163000,280875845,4675,4675,4675,4675,0
|
|
20240318,162900,280875845,4675,4675,4675,4675,0
|
|
20240318,162800,280875845,4675,4675,4675,4675,0
|
|
20240318,162700,280875845,4675,4675,4675,4675,0
|
|
20240318,162600,280875845,4675,4675,4675,4675,0
|
|
20240318,162500,280875845,4675,4675,4675,4675,0
|
|
20240318,162400,280875845,4675,4675,4675,4675,0
|
|
20240318,162300,280875845,4675,4675,4675,4675,0
|
|
20240318,162200,280875845,4675,4675,4675,4675,0
|
|
20240318,162100,280875845,4675,4675,4675,4675,0
|
|
20240318,162000,280875845,4675,4675,4675,4675,0
|
|
20240318,161900,280875845,4675,4675,4675,4675,0
|
|
20240318,161800,280875845,4675,4675,4675,4675,0
|
|
20240318,161700,280875845,4675,4675,4675,4675,0
|
|
20240318,161600,280875845,4675,4675,4675,4675,0
|
|
20240318,161500,280875845,4675,4675,4675,4675,0
|
|
20240318,161400,280875845,4675,4675,4675,4675,0
|
|
20240318,161300,280875845,4675,4675,4675,4675,0
|
|
20240318,161200,280875845,4675,4675,4675,4675,0
|
|
20240318,161100,280875845,4675,4675,4675,4675,0
|
|
20240318,161000,280875845,4675,4675,4675,4675,0
|
|
20240318,160900,280875845,4675,4675,4675,4675,0
|
|
20240318,160800,280875845,4675,4675,4675,4675,2709
|
|
20240318,160700,280875845,4675,4675,4675,4675,0
|
|
20240318,160600,280875845,4675,4675,4675,4675,0
|
|
20240318,160500,280875845,4675,4675,4675,4675,0
|
|
20240318,160400,280875845,4675,4675,4675,4675,0
|
|
20240318,160300,280875845,4675,4675,4675,4675,0
|
|
20240318,160200,280875845,4675,4675,4675,4675,0
|
|
20240318,160100,280875845,4675,4675,4675,4675,0
|
|
20240318,160000,280875845,4675,4675,4675,4675,0
|
|
20240318,155900,280875845,4675,4675,4675,4675,0
|
|
20240318,155800,280875845,4675,4675,4675,4675,0
|
|
20240318,155700,280875845,4675,4675,4675,4675,0
|
|
20240318,155600,280875845,4675,4675,4675,4675,0
|
|
20240318,155500,280875845,4675,4675,4675,4675,0
|
|
20240318,155400,280875845,4675,4675,4675,4675,0
|
|
20240318,155300,280875845,4675,4675,4675,4675,0
|
|
20240318,155200,280875845,4675,4675,4675,4675,0
|
|
20240318,155100,280875845,4675,4675,4675,4675,0
|
|
20240318,155000,280875845,4675,4675,4675,4675,0
|
|
20240318,154900,280875845,4675,4675,4675,4675,0
|
|
20240318,154800,280875845,4675,4675,4675,4675,0
|
|
20240318,154700,280875845,4675,4675,4675,4675,0
|
|
20240318,154600,280875845,4675,4675,4675,4675,0
|
|
20240318,154500,280875845,4675,4675,4675,4675,0
|
|
20240318,154400,280875845,4675,4675,4675,4675,0
|
|
20240318,154300,280875845,4675,4675,4675,4675,0
|
|
20240318,154200,280875845,4675,4675,4675,4675,0
|
|
20240318,154100,280875845,4675,4675,4675,4675,0
|
|
20240318,154000,280875845,4675,4675,4675,4675,0
|
|
20240318,153900,280875845,4675,4675,4675,4675,0
|
|
20240318,153800,280875845,4675,4675,4675,4675,2709
|
|
20240318,153700,280875845,4675,4675,4675,4675,0
|
|
20240318,153600,280875845,4675,4675,4675,4675,0
|
|
20240318,153500,280875845,4675,4675,4675,4675,0
|
|
20240318,153400,280875845,4675,4675,4675,4675,0
|
|
20240318,153300,280875845,4675,4675,4675,4675,0
|
|
20240318,153200,280875845,4675,4675,4675,4675,0
|
|
20240318,153100,280875845,4675,4675,4675,4675,0
|
|
20240318,153000,280875845,4675,4675,4675,4675,2709
|
|
20240318,152900,268211270,4665,4665,4665,4665,0
|
|
20240318,152800,268211270,4665,4665,4665,4665,0
|
|
20240318,152700,268211270,4665,4665,4665,4665,0
|
|
20240318,152600,268211270,4665,4665,4665,4665,0
|
|
20240318,152500,268211270,4665,4665,4665,4665,0
|
|
20240318,152400,268211270,4665,4665,4665,4665,0
|
|
20240318,152300,268211270,4665,4665,4665,4665,0
|
|
20240318,152200,268211270,4665,4665,4665,4665,0
|
|
20240318,152100,268211270,4665,4665,4665,4665,0
|
|
20240318,152000,268211270,4665,4665,4665,4665,0
|
|
20240318,151900,268211270,4665,4660,4665,4655,625
|
|
20240318,151800,265298225,4660,4660,4660,4660,0
|
|
20240318,151700,265298225,4660,4660,4665,4660,181
|
|
20240318,151600,264454760,4660,4660,4660,4660,0
|
|
20240318,151500,264454760,4660,4660,4660,4660,0
|
|
20240318,151400,264454760,4660,4660,4660,4660,0
|
|
20240318,151300,264454760,4660,4660,4660,4660,0
|
|
20240318,151200,264454760,4660,4660,4660,4660,0
|
|
20240318,151100,264454760,4660,4660,4660,4660,0
|
|
20240318,151000,264454760,4660,4660,4660,4660,10
|
|
20240318,150900,264408160,4670,4670,4670,4670,0
|
|
20240318,150800,264408160,4670,4670,4670,4670,0
|
|
20240318,150700,264408160,4670,4670,4670,4670,0
|
|
20240318,150600,264408160,4670,4670,4670,4670,0
|
|
20240318,150500,264408160,4670,4670,4670,4670,0
|
|
20240318,150400,264408160,4670,4670,4670,4670,0
|
|
20240318,150300,264408160,4670,4670,4670,4670,0
|
|
20240318,150200,264408160,4670,4670,4670,4670,0
|
|
20240318,150100,264408160,4670,4670,4670,4670,0
|
|
20240318,150000,264408160,4670,4670,4670,4670,0
|
|
20240318,145900,264408160,4670,4670,4670,4670,1
|
|
20240318,145800,264403490,4660,4660,4660,4660,187
|
|
20240318,145700,263532070,4660,4660,4660,4660,303
|
|
20240318,145600,262120090,4665,4655,4670,4655,584
|
|
20240318,145500,259397750,4660,4660,4660,4660,12
|
|
20240318,145400,259341830,4660,4660,4660,4660,0
|
|
20240318,145300,259341830,4660,4660,4660,4660,0
|
|
20240318,145200,259341830,4660,4660,4660,4660,190
|
|
20240318,145100,258456430,4660,4660,4660,4660,300
|
|
20240318,145000,257058430,4655,4655,4655,4655,1187
|
|
20240318,144900,251532945,4650,4650,4650,4650,0
|
|
20240318,144800,251532945,4650,4650,4650,4650,31
|
|
20240318,144700,251388795,4655,4655,4655,4655,14
|
|
20240318,144600,251323625,4650,4650,4650,4650,0
|
|
20240318,144500,251323625,4650,4650,4650,4650,0
|
|
20240318,144400,251323625,4650,4650,4650,4650,0
|
|
20240318,144300,251323625,4650,4650,4650,4650,119
|
|
20240318,144200,250770275,4650,4650,4650,4650,0
|
|
20240318,144100,250770275,4650,4650,4650,4650,1
|
|
20240318,144000,250765625,4655,4655,4655,4655,0
|
|
20240318,143900,250765625,4655,4655,4655,4655,50
|
|
20240318,143800,250532875,4655,4655,4655,4655,0
|
|
20240318,143700,250532875,4655,4655,4655,4655,0
|
|
20240318,143600,250532875,4655,4655,4655,4655,0
|
|
20240318,143500,250532875,4655,4655,4655,4655,0
|
|
20240318,143400,250532875,4655,4655,4655,4655,50
|
|
20240318,143300,250300125,4650,4650,4650,4650,500
|
|
20240318,143200,247975125,4650,4650,4650,4650,0
|
|
20240318,143100,247975125,4650,4650,4650,4650,1000
|
|
20240318,143000,243325125,4650,4650,4650,4650,0
|
|
20240318,142900,243325125,4650,4650,4650,4650,51
|
|
20240318,142800,243087975,4660,4660,4660,4660,0
|
|
20240318,142700,243087975,4660,4660,4660,4660,0
|
|
20240318,142600,243087975,4660,4660,4660,4660,0
|
|
20240318,142500,243087975,4660,4660,4660,4660,0
|
|
20240318,142400,243087975,4660,4660,4660,4660,1
|
|
20240318,142300,243083315,4650,4650,4650,4650,0
|
|
20240318,142200,243083315,4650,4650,4650,4650,0
|
|
20240318,142100,243083315,4650,4650,4650,4650,0
|
|
20240318,142000,243083315,4650,4650,4650,4650,0
|
|
20240318,141900,243083315,4650,4650,4650,4650,594
|
|
20240318,141800,240321215,4650,4650,4650,4650,0
|
|
20240318,141700,240321215,4650,4650,4650,4650,0
|
|
20240318,141600,240321215,4650,4650,4650,4650,0
|
|
20240318,141500,240321215,4650,4650,4650,4650,0
|
|
20240318,141400,240321215,4650,4655,4655,4650,3000
|
|
20240318,141300,226370450,4655,4655,4655,4655,0
|
|
20240318,141200,226370450,4655,4655,4655,4655,0
|
|
20240318,141100,226370450,4655,4655,4655,4655,100
|
|
20240318,141000,225904950,4660,4660,4660,4660,0
|
|
20240318,140900,225904950,4660,4655,4660,4655,3
|
|
20240318,140800,225890980,4660,4660,4660,4660,0
|
|
20240318,140700,225890980,4660,4660,4660,4660,63
|
|
20240318,140600,225597400,4660,4660,4660,4660,0
|
|
20240318,140500,225597400,4660,4660,4660,4660,10
|
|
20240318,140400,225550800,4660,4660,4660,4660,200
|
|
20240318,140300,224618800,4650,4650,4650,4650,12
|
|
20240318,140200,224563000,4650,4650,4650,4650,0
|
|
20240318,140100,224563000,4650,4650,4650,4650,10
|
|
20240318,140000,224516500,4660,4660,4660,4660,10
|
|
20240318,135900,224469900,4650,4660,4660,4650,1230
|
|
20240318,135800,218746850,4665,4665,4665,4665,0
|
|
20240318,135700,218746850,4665,4665,4665,4665,0
|
|
20240318,135600,218746850,4665,4665,4665,4665,0
|
|
20240318,135500,218746850,4665,4665,4665,4665,0
|
|
20240318,135400,218746850,4665,4665,4665,4665,0
|
|
20240318,135300,218746850,4665,4665,4665,4665,0
|
|
20240318,135200,218746850,4665,4665,4665,4665,7
|
|
20240318,135100,218714195,4655,4655,4655,4655,0
|
|
20240318,135000,218714195,4655,4655,4655,4655,218
|
|
20240318,134900,217699405,4665,4665,4665,4665,0
|
|
20240318,134800,217699405,4665,4665,4665,4665,0
|
|
20240318,134700,217699405,4665,4665,4665,4665,1
|
|
20240318,134600,217694740,4665,4665,4665,4665,1000
|
|
20240318,134500,213029740,4660,4660,4660,4660,8
|
|
20240318,134400,212992460,4660,4660,4660,4660,0
|
|
20240318,134300,212992460,4660,4660,4660,4660,0
|
|
20240318,134200,212992460,4660,4660,4660,4660,0
|
|
20240318,134100,212992460,4660,4660,4660,4660,424
|
|
20240318,134000,211016620,4660,4660,4660,4660,0
|
|
20240318,133900,211016620,4660,4660,4660,4660,0
|
|
20240318,133800,211016620,4660,4660,4660,4660,0
|
|
20240318,133700,211016620,4660,4660,4660,4660,13
|
|
20240318,133600,210956040,4660,4660,4660,4660,0
|
|
20240318,133500,210956040,4660,4660,4660,4660,0
|
|
20240318,133400,210956040,4660,4660,4660,4660,1
|
|
20240318,133300,210951380,4660,4660,4660,4660,0
|
|
20240318,133200,210951380,4660,4660,4660,4660,1
|
|
20240318,133100,210946720,4670,4670,4670,4670,0
|
|
20240318,133000,210946720,4670,4670,4670,4670,326
|
|
20240318,132900,209424300,4660,4655,4660,4655,2003
|
|
20240318,132800,200090330,4655,4655,4655,4655,0
|
|
20240318,132700,200090330,4655,4655,4655,4655,0
|
|
20240318,132600,200090330,4655,4655,4655,4655,0
|
|
20240318,132500,200090330,4655,4655,4655,4655,0
|
|
20240318,132400,200090330,4655,4655,4655,4655,1145
|
|
20240318,132300,194760355,4660,4655,4660,4655,33
|
|
20240318,132200,194606625,4660,4660,4660,4660,423
|
|
20240318,132100,192635445,4655,4655,4655,4655,8
|
|
20240318,132000,192598205,4655,4660,4660,4650,142
|
|
20240318,131900,191936515,4660,4660,4660,4660,96
|
|
20240318,131800,191489155,4670,4670,4670,4670,0
|
|
20240318,131700,191489155,4670,4670,4670,4670,50
|
|
20240318,131600,191255655,4675,4675,4675,4675,0
|
|
20240318,131500,191255655,4675,4675,4675,4675,0
|
|
20240318,131400,191255655,4675,4675,4675,4675,0
|
|
20240318,131300,191255655,4675,4675,4675,4675,0
|
|
20240318,131200,191255655,4675,4675,4675,4675,0
|
|
20240318,131100,191255655,4675,4675,4675,4675,1
|
|
20240318,131000,191250980,4650,4650,4650,4650,0
|
|
20240318,130900,191250980,4650,4650,4650,4650,15
|
|
20240318,130800,191181230,4650,4650,4650,4650,0
|
|
20240318,130700,191181230,4650,4650,4650,4650,14
|
|
20240318,130600,191116130,4650,4650,4650,4650,1000
|
|
20240318,130500,186466130,4675,4675,4675,4675,0
|
|
20240318,130400,186466130,4675,4675,4675,4675,0
|
|
20240318,130300,186466130,4675,4675,4675,4675,1
|
|
20240318,130200,186461455,4650,4655,4655,4650,3000
|
|
20240318,130100,172511145,4665,4665,4665,4665,0
|
|
20240318,130000,172511145,4665,4665,4665,4665,0
|
|
20240318,125900,172511145,4665,4665,4665,4665,0
|
|
20240318,125800,172511145,4665,4670,4670,4665,1000
|
|
20240318,125700,167842475,4670,4670,4670,4670,0
|
|
20240318,125600,167842475,4670,4670,4670,4670,55
|
|
20240318,125500,167585625,4670,4670,4670,4670,44
|
|
20240318,125400,167380145,4670,4670,4670,4670,44
|
|
20240318,125300,167174665,4670,4665,4670,4665,1183
|
|
20240318,125200,161650070,4665,4665,4665,4665,30
|
|
20240318,125100,161510120,4665,4665,4665,4665,60
|
|
20240318,125000,161230220,4665,4665,4665,4665,0
|
|
20240318,124900,161230220,4665,4655,4665,4650,1418
|
|
20240318,124800,154635150,4665,4665,4665,4665,0
|
|
20240318,124700,154635150,4665,4665,4665,4665,0
|
|
20240318,124600,154635150,4665,4665,4665,4665,0
|
|
20240318,124500,154635150,4665,4665,4665,4665,10
|
|
20240318,124400,154588500,4670,4670,4670,4670,0
|
|
20240318,124300,154588500,4670,4670,4670,4670,0
|
|
20240318,124200,154588500,4670,4670,4670,4670,0
|
|
20240318,124100,154588500,4670,4670,4670,4670,0
|
|
20240318,124000,154588500,4670,4670,4670,4670,0
|
|
20240318,123900,154588500,4670,4665,4670,4665,5
|
|
20240318,123800,154565155,4655,4655,4655,4655,0
|
|
20240318,123700,154565155,4655,4655,4655,4655,0
|
|
20240318,123600,154565155,4655,4655,4655,4655,0
|
|
20240318,123500,154565155,4655,4655,4655,4655,0
|
|
20240318,123400,154565155,4655,4655,4655,4655,0
|
|
20240318,123300,154565155,4655,4655,4655,4655,0
|
|
20240318,123200,154565155,4655,4655,4655,4655,20
|
|
20240318,123100,154472055,4655,4655,4655,4655,0
|
|
20240318,123000,154472055,4655,4655,4655,4655,0
|
|
20240318,122900,154472055,4655,4655,4655,4655,0
|
|
20240318,122800,154472055,4655,4655,4655,4655,294
|
|
20240318,122700,153103485,4660,4660,4660,4660,0
|
|
20240318,122600,153103485,4660,4660,4660,4660,240
|
|
20240318,122500,151985085,4660,4660,4660,4660,595
|
|
20240318,122400,149212385,4670,4670,4670,4670,500
|
|
20240318,122300,146877385,4675,4675,4675,4675,0
|
|
20240318,122200,146877385,4675,4675,4675,4675,3
|
|
20240318,122100,146863360,4675,4675,4675,4675,0
|
|
20240318,122000,146863360,4675,4675,4675,4675,0
|
|
20240318,121900,146863360,4675,4675,4675,4675,2
|
|
20240318,121800,146854010,4680,4680,4680,4680,0
|
|
20240318,121700,146854010,4680,4680,4680,4680,0
|
|
20240318,121600,146854010,4680,4680,4680,4680,0
|
|
20240318,121500,146854010,4680,4680,4680,4680,0
|
|
20240318,121400,146854010,4680,4680,4680,4680,0
|
|
20240318,121300,146854010,4680,4680,4680,4680,0
|
|
20240318,121200,146854010,4680,4680,4680,4680,0
|
|
20240318,121100,146854010,4680,4680,4680,4680,0
|
|
20240318,121000,146854010,4680,4680,4680,4680,110
|
|
20240318,120900,146339210,4680,4680,4680,4680,0
|
|
20240318,120800,146339210,4680,4680,4680,4680,0
|
|
20240318,120700,146339210,4680,4680,4680,4680,0
|
|
20240318,120600,146339210,4680,4670,4680,4670,131
|
|
20240318,120500,145726830,4675,4675,4675,4675,0
|
|
20240318,120400,145726830,4675,4675,4675,4675,0
|
|
20240318,120300,145726830,4675,4675,4675,4675,1
|
|
20240318,120200,145722155,4670,4670,4670,4670,0
|
|
20240318,120100,145722155,4670,4670,4670,4670,0
|
|
20240318,120000,145722155,4670,4670,4670,4670,0
|
|
20240318,115900,145722155,4670,4670,4670,4670,0
|
|
20240318,115800,145722155,4670,4670,4670,4670,0
|
|
20240318,115700,145722155,4670,4670,4670,4670,267
|
|
20240318,115600,144475265,4670,4670,4670,4670,0
|
|
20240318,115500,144475265,4670,4670,4670,4670,3
|
|
20240318,115400,144461255,4680,4680,4680,4680,0
|
|
20240318,115300,144461255,4680,4680,4680,4680,0
|
|
20240318,115200,144461255,4680,4680,4680,4680,1
|
|
20240318,115100,144456575,4655,4655,4655,4655,0
|
|
20240318,115000,144456575,4655,4655,4655,4655,2
|
|
20240318,114900,144447265,4650,4650,4650,4650,0
|
|
20240318,114800,144447265,4650,4660,4660,4650,580
|
|
20240318,114700,141747675,4680,4680,4680,4680,0
|
|
20240318,114600,141747675,4680,4680,4680,4680,0
|
|
20240318,114500,141747675,4680,4680,4680,4680,0
|
|
20240318,114400,141747675,4680,4680,4680,4680,0
|
|
20240318,114300,141747675,4680,4680,4680,4680,0
|
|
20240318,114200,141747675,4680,4680,4680,4680,0
|
|
20240318,114100,141747675,4680,4680,4680,4680,2
|
|
20240318,114000,141738315,4680,4680,4680,4680,3
|
|
20240318,113900,141724275,4680,4680,4680,4680,0
|
|
20240318,113800,141724275,4680,4680,4680,4680,0
|
|
20240318,113700,141724275,4680,4680,4680,4680,0
|
|
20240318,113600,141724275,4680,4680,4680,4680,0
|
|
20240318,113500,141724275,4680,4680,4680,4680,0
|
|
20240318,113400,141724275,4680,4680,4680,4680,0
|
|
20240318,113300,141724275,4680,4680,4680,4680,0
|
|
20240318,113200,141724275,4680,4680,4680,4680,0
|
|
20240318,113100,141724275,4680,4680,4680,4680,0
|
|
20240318,113000,141724275,4680,4680,4680,4680,0
|
|
20240318,112900,141724275,4680,4680,4680,4680,0
|
|
20240318,112800,141724275,4680,4675,4680,4675,11
|
|
20240318,112700,141672845,4680,4680,4680,4680,0
|
|
20240318,112600,141672845,4680,4675,4680,4675,281
|
|
20240318,112500,140359165,4655,4655,4655,4655,0
|
|
20240318,112400,140359165,4655,4655,4655,4655,0
|
|
20240318,112300,140359165,4655,4655,4655,4655,300
|
|
20240318,112200,138962665,4675,4675,4675,4675,0
|
|
20240318,112100,138962665,4675,4675,4675,4675,0
|
|
20240318,112000,138962665,4675,4675,4675,4675,0
|
|
20240318,111900,138962665,4675,4675,4675,4675,0
|
|
20240318,111800,138962665,4675,4675,4675,4675,0
|
|
20240318,111700,138962665,4675,4675,4675,4675,1
|
|
20240318,111600,138957990,4675,4675,4675,4675,0
|
|
20240318,111500,138957990,4675,4675,4675,4675,0
|
|
20240318,111400,138957990,4675,4675,4675,4675,0
|
|
20240318,111300,138957990,4675,4675,4675,4675,0
|
|
20240318,111200,138957990,4675,4675,4675,4675,1
|
|
20240318,111100,138953315,4650,4650,4650,4650,0
|
|
20240318,111000,138953315,4650,4650,4650,4650,51
|
|
20240318,110900,138716165,4680,4680,4680,4680,0
|
|
20240318,110800,138716165,4680,4680,4680,4680,10
|
|
20240318,110700,138669365,4650,4660,4660,4650,5656
|
|
20240318,110600,112361480,4660,4660,4660,4660,1219
|
|
20240318,110500,106680940,4660,4660,4660,4660,2356
|
|
20240318,110400,95701980,4665,4670,4670,4665,568
|
|
20240318,110300,93050785,4680,4680,4680,4680,1
|
|
20240318,110200,93046105,4680,4680,4680,4680,0
|
|
20240318,110100,93046105,4680,4680,4680,4680,0
|
|
20240318,110000,93046105,4680,4680,4680,4680,0
|
|
20240318,105900,93046105,4680,4680,4680,4680,0
|
|
20240318,105800,93046105,4680,4680,4680,4680,0
|
|
20240318,105700,93046105,4680,4680,4680,4680,0
|
|
20240318,105600,93046105,4680,4680,4680,4680,0
|
|
20240318,105500,93046105,4680,4680,4680,4680,0
|
|
20240318,105400,93046105,4680,4680,4680,4680,0
|
|
20240318,105300,93046105,4680,4680,4680,4680,0
|
|
20240318,105200,93046105,4680,4680,4680,4680,0
|
|
20240318,105100,93046105,4680,4680,4680,4680,0
|
|
20240318,105000,93046105,4680,4680,4680,4680,0
|
|
20240318,104900,93046105,4680,4680,4680,4680,0
|
|
20240318,104800,93046105,4680,4680,4680,4680,1
|
|
20240318,104700,93041425,4680,4675,4680,4675,10
|
|
20240318,104600,92994635,4670,4670,4670,4670,8
|
|
20240318,104500,92957275,4670,4670,4670,4670,7
|
|
20240318,104400,92924585,4670,4675,4675,4670,208
|
|
20240318,104300,91952225,4665,4665,4665,4665,2
|
|
20240318,104200,91942895,4665,4665,4665,4665,31
|
|
20240318,104100,91798280,4665,4665,4665,4665,30
|
|
20240318,104000,91658330,4675,4665,4675,4665,838
|
|
20240318,103900,87740710,4675,4675,4675,4675,0
|
|
20240318,103800,87740710,4675,4665,4675,4665,102
|
|
20240318,103700,87263880,4665,4665,4665,4665,2
|
|
20240318,103600,87254550,4665,4665,4665,4665,62
|
|
20240318,103500,86965320,4665,4665,4665,4665,0
|
|
20240318,103400,86965320,4665,4665,4665,4665,12
|
|
20240318,103300,86909340,4665,4665,4665,4665,0
|
|
20240318,103200,86909340,4665,4665,4665,4665,0
|
|
20240318,103100,86909340,4665,4665,4665,4665,0
|
|
20240318,103000,86909340,4665,4665,4665,4665,0
|
|
20240318,102900,86909340,4665,4665,4665,4665,0
|
|
20240318,102800,86909340,4665,4665,4665,4665,2
|
|
20240318,102700,86900010,4665,4665,4665,4665,49
|
|
20240318,102600,86671425,4665,4665,4665,4665,21
|
|
20240318,102500,86573460,4665,4660,4665,4660,519
|
|
20240318,102400,84154905,4660,4660,4660,4660,62
|
|
20240318,102300,83865985,4660,4660,4660,4660,0
|
|
20240318,102200,83865985,4660,4660,4660,4660,100
|
|
20240318,102100,83399985,4660,4660,4660,4660,0
|
|
20240318,102000,83399985,4660,4660,4660,4660,0
|
|
20240318,101900,83399985,4660,4660,4660,4660,0
|
|
20240318,101800,83399985,4660,4660,4660,4660,0
|
|
20240318,101700,83399985,4660,4660,4660,4660,3
|
|
20240318,101600,83386005,4675,4675,4675,4675,0
|
|
20240318,101500,83386005,4675,4675,4675,4675,0
|
|
20240318,101400,83386005,4675,4675,4675,4675,5
|
|
20240318,101300,83362630,4675,4675,4675,4675,0
|
|
20240318,101200,83362630,4675,4675,4675,4675,0
|
|
20240318,101100,83362630,4675,4675,4675,4675,5
|
|
20240318,101000,83339255,4660,4675,4675,4660,5000
|
|
20240318,100900,60037730,4675,4675,4675,4675,10
|
|
20240318,100800,59990980,4675,4675,4675,4675,12
|
|
20240318,100700,59934880,4675,4675,4675,4675,0
|
|
20240318,100600,59934880,4675,4675,4675,4675,0
|
|
20240318,100500,59934880,4675,4675,4675,4675,1
|
|
20240318,100400,59930205,4680,4680,4680,4680,0
|
|
20240318,100300,59930205,4680,4680,4680,4680,2
|
|
20240318,100200,59920845,4675,4675,4675,4675,4
|
|
20240318,100100,59902145,4680,4680,4680,4680,5
|
|
20240318,100000,59878745,4680,4680,4680,4680,1
|
|
20240318,095900,59874065,4675,4675,4675,4675,18
|
|
20240318,095800,59789915,4675,4675,4675,4675,1
|
|
20240318,095700,59785240,4675,4675,4675,4675,20
|
|
20240318,095600,59691740,4660,4660,4660,4660,10
|
|
20240318,095500,59645140,4660,4660,4660,4660,0
|
|
20240318,095400,59645140,4660,4660,4660,4660,20
|
|
20240318,095300,59551940,4660,4660,4660,4660,2
|
|
20240318,095200,59542620,4660,4655,4660,4655,281
|
|
20240318,095100,58233335,4655,4665,4665,4655,951
|
|
20240318,095000,53801645,4665,4665,4665,4665,9
|
|
20240318,094900,53759660,4665,4665,4665,4665,261
|
|
20240318,094800,52542095,4665,4665,4665,4665,0
|
|
20240318,094700,52542095,4665,4665,4665,4665,0
|
|
20240318,094600,52542095,4665,4660,4665,4660,69
|
|
20240318,094500,52220505,4660,4660,4660,4660,0
|
|
20240318,094400,52220505,4660,4660,4660,4660,0
|
|
20240318,094300,52220505,4660,4670,4670,4660,103
|
|
20240318,094200,51739525,4660,4660,4660,4660,0
|
|
20240318,094100,51739525,4660,4665,4665,4660,26
|
|
20240318,094000,51618275,4675,4675,4675,4675,0
|
|
20240318,093900,51618275,4675,4665,4675,4665,12
|
|
20240318,093800,51562285,4665,4665,4665,4665,78
|
|
20240318,093700,51198415,4665,4665,4665,4665,213
|
|
20240318,093600,50204770,4675,4675,4675,4655,27
|
|
20240318,093500,50078745,4655,4655,4655,4655,9
|
|
20240318,093400,50036850,4655,4655,4655,4655,73
|
|
20240318,093300,49697035,4655,4655,4655,4655,0
|
|
20240318,093200,49697035,4655,4675,4680,4655,1039
|
|
20240318,093100,44835715,4680,4680,4680,4680,0
|
|
20240318,093000,44835715,4680,4680,4680,4680,0
|
|
20240318,092900,44835715,4680,4680,4680,4680,73
|
|
20240318,092800,44494075,4660,4680,4680,4660,1992
|
|
20240318,092700,35211335,4660,4660,4660,4660,58
|
|
20240318,092600,34941055,4660,4660,4660,4660,0
|
|
20240318,092500,34941055,4660,4670,4670,4660,2563
|
|
20240318,092400,22987110,4680,4690,4690,4670,1199
|
|
20240318,092300,17387330,4675,4675,4675,4675,540
|
|
20240318,092200,14862830,4675,4675,4675,4675,0
|
|
20240318,092100,14862830,4675,4675,4675,4675,0
|
|
20240318,092000,14862830,4675,4675,4675,4675,0
|
|
20240318,091900,14862830,4675,4695,4695,4675,275
|
|
20240318,091800,13577150,4700,4700,4700,4700,2
|
|
20240318,091700,13567750,4705,4705,4705,4705,1
|
|
20240318,091600,13563045,4675,4675,4675,4675,5
|
|
20240318,091500,13539670,4675,4675,4675,4675,60
|
|
20240318,091400,13259170,4675,4675,4675,4675,0
|
|
20240318,091300,13259170,4675,4680,4680,4675,33
|
|
20240318,091200,13104890,4675,4675,4675,4675,0
|
|
20240318,091100,13104890,4675,4675,4675,4675,0
|
|
20240318,091000,13104890,4675,4675,4675,4675,0
|
|
20240318,090900,13104890,4675,4680,4680,4675,564
|
|
20240318,090800,10467205,4680,4680,4680,4680,16
|
|
20240318,090700,10392325,4710,4710,4710,4710,0
|
|
20240318,090600,10392325,4710,4710,4710,4710,0
|
|
20240318,090500,10392325,4710,4710,4710,4710,0
|
|
20240318,090400,10392325,4710,4710,4710,4710,0
|
|
20240318,090300,10392325,4710,4700,4710,4700,1035
|
|
20240318,090200,5522675,4720,4670,4720,4670,67
|
|
20240318,090100,5209705,4670,4670,4670,4670,0
|
|
20240318,090000,5209705,4670,4670,4720,4670,1113
|