617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,191400,206210485,3860,3860,3860,3860,3108
|
|
20240318,191300,206210485,3860,3860,3860,3860,0
|
|
20240318,191200,206210485,3860,3860,3860,3860,0
|
|
20240318,191100,206210485,3860,3860,3860,3860,0
|
|
20240318,191000,206210485,3860,3860,3860,3860,0
|
|
20240318,190900,206210485,3860,3860,3860,3860,0
|
|
20240318,190800,206210485,3860,3860,3860,3860,0
|
|
20240318,190700,206210485,3860,3860,3860,3860,0
|
|
20240318,190600,206210485,3860,3860,3860,3860,0
|
|
20240318,190500,206210485,3860,3860,3860,3860,0
|
|
20240318,190400,206210485,3860,3860,3860,3860,0
|
|
20240318,190300,206210485,3860,3860,3860,3860,0
|
|
20240318,190200,206210485,3860,3860,3860,3860,0
|
|
20240318,190100,206210485,3860,3860,3860,3860,0
|
|
20240318,190000,206210485,3860,3860,3860,3860,0
|
|
20240318,185900,206210485,3860,3860,3860,3860,0
|
|
20240318,185800,206210485,3860,3860,3860,3860,0
|
|
20240318,185700,206210485,3860,3860,3860,3860,0
|
|
20240318,185600,206210485,3860,3860,3860,3860,0
|
|
20240318,185500,206210485,3860,3860,3860,3860,0
|
|
20240318,185400,206210485,3860,3860,3860,3860,0
|
|
20240318,185300,206210485,3860,3860,3860,3860,0
|
|
20240318,185200,206210485,3860,3860,3860,3860,0
|
|
20240318,185100,206210485,3860,3860,3860,3860,0
|
|
20240318,185000,206210485,3860,3860,3860,3860,0
|
|
20240318,184900,206210485,3860,3860,3860,3860,0
|
|
20240318,184800,206210485,3860,3860,3860,3860,0
|
|
20240318,184700,206210485,3860,3860,3860,3860,0
|
|
20240318,184600,206210485,3860,3860,3860,3860,0
|
|
20240318,184500,206210485,3860,3860,3860,3860,0
|
|
20240318,184400,206210485,3860,3860,3860,3860,3108
|
|
20240318,184300,206210485,3860,3860,3860,3860,0
|
|
20240318,184200,206210485,3860,3860,3860,3860,0
|
|
20240318,184100,206210485,3860,3860,3860,3860,0
|
|
20240318,184000,206210485,3860,3860,3860,3860,0
|
|
20240318,183900,206210485,3860,3860,3860,3860,0
|
|
20240318,183800,206210485,3860,3860,3860,3860,0
|
|
20240318,183700,206210485,3860,3860,3860,3860,0
|
|
20240318,183600,206210485,3860,3860,3860,3860,0
|
|
20240318,183500,206210485,3860,3860,3860,3860,0
|
|
20240318,183400,206210485,3860,3860,3860,3860,0
|
|
20240318,183300,206210485,3860,3860,3860,3860,0
|
|
20240318,183200,206210485,3860,3860,3860,3860,0
|
|
20240318,183100,206210485,3860,3860,3860,3860,0
|
|
20240318,183000,206210485,3860,3860,3860,3860,0
|
|
20240318,182900,206210485,3860,3860,3860,3860,0
|
|
20240318,182800,206210485,3860,3860,3860,3860,0
|
|
20240318,182700,206210485,3860,3860,3860,3860,0
|
|
20240318,182600,206210485,3860,3860,3860,3860,0
|
|
20240318,182500,206210485,3860,3860,3860,3860,0
|
|
20240318,182400,206210485,3860,3860,3860,3860,0
|
|
20240318,182300,206210485,3860,3860,3860,3860,0
|
|
20240318,182200,206210485,3860,3860,3860,3860,0
|
|
20240318,182100,206210485,3860,3860,3860,3860,0
|
|
20240318,182000,206210485,3860,3860,3860,3860,0
|
|
20240318,181900,206210485,3860,3860,3860,3860,0
|
|
20240318,181800,206210485,3860,3860,3860,3860,0
|
|
20240318,181700,206210485,3860,3860,3860,3860,0
|
|
20240318,181600,206210485,3860,3860,3860,3860,0
|
|
20240318,181500,206210485,3860,3860,3860,3860,0
|
|
20240318,181400,206210485,3860,3860,3860,3860,3108
|
|
20240318,181300,206210485,3860,3860,3860,3860,0
|
|
20240318,181200,206210485,3860,3860,3860,3860,0
|
|
20240318,181100,206210485,3860,3860,3860,3860,0
|
|
20240318,181000,206210485,3860,3860,3860,3860,0
|
|
20240318,180900,206210485,3860,3860,3860,3860,0
|
|
20240318,180800,206210485,3860,3860,3860,3860,0
|
|
20240318,180700,206210485,3860,3860,3860,3860,0
|
|
20240318,180600,206210485,3860,3860,3860,3860,0
|
|
20240318,180500,206210485,3860,3860,3860,3860,0
|
|
20240318,180400,206210485,3860,3860,3860,3860,0
|
|
20240318,180300,206210485,3860,3860,3860,3860,0
|
|
20240318,180200,206210485,3860,3860,3860,3860,0
|
|
20240318,180100,206210485,3860,3860,3860,3860,0
|
|
20240318,180000,206210485,3860,3860,3860,3860,0
|
|
20240318,175900,206210485,3860,3860,3860,3860,0
|
|
20240318,175800,206210485,3860,3860,3860,3860,0
|
|
20240318,175700,206210485,3860,3860,3860,3860,0
|
|
20240318,175600,206210485,3860,3860,3860,3860,0
|
|
20240318,175500,206210485,3860,3860,3860,3860,0
|
|
20240318,175400,206210485,3860,3860,3860,3860,0
|
|
20240318,175300,206210485,3860,3860,3860,3860,0
|
|
20240318,175200,206210485,3860,3860,3860,3860,0
|
|
20240318,175100,206210485,3860,3860,3860,3860,0
|
|
20240318,175000,206210485,3860,3860,3860,3860,0
|
|
20240318,174900,206210485,3860,3860,3860,3860,0
|
|
20240318,174800,206210485,3860,3860,3860,3860,0
|
|
20240318,174700,206210485,3860,3860,3860,3860,0
|
|
20240318,174600,206210485,3860,3860,3860,3860,0
|
|
20240318,174500,206210485,3860,3860,3860,3860,0
|
|
20240318,174400,206210485,3860,3860,3860,3860,3108
|
|
20240318,174300,206210485,3860,3860,3860,3860,0
|
|
20240318,174200,206210485,3860,3860,3860,3860,0
|
|
20240318,174100,206210485,3860,3860,3860,3860,0
|
|
20240318,174000,206210485,3860,3860,3860,3860,0
|
|
20240318,173900,206210485,3860,3860,3860,3860,0
|
|
20240318,173800,206210485,3860,3860,3860,3860,0
|
|
20240318,173700,206210485,3860,3860,3860,3860,0
|
|
20240318,173600,206210485,3860,3860,3860,3860,0
|
|
20240318,173500,206210485,3860,3860,3860,3860,0
|
|
20240318,173400,206210485,3860,3860,3860,3860,0
|
|
20240318,173300,206210485,3860,3860,3860,3860,0
|
|
20240318,173200,206210485,3860,3860,3860,3860,0
|
|
20240318,173100,206210485,3860,3860,3860,3860,0
|
|
20240318,173000,206210485,3860,3860,3860,3860,0
|
|
20240318,172900,206210485,3860,3860,3860,3860,0
|
|
20240318,172800,206210485,3860,3860,3860,3860,0
|
|
20240318,172700,206210485,3860,3860,3860,3860,0
|
|
20240318,172600,206210485,3860,3860,3860,3860,0
|
|
20240318,172500,206210485,3860,3860,3860,3860,0
|
|
20240318,172400,206210485,3860,3860,3860,3860,0
|
|
20240318,172300,206210485,3860,3860,3860,3860,0
|
|
20240318,172200,206210485,3860,3860,3860,3860,0
|
|
20240318,172100,206210485,3860,3860,3860,3860,0
|
|
20240318,172000,206210485,3860,3860,3860,3860,0
|
|
20240318,171900,206210485,3860,3860,3860,3860,0
|
|
20240318,171800,206210485,3860,3860,3860,3860,0
|
|
20240318,171700,206210485,3860,3860,3860,3860,0
|
|
20240318,171600,206210485,3860,3860,3860,3860,0
|
|
20240318,171500,206210485,3860,3860,3860,3860,0
|
|
20240318,171400,206210485,3860,3860,3860,3860,3108
|
|
20240318,171300,206210485,3860,3860,3860,3860,0
|
|
20240318,171200,206210485,3860,3860,3860,3860,0
|
|
20240318,171100,206210485,3860,3860,3860,3860,0
|
|
20240318,171000,206210485,3860,3860,3860,3860,0
|
|
20240318,170900,206210485,3860,3860,3860,3860,0
|
|
20240318,170800,206210485,3860,3860,3860,3860,0
|
|
20240318,170700,206210485,3860,3860,3860,3860,0
|
|
20240318,170600,206210485,3860,3860,3860,3860,0
|
|
20240318,170500,206210485,3860,3860,3860,3860,0
|
|
20240318,170400,206210485,3860,3860,3860,3860,0
|
|
20240318,170300,206210485,3860,3860,3860,3860,0
|
|
20240318,170200,206210485,3860,3860,3860,3860,0
|
|
20240318,170100,206210485,3860,3860,3860,3860,0
|
|
20240318,170000,206210485,3860,3860,3860,3860,0
|
|
20240318,165900,206210485,3860,3860,3860,3860,0
|
|
20240318,165800,206210485,3860,3860,3860,3860,0
|
|
20240318,165700,206210485,3860,3860,3860,3860,0
|
|
20240318,165600,206210485,3860,3860,3860,3860,0
|
|
20240318,165500,206210485,3860,3860,3860,3860,0
|
|
20240318,165400,206210485,3860,3860,3860,3860,0
|
|
20240318,165300,206210485,3860,3860,3860,3860,0
|
|
20240318,165200,206210485,3860,3860,3860,3860,0
|
|
20240318,165100,206210485,3860,3860,3860,3860,0
|
|
20240318,165000,206210485,3860,3860,3860,3860,0
|
|
20240318,164900,206210485,3860,3860,3860,3860,0
|
|
20240318,164800,206210485,3860,3860,3860,3860,0
|
|
20240318,164700,206210485,3860,3860,3860,3860,0
|
|
20240318,164600,206210485,3860,3860,3860,3860,0
|
|
20240318,164500,206210485,3860,3860,3860,3860,0
|
|
20240318,164400,206210485,3860,3860,3860,3860,3108
|
|
20240318,164300,206210485,3860,3860,3860,3860,0
|
|
20240318,164200,206210485,3860,3860,3860,3860,0
|
|
20240318,164100,206210485,3860,3860,3860,3860,0
|
|
20240318,164000,206210485,3860,3860,3860,3860,0
|
|
20240318,163900,206210485,3860,3860,3860,3860,0
|
|
20240318,163800,206210485,3860,3860,3860,3860,0
|
|
20240318,163700,206210485,3860,3860,3860,3860,0
|
|
20240318,163600,206210485,3860,3860,3860,3860,0
|
|
20240318,163500,206210485,3860,3860,3860,3860,0
|
|
20240318,163400,206210485,3860,3860,3860,3860,0
|
|
20240318,163300,206210485,3860,3860,3860,3860,0
|
|
20240318,163200,206210485,3860,3860,3860,3860,0
|
|
20240318,163100,206210485,3860,3860,3860,3860,0
|
|
20240318,163000,206210485,3860,3860,3860,3860,0
|
|
20240318,162900,206210485,3860,3860,3860,3860,0
|
|
20240318,162800,206210485,3860,3860,3860,3860,0
|
|
20240318,162700,206210485,3860,3860,3860,3860,0
|
|
20240318,162600,206210485,3860,3860,3860,3860,0
|
|
20240318,162500,206210485,3860,3860,3860,3860,0
|
|
20240318,162400,206210485,3860,3860,3860,3860,0
|
|
20240318,162300,206210485,3860,3860,3860,3860,0
|
|
20240318,162200,206210485,3860,3860,3860,3860,0
|
|
20240318,162100,206210485,3860,3860,3860,3860,0
|
|
20240318,162000,206210485,3860,3860,3860,3860,0
|
|
20240318,161900,206210485,3860,3860,3860,3860,0
|
|
20240318,161800,206210485,3860,3860,3860,3860,0
|
|
20240318,161700,206210485,3860,3860,3860,3860,0
|
|
20240318,161600,206210485,3860,3860,3860,3860,0
|
|
20240318,161500,206210485,3860,3860,3860,3860,0
|
|
20240318,161400,206210485,3860,3860,3860,3860,3108
|
|
20240318,161300,206210485,3860,3860,3860,3860,0
|
|
20240318,161200,206210485,3860,3860,3860,3860,0
|
|
20240318,161100,206210485,3860,3860,3860,3860,0
|
|
20240318,161000,206210485,3860,3860,3860,3860,0
|
|
20240318,160900,206210485,3860,3860,3860,3860,0
|
|
20240318,160800,206210485,3860,3860,3860,3860,0
|
|
20240318,160700,206210485,3860,3860,3860,3860,0
|
|
20240318,160600,206210485,3860,3860,3860,3860,0
|
|
20240318,160500,206210485,3860,3860,3860,3860,0
|
|
20240318,160400,206210485,3860,3860,3860,3860,0
|
|
20240318,160300,206210485,3860,3860,3860,3860,0
|
|
20240318,160200,206210485,3860,3860,3860,3860,0
|
|
20240318,160100,206210485,3860,3860,3860,3860,0
|
|
20240318,160000,206210485,3860,3860,3860,3860,0
|
|
20240318,155900,206210485,3860,3860,3860,3860,0
|
|
20240318,155800,206210485,3860,3860,3860,3860,0
|
|
20240318,155700,206210485,3860,3860,3860,3860,0
|
|
20240318,155600,206210485,3860,3860,3860,3860,0
|
|
20240318,155500,206210485,3860,3860,3860,3860,0
|
|
20240318,155400,206210485,3860,3860,3860,3860,0
|
|
20240318,155300,206210485,3860,3860,3860,3860,0
|
|
20240318,155200,206210485,3860,3860,3860,3860,0
|
|
20240318,155100,206210485,3860,3860,3860,3860,0
|
|
20240318,155000,206210485,3860,3860,3860,3860,0
|
|
20240318,154900,206210485,3860,3860,3860,3860,0
|
|
20240318,154800,206210485,3860,3860,3860,3860,0
|
|
20240318,154700,206210485,3860,3860,3860,3860,0
|
|
20240318,154600,206210485,3860,3860,3860,3860,0
|
|
20240318,154500,206210485,3860,3860,3860,3860,0
|
|
20240318,154400,206210485,3860,3860,3860,3860,3108
|
|
20240318,154300,206210485,3860,3860,3860,3860,0
|
|
20240318,154200,206210485,3860,3860,3860,3860,0
|
|
20240318,154100,206210485,3860,3860,3860,3860,0
|
|
20240318,154000,206210485,3860,3860,3860,3860,0
|
|
20240318,153900,206210485,3860,3860,3860,3860,0
|
|
20240318,153800,206210485,3860,3860,3860,3860,0
|
|
20240318,153700,206210485,3860,3860,3860,3860,0
|
|
20240318,153600,206210485,3860,3860,3860,3860,0
|
|
20240318,153500,206210485,3860,3860,3860,3860,0
|
|
20240318,153400,206210485,3860,3860,3860,3860,0
|
|
20240318,153300,206210485,3860,3860,3860,3860,0
|
|
20240318,153200,206210485,3860,3860,3860,3860,0
|
|
20240318,153100,206210485,3860,3860,3860,3860,0
|
|
20240318,153000,206210485,3860,3860,3860,3860,3108
|
|
20240318,152900,194213605,3925,3925,3925,3925,0
|
|
20240318,152800,194213605,3925,3925,3925,3925,0
|
|
20240318,152700,194213605,3925,3925,3925,3925,0
|
|
20240318,152600,194213605,3925,3925,3925,3925,0
|
|
20240318,152500,194213605,3925,3925,3925,3925,0
|
|
20240318,152400,194213605,3925,3925,3925,3925,0
|
|
20240318,152300,194213605,3925,3925,3925,3925,0
|
|
20240318,152200,194213605,3925,3925,3925,3925,0
|
|
20240318,152100,194213605,3925,3925,3925,3925,0
|
|
20240318,152000,194213605,3925,3925,3925,3925,0
|
|
20240318,151900,194213605,3925,3900,3930,3875,869
|
|
20240318,151800,190812220,3875,3885,3885,3865,202
|
|
20240318,151700,190028605,3900,3890,3900,3890,11
|
|
20240318,151600,189985795,3885,3885,3885,3885,0
|
|
20240318,151500,189985795,3885,3885,3885,3885,0
|
|
20240318,151400,189985795,3885,3885,3885,3885,0
|
|
20240318,151300,189985795,3885,3885,3885,3885,0
|
|
20240318,151200,189985795,3885,3885,3885,3885,0
|
|
20240318,151100,189985795,3885,3885,3885,3885,0
|
|
20240318,151000,189985795,3885,3885,3885,3885,5
|
|
20240318,150900,189966370,3880,3880,3880,3880,0
|
|
20240318,150800,189966370,3880,3880,3880,3880,1
|
|
20240318,150700,189962490,3880,3880,3880,3880,1
|
|
20240318,150600,189958610,3920,3920,3920,3920,0
|
|
20240318,150500,189958610,3920,3920,3920,3920,0
|
|
20240318,150400,189958610,3920,3910,3920,3870,465
|
|
20240318,150300,188139595,3915,3910,3915,3910,162
|
|
20240318,150200,187505380,3920,3900,3920,3900,1510
|
|
20240318,150100,181598465,3900,3875,3900,3870,1077
|
|
20240318,150000,177407560,3890,3890,3890,3890,0
|
|
20240318,145900,177407560,3890,3890,3890,3890,0
|
|
20240318,145800,177407560,3890,3890,3890,3890,20
|
|
20240318,145700,177329760,3890,3890,3890,3890,0
|
|
20240318,145600,177329760,3890,3890,3890,3890,0
|
|
20240318,145500,177329760,3890,3890,3890,3890,0
|
|
20240318,145400,177329760,3890,3875,3890,3870,114
|
|
20240318,145300,176887625,3870,3870,3870,3870,0
|
|
20240318,145200,176887625,3870,3870,3870,3870,0
|
|
20240318,145100,176887625,3870,3870,3870,3870,0
|
|
20240318,145000,176887625,3870,3870,3870,3870,0
|
|
20240318,144900,176887625,3870,3870,3870,3870,0
|
|
20240318,144800,176887625,3870,3870,3870,3870,17
|
|
20240318,144700,176821835,3875,3875,3875,3875,0
|
|
20240318,144600,176821835,3875,3875,3875,3875,0
|
|
20240318,144500,176821835,3875,3875,3875,3875,0
|
|
20240318,144400,176821835,3875,3875,3875,3875,0
|
|
20240318,144300,176821835,3875,3875,3875,3875,0
|
|
20240318,144200,176821835,3875,3875,3875,3875,3
|
|
20240318,144100,176810210,3870,3870,3870,3870,1
|
|
20240318,144000,176806340,3870,3870,3870,3870,15
|
|
20240318,143900,176748290,3870,3870,3870,3870,15
|
|
20240318,143800,176690240,3870,3875,3875,3870,397
|
|
20240318,143700,175153845,3875,3875,3875,3875,1
|
|
20240318,143600,175149970,3875,3870,3875,3870,20
|
|
20240318,143500,175072565,3870,3875,3890,3870,519
|
|
20240318,143400,173054050,3890,3875,3890,3870,8
|
|
20240318,143300,173022985,3865,3860,3865,3860,2
|
|
20240318,143200,173015260,3890,3890,3890,3890,0
|
|
20240318,143100,173015260,3890,3860,3890,3855,1012
|
|
20240318,143000,169085210,3875,3875,3875,3875,0
|
|
20240318,142900,169085210,3875,3875,3875,3875,0
|
|
20240318,142800,169085210,3875,3875,3875,3875,0
|
|
20240318,142700,169085210,3875,3875,3875,3875,0
|
|
20240318,142600,169085210,3875,3875,3875,3875,0
|
|
20240318,142500,169085210,3875,3855,3875,3855,7
|
|
20240318,142400,169058120,3875,3875,3875,3875,0
|
|
20240318,142300,169058120,3875,3875,3875,3875,0
|
|
20240318,142200,169058120,3875,3875,3875,3875,0
|
|
20240318,142100,169058120,3875,3875,3875,3875,0
|
|
20240318,142000,169058120,3875,3875,3875,3875,0
|
|
20240318,141900,169058120,3875,3875,3875,3875,0
|
|
20240318,141800,169058120,3875,3875,3875,3875,0
|
|
20240318,141700,169058120,3875,3875,3875,3875,0
|
|
20240318,141600,169058120,3875,3860,3875,3860,2
|
|
20240318,141500,169050385,3860,3850,3860,3850,444
|
|
20240318,141400,167339290,3845,3855,3855,3835,4151
|
|
20240318,141300,151389910,3855,3860,3860,3855,791
|
|
20240318,141200,148338950,3865,3865,3865,3865,1
|
|
20240318,141100,148335085,3860,3860,3860,3860,0
|
|
20240318,141000,148335085,3860,3860,3860,3860,1
|
|
20240318,140900,148331225,3870,3870,3870,3870,0
|
|
20240318,140800,148331225,3870,3870,3870,3870,0
|
|
20240318,140700,148331225,3870,3870,3870,3870,0
|
|
20240318,140600,148331225,3870,3870,3870,3870,0
|
|
20240318,140500,148331225,3870,3865,3870,3865,259
|
|
20240318,140400,147328905,3860,3860,3860,3860,0
|
|
20240318,140300,147328905,3860,3860,3860,3860,0
|
|
20240318,140200,147328905,3860,3860,3860,3860,0
|
|
20240318,140100,147328905,3860,3860,3860,3860,0
|
|
20240318,140000,147328905,3860,3860,3860,3860,0
|
|
20240318,135900,147328905,3860,3860,3860,3860,0
|
|
20240318,135800,147328905,3860,3860,3860,3860,0
|
|
20240318,135700,147328905,3860,3860,3860,3860,0
|
|
20240318,135600,147328905,3860,3860,3860,3860,0
|
|
20240318,135500,147328905,3860,3860,3860,3860,0
|
|
20240318,135400,147328905,3860,3860,3860,3860,0
|
|
20240318,135300,147328905,3860,3860,3860,3860,0
|
|
20240318,135200,147328905,3860,3860,3860,3860,0
|
|
20240318,135100,147328905,3860,3860,3860,3860,300
|
|
20240318,135000,146170905,3860,3860,3860,3860,0
|
|
20240318,134900,146170905,3860,3860,3860,3860,0
|
|
20240318,134800,146170905,3860,3860,3860,3860,0
|
|
20240318,134700,146170905,3860,3860,3860,3860,0
|
|
20240318,134600,146170905,3860,3860,3860,3860,0
|
|
20240318,134500,146170905,3860,3860,3860,3860,0
|
|
20240318,134400,146170905,3860,3860,3860,3860,272
|
|
20240318,134300,145120985,3860,3865,3865,3860,119
|
|
20240318,134200,144661530,3860,3860,3860,3860,0
|
|
20240318,134100,144661530,3860,3860,3860,3860,100
|
|
20240318,134000,144275530,3860,3860,3860,3860,0
|
|
20240318,133900,144275530,3860,3860,3860,3860,0
|
|
20240318,133800,144275530,3860,3860,3860,3860,0
|
|
20240318,133700,144275530,3860,3860,3860,3860,254
|
|
20240318,133600,143295090,3860,3860,3860,3860,700
|
|
20240318,133500,140593090,3865,3865,3865,3865,10
|
|
20240318,133400,140554440,3860,3860,3860,3860,2
|
|
20240318,133300,140546720,3865,3865,3865,3865,0
|
|
20240318,133200,140546720,3865,3865,3865,3865,304
|
|
20240318,133100,139371760,3865,3865,3865,3865,0
|
|
20240318,133000,139371760,3865,3865,3865,3865,0
|
|
20240318,132900,139371760,3865,3865,3865,3865,0
|
|
20240318,132800,139371760,3865,3865,3865,3865,0
|
|
20240318,132700,139371760,3865,3865,3865,3865,741
|
|
20240318,132600,136507795,3860,3860,3860,3860,0
|
|
20240318,132500,136507795,3860,3860,3860,3860,0
|
|
20240318,132400,136507795,3860,3860,3860,3860,0
|
|
20240318,132300,136507795,3860,3860,3860,3860,0
|
|
20240318,132200,136507795,3860,3860,3860,3860,0
|
|
20240318,132100,136507795,3860,3860,3860,3860,0
|
|
20240318,132000,136507795,3860,3860,3860,3860,0
|
|
20240318,131900,136507795,3860,3860,3860,3860,0
|
|
20240318,131800,136507795,3860,3860,3860,3860,134
|
|
20240318,131700,135990555,3860,3860,3860,3860,0
|
|
20240318,131600,135990555,3860,3860,3860,3860,284
|
|
20240318,131500,134894315,3860,3870,3870,3860,350
|
|
20240318,131400,133543300,3865,3865,3865,3865,125
|
|
20240318,131300,133060175,3870,3870,3870,3870,0
|
|
20240318,131200,133060175,3870,3870,3870,3870,0
|
|
20240318,131100,133060175,3870,3870,3870,3870,0
|
|
20240318,131000,133060175,3870,3875,3875,3870,65
|
|
20240318,130900,132808495,3880,3880,3880,3880,0
|
|
20240318,130800,132808495,3880,3880,3880,3880,0
|
|
20240318,130700,132808495,3880,3880,3880,3880,9
|
|
20240318,130600,132773575,3880,3880,3880,3880,0
|
|
20240318,130500,132773575,3880,3880,3880,3880,0
|
|
20240318,130400,132773575,3880,3880,3880,3880,0
|
|
20240318,130300,132773575,3880,3880,3880,3880,9
|
|
20240318,130200,132738655,3880,3880,3880,3880,0
|
|
20240318,130100,132738655,3880,3880,3880,3880,0
|
|
20240318,130000,132738655,3880,3880,3880,3880,2
|
|
20240318,125900,132730895,3880,3880,3880,3880,0
|
|
20240318,125800,132730895,3880,3880,3880,3880,0
|
|
20240318,125700,132730895,3880,3880,3880,3880,0
|
|
20240318,125600,132730895,3880,3880,3880,3880,10
|
|
20240318,125500,132692095,3880,3880,3880,3880,0
|
|
20240318,125400,132692095,3880,3880,3880,3880,0
|
|
20240318,125300,132692095,3880,3880,3880,3880,0
|
|
20240318,125200,132692095,3880,3880,3880,3880,0
|
|
20240318,125100,132692095,3880,3880,3880,3880,0
|
|
20240318,125000,132692095,3880,3880,3880,3880,0
|
|
20240318,124900,132692095,3880,3880,3880,3880,0
|
|
20240318,124800,132692095,3880,3880,3880,3880,0
|
|
20240318,124700,132692095,3880,3880,3880,3880,0
|
|
20240318,124600,132692095,3880,3880,3880,3880,0
|
|
20240318,124500,132692095,3880,3880,3880,3880,4
|
|
20240318,124400,132676575,3880,3880,3880,3880,2
|
|
20240318,124300,132668815,3880,3880,3880,3880,0
|
|
20240318,124200,132668815,3880,3880,3880,3880,0
|
|
20240318,124100,132668815,3880,3880,3880,3880,0
|
|
20240318,124000,132668815,3880,3880,3880,3880,0
|
|
20240318,123900,132668815,3880,3880,3880,3880,0
|
|
20240318,123800,132668815,3880,3880,3880,3880,0
|
|
20240318,123700,132668815,3880,3880,3880,3880,112
|
|
20240318,123600,132234255,3880,3880,3880,3880,2
|
|
20240318,123500,132226495,3880,3880,3880,3880,0
|
|
20240318,123400,132226495,3880,3880,3880,3880,4
|
|
20240318,123300,132210975,3880,3880,3880,3880,270
|
|
20240318,123200,131163375,3880,3880,3880,3880,0
|
|
20240318,123100,131163375,3880,3880,3880,3880,5
|
|
20240318,123000,131143975,3880,3880,3880,3880,0
|
|
20240318,122900,131143975,3880,3880,3880,3880,0
|
|
20240318,122800,131143975,3880,3880,3880,3880,0
|
|
20240318,122700,131143975,3880,3880,3880,3880,0
|
|
20240318,122600,131143975,3880,3880,3880,3880,0
|
|
20240318,122500,131143975,3880,3880,3880,3880,0
|
|
20240318,122400,131143975,3880,3880,3880,3880,0
|
|
20240318,122300,131143975,3880,3880,3880,3880,0
|
|
20240318,122200,131143975,3880,3880,3880,3880,1
|
|
20240318,122100,131140095,3880,3880,3880,3880,81
|
|
20240318,122000,130825815,3880,3880,3880,3880,14
|
|
20240318,121900,130771495,3880,3880,3880,3880,0
|
|
20240318,121800,130771495,3880,3880,3880,3880,0
|
|
20240318,121700,130771495,3880,3880,3880,3880,10
|
|
20240318,121600,130732695,3885,3885,3885,3885,0
|
|
20240318,121500,130732695,3885,3885,3885,3885,10
|
|
20240318,121400,130693845,3885,3885,3885,3885,0
|
|
20240318,121300,130693845,3885,3885,3885,3885,0
|
|
20240318,121200,130693845,3885,3885,3885,3885,0
|
|
20240318,121100,130693845,3885,3885,3885,3885,0
|
|
20240318,121000,130693845,3885,3885,3885,3885,500
|
|
20240318,120900,128751345,3880,3880,3880,3880,0
|
|
20240318,120800,128751345,3880,3880,3880,3880,0
|
|
20240318,120700,128751345,3880,3880,3880,3880,1
|
|
20240318,120600,128747465,3885,3885,3885,3885,0
|
|
20240318,120500,128747465,3885,3885,3885,3885,0
|
|
20240318,120400,128747465,3885,3885,3885,3885,0
|
|
20240318,120300,128747465,3885,3885,3885,3885,0
|
|
20240318,120200,128747465,3885,3885,3885,3885,0
|
|
20240318,120100,128747465,3885,3890,3890,3885,74
|
|
20240318,120000,128459955,3885,3885,3885,3885,0
|
|
20240318,115900,128459955,3885,3885,3885,3885,0
|
|
20240318,115800,128459955,3885,3885,3885,3885,0
|
|
20240318,115700,128459955,3885,3885,3885,3885,0
|
|
20240318,115600,128459955,3885,3885,3885,3885,0
|
|
20240318,115500,128459955,3885,3885,3885,3885,0
|
|
20240318,115400,128459955,3885,3885,3885,3885,0
|
|
20240318,115300,128459955,3885,3885,3885,3885,30
|
|
20240318,115200,128343405,3885,3885,3885,3885,0
|
|
20240318,115100,128343405,3885,3885,3885,3885,0
|
|
20240318,115000,128343405,3885,3885,3885,3885,0
|
|
20240318,114900,128343405,3885,3885,3885,3885,1
|
|
20240318,114800,128339520,3875,3875,3875,3875,0
|
|
20240318,114700,128339520,3875,3875,3875,3875,0
|
|
20240318,114600,128339520,3875,3875,3875,3875,0
|
|
20240318,114500,128339520,3875,3875,3875,3875,0
|
|
20240318,114400,128339520,3875,3885,3885,3875,143
|
|
20240318,114300,127785365,3885,3885,3885,3885,8
|
|
20240318,114200,127754285,3885,3885,3885,3885,0
|
|
20240318,114100,127754285,3885,3885,3885,3885,10
|
|
20240318,114000,127715435,3890,3890,3890,3890,0
|
|
20240318,113900,127715435,3890,3890,3890,3890,0
|
|
20240318,113800,127715435,3890,3890,3890,3890,0
|
|
20240318,113700,127715435,3890,3890,3890,3890,0
|
|
20240318,113600,127715435,3890,3890,3890,3890,0
|
|
20240318,113500,127715435,3890,3890,3890,3890,0
|
|
20240318,113400,127715435,3890,3890,3890,3890,0
|
|
20240318,113300,127715435,3890,3890,3890,3890,0
|
|
20240318,113200,127715435,3890,3885,3890,3870,17763
|
|
20240318,113100,58942655,3890,3890,3890,3890,1
|
|
20240318,113000,58938765,3890,3890,3890,3890,0
|
|
20240318,112900,58938765,3890,3890,3890,3890,183
|
|
20240318,112800,58226895,3890,3890,3890,3890,2
|
|
20240318,112700,58219115,3895,3895,3895,3895,0
|
|
20240318,112600,58219115,3895,3895,3895,3890,373
|
|
20240318,112500,56767220,3895,3895,3895,3895,120
|
|
20240318,112400,56299820,3885,3885,3885,3885,51
|
|
20240318,112300,56101685,3885,3880,3885,3880,102
|
|
20240318,112200,55705425,3880,3880,3880,3880,0
|
|
20240318,112100,55705425,3880,3880,3880,3880,0
|
|
20240318,112000,55705425,3880,3880,3880,3880,0
|
|
20240318,111900,55705425,3880,3875,3880,3875,534
|
|
20240318,111800,53634285,3870,3870,3870,3870,0
|
|
20240318,111700,53634285,3870,3870,3870,3870,0
|
|
20240318,111600,53634285,3870,3870,3870,3870,13
|
|
20240318,111500,53583975,3870,3870,3870,3870,3
|
|
20240318,111400,53572365,3870,3870,3870,3870,0
|
|
20240318,111300,53572365,3870,3870,3870,3870,341
|
|
20240318,111200,52252695,3860,3860,3860,3860,0
|
|
20240318,111100,52252695,3860,3860,3860,3860,38
|
|
20240318,111000,52106015,3850,3855,3855,3850,500
|
|
20240318,110900,50180495,3855,3855,3855,3855,0
|
|
20240318,110800,50180495,3855,3855,3855,3855,0
|
|
20240318,110700,50180495,3855,3855,3855,3855,0
|
|
20240318,110600,50180495,3855,3855,3855,3855,0
|
|
20240318,110500,50180495,3855,3855,3855,3855,0
|
|
20240318,110400,50180495,3855,3855,3855,3855,0
|
|
20240318,110300,50180495,3855,3855,3855,3855,0
|
|
20240318,110200,50180495,3855,3855,3855,3855,0
|
|
20240318,110100,50180495,3855,3855,3855,3855,0
|
|
20240318,110000,50180495,3855,3855,3855,3855,0
|
|
20240318,105900,50180495,3855,3855,3855,3855,0
|
|
20240318,105800,50180495,3855,3855,3855,3855,0
|
|
20240318,105700,50180495,3855,3855,3855,3855,1
|
|
20240318,105600,50176640,3860,3865,3865,3860,5
|
|
20240318,105500,50157325,3860,3860,3860,3860,0
|
|
20240318,105400,50157325,3860,3860,3860,3850,1687
|
|
20240318,105300,43652020,3870,3870,3870,3870,364
|
|
20240318,105200,42243340,3875,3870,3875,3870,789
|
|
20240318,105100,39186585,3870,3870,3870,3870,0
|
|
20240318,105000,39186585,3870,3865,3870,3865,2
|
|
20240318,104900,39178850,3870,3870,3870,3870,605
|
|
20240318,104800,36837500,3880,3880,3880,3880,0
|
|
20240318,104700,36837500,3880,3880,3880,3880,0
|
|
20240318,104600,36837500,3880,3880,3880,3880,0
|
|
20240318,104500,36837500,3880,3870,3880,3870,930
|
|
20240318,104400,33234960,3870,3870,3870,3870,100
|
|
20240318,104300,32847960,3870,3870,3870,3870,0
|
|
20240318,104200,32847960,3870,3870,3870,3870,502
|
|
20240318,104100,30905220,3870,3870,3870,3870,1
|
|
20240318,104000,30901350,3860,3860,3860,3860,0
|
|
20240318,103900,30901350,3860,3860,3860,3860,0
|
|
20240318,103800,30901350,3860,3860,3860,3860,0
|
|
20240318,103700,30901350,3860,3865,3865,3860,3
|
|
20240318,103600,30889760,3860,3860,3860,3860,0
|
|
20240318,103500,30889760,3860,3860,3860,3860,0
|
|
20240318,103400,30889760,3860,3860,3860,3860,10
|
|
20240318,103300,30851160,3860,3860,3860,3860,45
|
|
20240318,103200,30677460,3855,3855,3855,3855,21
|
|
20240318,103100,30596505,3855,3855,3855,3855,29
|
|
20240318,103000,30484710,3860,3860,3860,3860,1
|
|
20240318,102900,30480850,3865,3865,3865,3865,190
|
|
20240318,102800,29746500,3865,3865,3865,3865,0
|
|
20240318,102700,29746500,3865,3865,3865,3865,1516
|
|
20240318,102600,23887160,3870,3870,3870,3870,0
|
|
20240318,102500,23887160,3870,3870,3870,3870,0
|
|
20240318,102400,23887160,3870,3870,3870,3870,0
|
|
20240318,102300,23887160,3870,3870,3870,3870,0
|
|
20240318,102200,23887160,3870,3865,3870,3865,159
|
|
20240318,102100,23271870,3865,3865,3865,3865,0
|
|
20240318,102000,23271870,3865,3865,3865,3865,0
|
|
20240318,101900,23271870,3865,3865,3865,3865,0
|
|
20240318,101800,23271870,3865,3855,3865,3855,95
|
|
20240318,101700,22905545,3855,3855,3855,3855,0
|
|
20240318,101600,22905545,3855,3855,3855,3855,0
|
|
20240318,101500,22905545,3855,3855,3855,3855,0
|
|
20240318,101400,22905545,3855,3855,3855,3855,0
|
|
20240318,101300,22905545,3855,3855,3855,3855,0
|
|
20240318,101200,22905545,3855,3855,3855,3855,0
|
|
20240318,101100,22905545,3855,3855,3855,3855,10
|
|
20240318,101000,22866995,3870,3870,3870,3865,60
|
|
20240318,100900,22634800,3870,3870,3870,3870,0
|
|
20240318,100800,22634800,3870,3870,3870,3870,14
|
|
20240318,100700,22580620,3870,3870,3870,3870,0
|
|
20240318,100600,22580620,3870,3870,3870,3870,3
|
|
20240318,100500,22569010,3870,3875,3875,3870,86
|
|
20240318,100400,22235775,3875,3875,3875,3875,7
|
|
20240318,100300,22208650,3875,3875,3875,3875,0
|
|
20240318,100200,22208650,3875,3875,3875,3875,1
|
|
20240318,100100,22204775,3870,3870,3870,3870,0
|
|
20240318,100000,22204775,3870,3870,3870,3870,6
|
|
20240318,095900,22181555,3875,3875,3875,3875,10
|
|
20240318,095800,22142805,3870,3870,3870,3870,0
|
|
20240318,095700,22142805,3870,3870,3870,3870,315
|
|
20240318,095600,20923755,3855,3855,3855,3855,0
|
|
20240318,095500,20923755,3855,3865,3865,3855,150
|
|
20240318,095400,20345295,3865,3865,3865,3865,0
|
|
20240318,095300,20345295,3865,3865,3865,3865,0
|
|
20240318,095200,20345295,3865,3865,3865,3865,0
|
|
20240318,095100,20345295,3865,3865,3865,3865,0
|
|
20240318,095000,20345295,3865,3865,3870,3865,17
|
|
20240318,094900,20279540,3865,3865,3865,3865,0
|
|
20240318,094800,20279540,3865,3865,3865,3865,10
|
|
20240318,094700,20240890,3865,3865,3865,3865,0
|
|
20240318,094600,20240890,3865,3865,3865,3865,0
|
|
20240318,094500,20240890,3865,3865,3865,3865,0
|
|
20240318,094400,20240890,3865,3865,3865,3865,0
|
|
20240318,094300,20240890,3865,3865,3865,3865,0
|
|
20240318,094200,20240890,3865,3865,3865,3865,0
|
|
20240318,094100,20240890,3865,3865,3865,3865,0
|
|
20240318,094000,20240890,3865,3870,3870,3865,6
|
|
20240318,093900,20217675,3870,3860,3870,3860,346
|
|
20240318,093800,18882055,3860,3865,3865,3860,639
|
|
20240318,093700,16412580,3860,3860,3860,3860,0
|
|
20240318,093600,16412580,3860,3860,3860,3860,6
|
|
20240318,093500,16389420,3865,3865,3865,3865,0
|
|
20240318,093400,16389420,3865,3865,3865,3865,25
|
|
20240318,093300,16292795,3860,3860,3860,3860,0
|
|
20240318,093200,16292795,3860,3860,3860,3860,2
|
|
20240318,093100,16285075,3860,3860,3860,3860,0
|
|
20240318,093000,16285075,3860,3860,3860,3860,2
|
|
20240318,092900,16277355,3860,3860,3860,3860,12
|
|
20240318,092800,16231035,3860,3860,3860,3860,0
|
|
20240318,092700,16231035,3860,3860,3860,3860,0
|
|
20240318,092600,16231035,3860,3855,3860,3855,6
|
|
20240318,092500,16207900,3855,3850,3855,3850,1139
|
|
20240318,092400,11820820,3850,3850,3850,3850,0
|
|
20240318,092300,11820820,3850,3850,3850,3850,10
|
|
20240318,092200,11782320,3850,3855,3855,3850,86
|
|
20240318,092100,11450865,3850,3850,3850,3850,8
|
|
20240318,092000,11420065,3855,3855,3855,3855,0
|
|
20240318,091900,11420065,3855,3850,3855,3850,577
|
|
20240318,091800,9198230,3850,3850,3850,3850,3
|
|
20240318,091700,9186680,3850,3850,3850,3850,0
|
|
20240318,091600,9186680,3850,3850,3850,3845,73
|
|
20240318,091500,8905970,3865,3845,3865,3845,384
|
|
20240318,091400,7428070,3845,3850,3850,3845,526
|
|
20240318,091300,5405570,3855,3840,3855,3840,105
|
|
20240318,091200,5001965,3840,3835,3840,3835,22
|
|
20240318,091100,4917535,3840,3840,3840,3840,12
|
|
20240318,091000,4871455,3835,3835,3835,3835,30
|
|
20240318,090900,4756405,3835,3835,3835,3835,10
|
|
20240318,090800,4718055,3835,3835,3835,3835,30
|
|
20240318,090700,4603005,3835,3835,3835,3835,1
|
|
20240318,090600,4599170,3830,3830,3830,3830,90
|
|
20240318,090500,4254470,3830,3830,3830,3830,179
|
|
20240318,090400,3568900,3845,3845,3845,3845,235
|
|
20240318,090300,2665325,3835,3835,3835,3835,0
|
|
20240318,090200,2665325,3835,3835,3835,3835,163
|
|
20240318,090100,2040220,3835,3835,3835,3835,0
|
|
20240318,090000,2040220,3835,3835,3835,3835,532
|