627 lines
29 KiB
CSV
627 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,192400,96168245,3695,3695,3695,3695,102
|
|
20240318,192300,96168245,3695,3695,3695,3695,0
|
|
20240318,192200,96168245,3695,3695,3695,3695,0
|
|
20240318,192100,96168245,3695,3695,3695,3695,0
|
|
20240318,192000,96168245,3695,3695,3695,3695,0
|
|
20240318,191900,96168245,3695,3695,3695,3695,0
|
|
20240318,191800,96168245,3695,3695,3695,3695,0
|
|
20240318,191700,96168245,3695,3695,3695,3695,0
|
|
20240318,191600,96168245,3695,3695,3695,3695,0
|
|
20240318,191500,96168245,3695,3695,3695,3695,0
|
|
20240318,191400,96168245,3695,3695,3695,3695,0
|
|
20240318,191300,96168245,3695,3695,3695,3695,0
|
|
20240318,191200,96168245,3695,3695,3695,3695,0
|
|
20240318,191100,96168245,3695,3695,3695,3695,0
|
|
20240318,191000,96168245,3695,3695,3695,3695,0
|
|
20240318,190900,96168245,3695,3695,3695,3695,0
|
|
20240318,190800,96168245,3695,3695,3695,3695,0
|
|
20240318,190700,96168245,3695,3695,3695,3695,0
|
|
20240318,190600,96168245,3695,3695,3695,3695,0
|
|
20240318,190500,96168245,3695,3695,3695,3695,0
|
|
20240318,190400,96168245,3695,3695,3695,3695,0
|
|
20240318,190300,96168245,3695,3695,3695,3695,0
|
|
20240318,190200,96168245,3695,3695,3695,3695,0
|
|
20240318,190100,96168245,3695,3695,3695,3695,0
|
|
20240318,190000,96168245,3695,3695,3695,3695,0
|
|
20240318,185900,96168245,3695,3695,3695,3695,0
|
|
20240318,185800,96168245,3695,3695,3695,3695,0
|
|
20240318,185700,96168245,3695,3695,3695,3695,0
|
|
20240318,185600,96168245,3695,3695,3695,3695,0
|
|
20240318,185500,96168245,3695,3695,3695,3695,0
|
|
20240318,185400,96168245,3695,3695,3695,3695,102
|
|
20240318,185300,96168245,3695,3695,3695,3695,0
|
|
20240318,185200,96168245,3695,3695,3695,3695,0
|
|
20240318,185100,96168245,3695,3695,3695,3695,0
|
|
20240318,185000,96168245,3695,3695,3695,3695,0
|
|
20240318,184900,96168245,3695,3695,3695,3695,0
|
|
20240318,184800,96168245,3695,3695,3695,3695,0
|
|
20240318,184700,96168245,3695,3695,3695,3695,0
|
|
20240318,184600,96168245,3695,3695,3695,3695,0
|
|
20240318,184500,96168245,3695,3695,3695,3695,0
|
|
20240318,184400,96168245,3695,3695,3695,3695,0
|
|
20240318,184300,96168245,3695,3695,3695,3695,0
|
|
20240318,184200,96168245,3695,3695,3695,3695,0
|
|
20240318,184100,96168245,3695,3695,3695,3695,0
|
|
20240318,184000,96168245,3695,3695,3695,3695,0
|
|
20240318,183900,96168245,3695,3695,3695,3695,0
|
|
20240318,183800,96168245,3695,3695,3695,3695,0
|
|
20240318,183700,96168245,3695,3695,3695,3695,0
|
|
20240318,183600,96168245,3695,3695,3695,3695,0
|
|
20240318,183500,96168245,3695,3695,3695,3695,0
|
|
20240318,183400,96168245,3695,3695,3695,3695,0
|
|
20240318,183300,96168245,3695,3695,3695,3695,0
|
|
20240318,183200,96168245,3695,3695,3695,3695,0
|
|
20240318,183100,96168245,3695,3695,3695,3695,0
|
|
20240318,183000,96168245,3695,3695,3695,3695,0
|
|
20240318,182900,96168245,3695,3695,3695,3695,0
|
|
20240318,182800,96168245,3695,3695,3695,3695,0
|
|
20240318,182700,96168245,3695,3695,3695,3695,0
|
|
20240318,182600,96168245,3695,3695,3695,3695,0
|
|
20240318,182500,96168245,3695,3695,3695,3695,0
|
|
20240318,182400,96168245,3695,3695,3695,3695,102
|
|
20240318,182300,96168245,3695,3695,3695,3695,0
|
|
20240318,182200,96168245,3695,3695,3695,3695,0
|
|
20240318,182100,96168245,3695,3695,3695,3695,0
|
|
20240318,182000,96168245,3695,3695,3695,3695,0
|
|
20240318,181900,96168245,3695,3695,3695,3695,0
|
|
20240318,181800,96168245,3695,3695,3695,3695,0
|
|
20240318,181700,96168245,3695,3695,3695,3695,0
|
|
20240318,181600,96168245,3695,3695,3695,3695,0
|
|
20240318,181500,96168245,3695,3695,3695,3695,0
|
|
20240318,181400,96168245,3695,3695,3695,3695,0
|
|
20240318,181300,96168245,3695,3695,3695,3695,0
|
|
20240318,181200,96168245,3695,3695,3695,3695,0
|
|
20240318,181100,96168245,3695,3695,3695,3695,0
|
|
20240318,181000,96168245,3695,3695,3695,3695,0
|
|
20240318,180900,96168245,3695,3695,3695,3695,0
|
|
20240318,180800,96168245,3695,3695,3695,3695,0
|
|
20240318,180700,96168245,3695,3695,3695,3695,0
|
|
20240318,180600,96168245,3695,3695,3695,3695,0
|
|
20240318,180500,96168245,3695,3695,3695,3695,0
|
|
20240318,180400,96168245,3695,3695,3695,3695,0
|
|
20240318,180300,96168245,3695,3695,3695,3695,0
|
|
20240318,180200,96168245,3695,3695,3695,3695,0
|
|
20240318,180100,96168245,3695,3695,3695,3695,0
|
|
20240318,180000,96168245,3695,3695,3695,3695,0
|
|
20240318,175900,96168245,3695,3695,3695,3695,0
|
|
20240318,175800,96168245,3695,3695,3695,3695,0
|
|
20240318,175700,96168245,3695,3695,3695,3695,0
|
|
20240318,175600,96168245,3695,3695,3695,3695,0
|
|
20240318,175500,96168245,3695,3695,3695,3695,0
|
|
20240318,175400,96168245,3695,3695,3695,3695,102
|
|
20240318,175300,96168245,3695,3695,3695,3695,0
|
|
20240318,175200,96168245,3695,3695,3695,3695,0
|
|
20240318,175100,96168245,3695,3695,3695,3695,0
|
|
20240318,175000,96168245,3695,3695,3695,3695,0
|
|
20240318,174900,96168245,3695,3695,3695,3695,0
|
|
20240318,174800,96168245,3695,3695,3695,3695,0
|
|
20240318,174700,96168245,3695,3695,3695,3695,0
|
|
20240318,174600,96168245,3695,3695,3695,3695,0
|
|
20240318,174500,96168245,3695,3695,3695,3695,0
|
|
20240318,174400,96168245,3695,3695,3695,3695,0
|
|
20240318,174300,96168245,3695,3695,3695,3695,0
|
|
20240318,174200,96168245,3695,3695,3695,3695,0
|
|
20240318,174100,96168245,3695,3695,3695,3695,0
|
|
20240318,174000,96168245,3695,3695,3695,3695,0
|
|
20240318,173900,96168245,3695,3695,3695,3695,0
|
|
20240318,173800,96168245,3695,3695,3695,3695,0
|
|
20240318,173700,96168245,3695,3695,3695,3695,0
|
|
20240318,173600,96168245,3695,3695,3695,3695,0
|
|
20240318,173500,96168245,3695,3695,3695,3695,0
|
|
20240318,173400,96168245,3695,3695,3695,3695,0
|
|
20240318,173300,96168245,3695,3695,3695,3695,0
|
|
20240318,173200,96168245,3695,3695,3695,3695,0
|
|
20240318,173100,96168245,3695,3695,3695,3695,0
|
|
20240318,173000,96168245,3695,3695,3695,3695,0
|
|
20240318,172900,96168245,3695,3695,3695,3695,0
|
|
20240318,172800,96168245,3695,3695,3695,3695,0
|
|
20240318,172700,96168245,3695,3695,3695,3695,0
|
|
20240318,172600,96168245,3695,3695,3695,3695,0
|
|
20240318,172500,96168245,3695,3695,3695,3695,0
|
|
20240318,172400,96168245,3695,3695,3695,3695,102
|
|
20240318,172300,96168245,3695,3695,3695,3695,0
|
|
20240318,172200,96168245,3695,3695,3695,3695,0
|
|
20240318,172100,96168245,3695,3695,3695,3695,0
|
|
20240318,172000,96168245,3695,3695,3695,3695,0
|
|
20240318,171900,96168245,3695,3695,3695,3695,0
|
|
20240318,171800,96168245,3695,3695,3695,3695,0
|
|
20240318,171700,96168245,3695,3695,3695,3695,0
|
|
20240318,171600,96168245,3695,3695,3695,3695,0
|
|
20240318,171500,96168245,3695,3695,3695,3695,0
|
|
20240318,171400,96168245,3695,3695,3695,3695,0
|
|
20240318,171300,96168245,3695,3695,3695,3695,0
|
|
20240318,171200,96168245,3695,3695,3695,3695,0
|
|
20240318,171100,96168245,3695,3695,3695,3695,0
|
|
20240318,171000,96168245,3695,3695,3695,3695,0
|
|
20240318,170900,96168245,3695,3695,3695,3695,0
|
|
20240318,170800,96168245,3695,3695,3695,3695,0
|
|
20240318,170700,96168245,3695,3695,3695,3695,0
|
|
20240318,170600,96168245,3695,3695,3695,3695,0
|
|
20240318,170500,96168245,3695,3695,3695,3695,0
|
|
20240318,170400,96168245,3695,3695,3695,3695,0
|
|
20240318,170300,96168245,3695,3695,3695,3695,0
|
|
20240318,170200,96168245,3695,3695,3695,3695,0
|
|
20240318,170100,96168245,3695,3695,3695,3695,0
|
|
20240318,170000,96168245,3695,3695,3695,3695,0
|
|
20240318,165900,96168245,3695,3695,3695,3695,0
|
|
20240318,165800,96168245,3695,3695,3695,3695,0
|
|
20240318,165700,96168245,3695,3695,3695,3695,0
|
|
20240318,165600,96168245,3695,3695,3695,3695,0
|
|
20240318,165500,96168245,3695,3695,3695,3695,0
|
|
20240318,165400,96168245,3695,3695,3695,3695,102
|
|
20240318,165300,96168245,3695,3695,3695,3695,0
|
|
20240318,165200,96168245,3695,3695,3695,3695,0
|
|
20240318,165100,96168245,3695,3695,3695,3695,0
|
|
20240318,165000,96168245,3695,3695,3695,3695,0
|
|
20240318,164900,96168245,3695,3695,3695,3695,0
|
|
20240318,164800,96168245,3695,3695,3695,3695,0
|
|
20240318,164700,96168245,3695,3695,3695,3695,0
|
|
20240318,164600,96168245,3695,3695,3695,3695,0
|
|
20240318,164500,96168245,3695,3695,3695,3695,0
|
|
20240318,164400,96168245,3695,3695,3695,3695,0
|
|
20240318,164300,96168245,3695,3695,3695,3695,0
|
|
20240318,164200,96168245,3695,3695,3695,3695,0
|
|
20240318,164100,96168245,3695,3695,3695,3695,0
|
|
20240318,164000,96168245,3695,3695,3695,3695,0
|
|
20240318,163900,96168245,3695,3695,3695,3695,0
|
|
20240318,163800,96168245,3695,3695,3695,3695,0
|
|
20240318,163700,96168245,3695,3695,3695,3695,0
|
|
20240318,163600,96168245,3695,3695,3695,3695,0
|
|
20240318,163500,96168245,3695,3695,3695,3695,0
|
|
20240318,163400,96168245,3695,3695,3695,3695,0
|
|
20240318,163300,96168245,3695,3695,3695,3695,0
|
|
20240318,163200,96168245,3695,3695,3695,3695,0
|
|
20240318,163100,96168245,3695,3695,3695,3695,0
|
|
20240318,163000,96168245,3695,3695,3695,3695,0
|
|
20240318,162900,96168245,3695,3695,3695,3695,0
|
|
20240318,162800,96168245,3695,3695,3695,3695,0
|
|
20240318,162700,96168245,3695,3695,3695,3695,0
|
|
20240318,162600,96168245,3695,3695,3695,3695,0
|
|
20240318,162500,96168245,3695,3695,3695,3695,0
|
|
20240318,162400,96168245,3695,3695,3695,3695,102
|
|
20240318,162300,96168245,3695,3695,3695,3695,0
|
|
20240318,162200,96168245,3695,3695,3695,3695,0
|
|
20240318,162100,96168245,3695,3695,3695,3695,0
|
|
20240318,162000,96168245,3695,3695,3695,3695,0
|
|
20240318,161900,96168245,3695,3695,3695,3695,0
|
|
20240318,161800,96168245,3695,3695,3695,3695,0
|
|
20240318,161700,96168245,3695,3695,3695,3695,0
|
|
20240318,161600,96168245,3695,3695,3695,3695,0
|
|
20240318,161500,96168245,3695,3695,3695,3695,0
|
|
20240318,161400,96168245,3695,3695,3695,3695,0
|
|
20240318,161300,96168245,3695,3695,3695,3695,0
|
|
20240318,161200,96168245,3695,3695,3695,3695,0
|
|
20240318,161100,96168245,3695,3695,3695,3695,0
|
|
20240318,161000,96168245,3695,3695,3695,3695,0
|
|
20240318,160900,96168245,3695,3695,3695,3695,0
|
|
20240318,160800,96168245,3695,3695,3695,3695,0
|
|
20240318,160700,96168245,3695,3695,3695,3695,0
|
|
20240318,160600,96168245,3695,3695,3695,3695,0
|
|
20240318,160500,96168245,3695,3695,3695,3695,0
|
|
20240318,160400,96168245,3695,3695,3695,3695,0
|
|
20240318,160300,96168245,3695,3695,3695,3695,0
|
|
20240318,160200,96168245,3695,3695,3695,3695,0
|
|
20240318,160100,96168245,3695,3695,3695,3695,0
|
|
20240318,160000,96168245,3695,3695,3695,3695,0
|
|
20240318,155900,96168245,3695,3695,3695,3695,0
|
|
20240318,155800,96168245,3695,3695,3695,3695,0
|
|
20240318,155700,96168245,3695,3695,3695,3695,0
|
|
20240318,155600,96168245,3695,3695,3695,3695,0
|
|
20240318,155500,96168245,3695,3695,3695,3695,0
|
|
20240318,155400,96168245,3695,3695,3695,3695,102
|
|
20240318,155300,96168245,3695,3695,3695,3695,0
|
|
20240318,155200,96168245,3695,3695,3695,3695,0
|
|
20240318,155100,96168245,3695,3695,3695,3695,0
|
|
20240318,155000,96168245,3695,3695,3695,3695,0
|
|
20240318,154900,96168245,3695,3695,3695,3695,0
|
|
20240318,154800,96168245,3695,3695,3695,3695,0
|
|
20240318,154700,96168245,3695,3695,3695,3695,0
|
|
20240318,154600,96168245,3695,3695,3695,3695,0
|
|
20240318,154500,96168245,3695,3695,3695,3695,0
|
|
20240318,154400,96168245,3695,3695,3695,3695,0
|
|
20240318,154300,96168245,3695,3695,3695,3695,0
|
|
20240318,154200,96168245,3695,3695,3695,3695,0
|
|
20240318,154100,96168245,3695,3695,3695,3695,0
|
|
20240318,154000,96168245,3695,3695,3695,3695,0
|
|
20240318,153900,96168245,3695,3695,3695,3695,0
|
|
20240318,153800,96168245,3695,3695,3695,3695,0
|
|
20240318,153700,96168245,3695,3695,3695,3695,0
|
|
20240318,153600,96168245,3695,3695,3695,3695,0
|
|
20240318,153500,96168245,3695,3695,3695,3695,0
|
|
20240318,153400,96168245,3695,3695,3695,3695,0
|
|
20240318,153300,96168245,3695,3695,3695,3695,0
|
|
20240318,153200,96168245,3695,3695,3695,3695,0
|
|
20240318,153100,96168245,3695,3695,3695,3695,0
|
|
20240318,153000,96168245,3695,3695,3695,3695,102
|
|
20240318,152900,95791355,3695,3695,3695,3695,0
|
|
20240318,152800,95791355,3695,3695,3695,3695,0
|
|
20240318,152700,95791355,3695,3695,3695,3695,0
|
|
20240318,152600,95791355,3695,3695,3695,3695,0
|
|
20240318,152500,95791355,3695,3695,3695,3695,0
|
|
20240318,152400,95791355,3695,3695,3695,3695,0
|
|
20240318,152300,95791355,3695,3695,3695,3695,0
|
|
20240318,152200,95791355,3695,3695,3695,3695,0
|
|
20240318,152100,95791355,3695,3695,3695,3695,0
|
|
20240318,152000,95791355,3695,3695,3695,3695,0
|
|
20240318,151900,95791355,3695,3695,3695,3695,0
|
|
20240318,151800,95791355,3695,3695,3695,3695,2
|
|
20240318,151700,95783965,3700,3700,3700,3700,0
|
|
20240318,151600,95783965,3700,3700,3700,3700,0
|
|
20240318,151500,95783965,3700,3700,3700,3700,0
|
|
20240318,151400,95783965,3700,3700,3700,3700,0
|
|
20240318,151300,95783965,3700,3705,3705,3700,39
|
|
20240318,151200,95639660,3700,3700,3700,3700,0
|
|
20240318,151100,95639660,3700,3700,3700,3700,0
|
|
20240318,151000,95639660,3700,3700,3700,3700,0
|
|
20240318,150900,95639660,3700,3700,3700,3700,0
|
|
20240318,150800,95639660,3700,3700,3700,3700,52
|
|
20240318,150700,95447260,3705,3705,3705,3705,0
|
|
20240318,150600,95447260,3705,3705,3705,3705,10
|
|
20240318,150500,95410210,3705,3705,3705,3705,0
|
|
20240318,150400,95410210,3705,3705,3705,3705,35
|
|
20240318,150300,95280535,3700,3700,3700,3700,0
|
|
20240318,150200,95280535,3700,3700,3700,3700,0
|
|
20240318,150100,95280535,3700,3700,3700,3700,0
|
|
20240318,150000,95280535,3700,3700,3700,3700,0
|
|
20240318,145900,95280535,3700,3700,3700,3700,0
|
|
20240318,145800,95280535,3700,3700,3700,3700,0
|
|
20240318,145700,95280535,3700,3705,3705,3700,503
|
|
20240318,145600,93419420,3705,3705,3705,3705,1
|
|
20240318,145500,93415715,3705,3705,3705,3705,1
|
|
20240318,145400,93412010,3710,3710,3710,3710,0
|
|
20240318,145300,93412010,3710,3710,3710,3710,0
|
|
20240318,145200,93412010,3710,3710,3710,3710,22
|
|
20240318,145100,93330390,3705,3705,3705,3705,19
|
|
20240318,145000,93259995,3700,3700,3700,3700,0
|
|
20240318,144900,93259995,3700,3700,3700,3700,0
|
|
20240318,144800,93259995,3700,3700,3700,3700,0
|
|
20240318,144700,93259995,3700,3700,3700,3700,0
|
|
20240318,144600,93259995,3700,3705,3705,3700,144
|
|
20240318,144500,92726495,3705,3705,3705,3705,50
|
|
20240318,144400,92541245,3700,3700,3700,3700,0
|
|
20240318,144300,92541245,3700,3700,3700,3700,1
|
|
20240318,144200,92537545,3690,3690,3690,3690,0
|
|
20240318,144100,92537545,3690,3690,3690,3690,2000
|
|
20240318,144000,85157545,3700,3700,3700,3700,0
|
|
20240318,143900,85157545,3700,3695,3700,3695,668
|
|
20240318,143800,82686030,3690,3690,3690,3690,0
|
|
20240318,143700,82686030,3690,3690,3690,3690,0
|
|
20240318,143600,82686030,3690,3690,3690,3690,0
|
|
20240318,143500,82686030,3690,3690,3690,3690,37
|
|
20240318,143400,82549500,3695,3695,3695,3695,17
|
|
20240318,143300,82486685,3695,3695,3695,3695,49
|
|
20240318,143200,82305630,3695,3695,3695,3695,33
|
|
20240318,143100,82183695,3695,3695,3695,3695,0
|
|
20240318,143000,82183695,3695,3695,3695,3695,0
|
|
20240318,142900,82183695,3695,3695,3695,3695,0
|
|
20240318,142800,82183695,3695,3695,3695,3695,0
|
|
20240318,142700,82183695,3695,3695,3695,3695,0
|
|
20240318,142600,82183695,3695,3695,3695,3695,1
|
|
20240318,142500,82180000,3695,3700,3700,3695,1484
|
|
20240318,142400,76695295,3700,3700,3700,3700,0
|
|
20240318,142300,76695295,3700,3700,3700,3700,0
|
|
20240318,142200,76695295,3700,3700,3700,3700,130
|
|
20240318,142100,76214295,3700,3700,3700,3700,0
|
|
20240318,142000,76214295,3700,3700,3700,3700,0
|
|
20240318,141900,76214295,3700,3700,3700,3700,3
|
|
20240318,141800,76203195,3700,3700,3700,3700,0
|
|
20240318,141700,76203195,3700,3700,3700,3700,0
|
|
20240318,141600,76203195,3700,3700,3700,3700,0
|
|
20240318,141500,76203195,3700,3700,3700,3700,0
|
|
20240318,141400,76203195,3700,3700,3700,3700,0
|
|
20240318,141300,76203195,3700,3700,3700,3700,0
|
|
20240318,141200,76203195,3700,3700,3700,3700,0
|
|
20240318,141100,76203195,3700,3700,3700,3700,0
|
|
20240318,141000,76203195,3700,3700,3700,3700,0
|
|
20240318,140900,76203195,3700,3700,3700,3700,0
|
|
20240318,140800,76203195,3700,3700,3700,3700,0
|
|
20240318,140700,76203195,3700,3700,3700,3700,0
|
|
20240318,140600,76203195,3700,3700,3700,3700,0
|
|
20240318,140500,76203195,3700,3700,3700,3700,0
|
|
20240318,140400,76203195,3700,3700,3700,3700,0
|
|
20240318,140300,76203195,3700,3700,3700,3700,0
|
|
20240318,140200,76203195,3700,3700,3700,3700,0
|
|
20240318,140100,76203195,3700,3700,3700,3700,0
|
|
20240318,140000,76203195,3700,3700,3700,3700,456
|
|
20240318,135900,74515995,3700,3700,3700,3700,0
|
|
20240318,135800,74515995,3700,3700,3700,3700,0
|
|
20240318,135700,74515995,3700,3700,3700,3700,0
|
|
20240318,135600,74515995,3700,3700,3700,3700,0
|
|
20240318,135500,74515995,3700,3700,3700,3700,0
|
|
20240318,135400,74515995,3700,3700,3700,3700,0
|
|
20240318,135300,74515995,3700,3700,3700,3700,0
|
|
20240318,135200,74515995,3700,3700,3700,3700,0
|
|
20240318,135100,74515995,3700,3700,3700,3700,350
|
|
20240318,135000,73220995,3700,3700,3700,3700,0
|
|
20240318,134900,73220995,3700,3700,3700,3700,0
|
|
20240318,134800,73220995,3700,3700,3700,3700,0
|
|
20240318,134700,73220995,3700,3700,3700,3700,0
|
|
20240318,134600,73220995,3700,3700,3700,3700,0
|
|
20240318,134500,73220995,3700,3700,3700,3700,0
|
|
20240318,134400,73220995,3700,3700,3700,3700,30
|
|
20240318,134300,73109995,3700,3700,3700,3700,0
|
|
20240318,134200,73109995,3700,3700,3700,3700,0
|
|
20240318,134100,73109995,3700,3700,3700,3700,0
|
|
20240318,134000,73109995,3700,3700,3700,3700,0
|
|
20240318,133900,73109995,3700,3700,3700,3700,0
|
|
20240318,133800,73109995,3700,3700,3700,3700,0
|
|
20240318,133700,73109995,3700,3700,3700,3700,0
|
|
20240318,133600,73109995,3700,3700,3700,3700,0
|
|
20240318,133500,73109995,3700,3700,3700,3700,0
|
|
20240318,133400,73109995,3700,3700,3700,3700,0
|
|
20240318,133300,73109995,3700,3700,3700,3700,0
|
|
20240318,133200,73109995,3700,3700,3700,3700,0
|
|
20240318,133100,73109995,3700,3700,3700,3700,30
|
|
20240318,133000,72998995,3700,3700,3700,3700,0
|
|
20240318,132900,72998995,3700,3700,3700,3700,0
|
|
20240318,132800,72998995,3700,3700,3700,3700,0
|
|
20240318,132700,72998995,3700,3700,3700,3700,0
|
|
20240318,132600,72998995,3700,3700,3700,3700,0
|
|
20240318,132500,72998995,3700,3705,3705,3700,305
|
|
20240318,132400,71869560,3705,3705,3705,3705,0
|
|
20240318,132300,71869560,3705,3705,3705,3705,3
|
|
20240318,132200,71858445,3705,3705,3705,3705,0
|
|
20240318,132100,71858445,3705,3705,3705,3705,3
|
|
20240318,132000,71847330,3700,3700,3700,3700,0
|
|
20240318,131900,71847330,3700,3700,3700,3700,50
|
|
20240318,131800,71662330,3700,3700,3700,3700,0
|
|
20240318,131700,71662330,3700,3700,3700,3700,520
|
|
20240318,131600,69738330,3700,3700,3700,3700,420
|
|
20240318,131500,68184330,3700,3700,3700,3700,12
|
|
20240318,131400,68139930,3700,3700,3700,3700,0
|
|
20240318,131300,68139930,3700,3700,3700,3700,0
|
|
20240318,131200,68139930,3700,3700,3700,3700,0
|
|
20240318,131100,68139930,3700,3700,3700,3700,0
|
|
20240318,131000,68139930,3700,3700,3700,3700,0
|
|
20240318,130900,68139930,3700,3700,3700,3700,0
|
|
20240318,130800,68139930,3700,3700,3700,3700,0
|
|
20240318,130700,68139930,3700,3700,3700,3700,0
|
|
20240318,130600,68139930,3700,3700,3700,3700,0
|
|
20240318,130500,68139930,3700,3700,3700,3700,66
|
|
20240318,130400,67895730,3700,3700,3700,3700,0
|
|
20240318,130300,67895730,3700,3700,3700,3700,0
|
|
20240318,130200,67895730,3700,3700,3700,3700,0
|
|
20240318,130100,67895730,3700,3700,3700,3700,0
|
|
20240318,130000,67895730,3700,3700,3700,3700,0
|
|
20240318,125900,67895730,3700,3700,3700,3700,0
|
|
20240318,125800,67895730,3700,3700,3700,3700,0
|
|
20240318,125700,67895730,3700,3700,3700,3700,0
|
|
20240318,125600,67895730,3700,3700,3700,3700,0
|
|
20240318,125500,67895730,3700,3700,3700,3700,0
|
|
20240318,125400,67895730,3700,3700,3700,3700,200
|
|
20240318,125300,67155730,3700,3700,3700,3700,0
|
|
20240318,125200,67155730,3700,3700,3700,3700,0
|
|
20240318,125100,67155730,3700,3700,3700,3700,0
|
|
20240318,125000,67155730,3700,3700,3700,3700,1
|
|
20240318,124900,67152030,3705,3705,3705,3705,0
|
|
20240318,124800,67152030,3705,3705,3705,3705,5
|
|
20240318,124700,67133505,3705,3705,3705,3705,0
|
|
20240318,124600,67133505,3705,3705,3705,3705,0
|
|
20240318,124500,67133505,3705,3700,3705,3700,21
|
|
20240318,124400,67055795,3700,3700,3700,3700,352
|
|
20240318,124300,65753395,3705,3705,3705,3705,0
|
|
20240318,124200,65753395,3705,3705,3705,3705,0
|
|
20240318,124100,65753395,3705,3705,3705,3705,0
|
|
20240318,124000,65753395,3705,3705,3705,3705,0
|
|
20240318,123900,65753395,3705,3705,3705,3705,0
|
|
20240318,123800,65753395,3705,3705,3705,3705,0
|
|
20240318,123700,65753395,3705,3705,3705,3705,4
|
|
20240318,123600,65738575,3705,3705,3705,3705,0
|
|
20240318,123500,65738575,3705,3705,3705,3705,0
|
|
20240318,123400,65738575,3705,3705,3705,3705,0
|
|
20240318,123300,65738575,3705,3705,3705,3705,0
|
|
20240318,123200,65738575,3705,3705,3705,3705,0
|
|
20240318,123100,65738575,3705,3705,3705,3705,0
|
|
20240318,123000,65738575,3705,3705,3705,3705,0
|
|
20240318,122900,65738575,3705,3705,3705,3705,0
|
|
20240318,122800,65738575,3705,3705,3705,3705,0
|
|
20240318,122700,65738575,3705,3705,3705,3705,0
|
|
20240318,122600,65738575,3705,3700,3705,3700,57
|
|
20240318,122500,65527395,3690,3690,3690,3690,0
|
|
20240318,122400,65527395,3690,3690,3690,3690,14
|
|
20240318,122300,65475735,3690,3690,3690,3690,0
|
|
20240318,122200,65475735,3690,3690,3690,3690,0
|
|
20240318,122100,65475735,3690,3690,3690,3690,0
|
|
20240318,122000,65475735,3690,3690,3690,3690,0
|
|
20240318,121900,65475735,3690,3690,3690,3690,0
|
|
20240318,121800,65475735,3690,3690,3690,3690,1400
|
|
20240318,121700,60309735,3690,3690,3690,3690,0
|
|
20240318,121600,60309735,3690,3690,3690,3690,0
|
|
20240318,121500,60309735,3690,3690,3690,3690,0
|
|
20240318,121400,60309735,3690,3690,3690,3690,0
|
|
20240318,121300,60309735,3690,3690,3690,3690,0
|
|
20240318,121200,60309735,3690,3690,3690,3690,501
|
|
20240318,121100,58461045,3690,3690,3690,3690,0
|
|
20240318,121000,58461045,3690,3690,3690,3690,0
|
|
20240318,120900,58461045,3690,3690,3690,3690,0
|
|
20240318,120800,58461045,3690,3690,3690,3690,42
|
|
20240318,120700,58306065,3690,3700,3700,3690,3969
|
|
20240318,120600,43643775,3720,3720,3720,3720,1
|
|
20240318,120500,43640055,3715,3715,3715,3715,1
|
|
20240318,120400,43636340,3715,3715,3715,3715,0
|
|
20240318,120300,43636340,3715,3715,3715,3715,0
|
|
20240318,120200,43636340,3715,3715,3715,3715,0
|
|
20240318,120100,43636340,3715,3715,3715,3715,1
|
|
20240318,120000,43632625,3700,3705,3705,3700,33
|
|
20240318,115900,43510515,3715,3715,3715,3715,19
|
|
20240318,115800,43439930,3715,3715,3715,3715,0
|
|
20240318,115700,43439930,3715,3715,3715,3715,0
|
|
20240318,115600,43439930,3715,3710,3715,3710,2
|
|
20240318,115500,43432505,3705,3705,3705,3705,0
|
|
20240318,115400,43432505,3705,3705,3705,3705,0
|
|
20240318,115300,43432505,3705,3705,3705,3705,1
|
|
20240318,115200,43428800,3700,3700,3700,3700,76
|
|
20240318,115100,43147600,3700,3700,3700,3700,0
|
|
20240318,115000,43147600,3700,3700,3700,3700,0
|
|
20240318,114900,43147600,3700,3700,3700,3700,0
|
|
20240318,114800,43147600,3700,3700,3700,3700,0
|
|
20240318,114700,43147600,3700,3700,3700,3700,0
|
|
20240318,114600,43147600,3700,3700,3700,3700,0
|
|
20240318,114500,43147600,3700,3700,3700,3700,0
|
|
20240318,114400,43147600,3700,3700,3700,3700,0
|
|
20240318,114300,43147600,3700,3700,3700,3700,0
|
|
20240318,114200,43147600,3700,3705,3705,3700,700
|
|
20240318,114100,40557520,3705,3705,3705,3705,0
|
|
20240318,114000,40557520,3705,3705,3705,3705,276
|
|
20240318,113900,39534940,3705,3705,3705,3705,0
|
|
20240318,113800,39534940,3705,3705,3705,3705,16
|
|
20240318,113700,39475660,3705,3705,3705,3705,0
|
|
20240318,113600,39475660,3705,3705,3705,3705,0
|
|
20240318,113500,39475660,3705,3705,3705,3705,0
|
|
20240318,113400,39475660,3705,3705,3705,3705,58
|
|
20240318,113300,39260770,3705,3705,3705,3705,0
|
|
20240318,113200,39260770,3705,3705,3705,3705,0
|
|
20240318,113100,39260770,3705,3705,3705,3705,0
|
|
20240318,113000,39260770,3705,3705,3705,3705,0
|
|
20240318,112900,39260770,3705,3705,3705,3705,10
|
|
20240318,112800,39223720,3710,3710,3710,3710,5
|
|
20240318,112700,39205170,3705,3705,3705,3705,0
|
|
20240318,112600,39205170,3705,3705,3705,3705,0
|
|
20240318,112500,39205170,3705,3705,3705,3705,0
|
|
20240318,112400,39205170,3705,3705,3705,3705,0
|
|
20240318,112300,39205170,3705,3705,3705,3705,0
|
|
20240318,112200,39205170,3705,3705,3705,3705,0
|
|
20240318,112100,39205170,3705,3705,3705,3705,23
|
|
20240318,112000,39119955,3705,3705,3705,3705,0
|
|
20240318,111900,39119955,3705,3705,3705,3705,0
|
|
20240318,111800,39119955,3705,3705,3705,3705,0
|
|
20240318,111700,39119955,3705,3705,3705,3705,0
|
|
20240318,111600,39119955,3705,3705,3705,3705,0
|
|
20240318,111500,39119955,3705,3705,3705,3705,0
|
|
20240318,111400,39119955,3705,3705,3705,3705,23
|
|
20240318,111300,39034740,3705,3705,3705,3705,0
|
|
20240318,111200,39034740,3705,3705,3705,3705,0
|
|
20240318,111100,39034740,3705,3705,3705,3705,2
|
|
20240318,111000,39027330,3700,3700,3700,3700,0
|
|
20240318,110900,39027330,3700,3700,3700,3700,0
|
|
20240318,110800,39027330,3700,3700,3700,3700,0
|
|
20240318,110700,39027330,3700,3700,3700,3700,0
|
|
20240318,110600,39027330,3700,3700,3700,3700,0
|
|
20240318,110500,39027330,3700,3700,3700,3700,0
|
|
20240318,110400,39027330,3700,3700,3700,3700,0
|
|
20240318,110300,39027330,3700,3700,3700,3700,0
|
|
20240318,110200,39027330,3700,3700,3700,3700,0
|
|
20240318,110100,39027330,3700,3700,3700,3700,0
|
|
20240318,110000,39027330,3700,3700,3700,3700,0
|
|
20240318,105900,39027330,3700,3700,3700,3700,0
|
|
20240318,105800,39027330,3700,3700,3700,3700,0
|
|
20240318,105700,39027330,3700,3700,3700,3700,0
|
|
20240318,105600,39027330,3700,3700,3700,3700,0
|
|
20240318,105500,39027330,3700,3700,3700,3700,0
|
|
20240318,105400,39027330,3700,3710,3710,3700,413
|
|
20240318,105300,37498830,3710,3710,3710,3710,0
|
|
20240318,105200,37498830,3710,3710,3710,3710,1
|
|
20240318,105100,37495120,3700,3700,3700,3700,0
|
|
20240318,105000,37495120,3700,3700,3700,3700,0
|
|
20240318,104900,37495120,3700,3700,3700,3700,0
|
|
20240318,104800,37495120,3700,3700,3700,3700,1
|
|
20240318,104700,37491420,3695,3695,3695,3695,270
|
|
20240318,104600,36493770,3700,3700,3700,3700,0
|
|
20240318,104500,36493770,3700,3700,3700,3700,0
|
|
20240318,104400,36493770,3700,3700,3700,3700,1
|
|
20240318,104300,36490070,3700,3705,3710,3700,63
|
|
20240318,104200,36256950,3700,3700,3700,3700,0
|
|
20240318,104100,36256950,3700,3700,3700,3700,0
|
|
20240318,104000,36256950,3700,3700,3700,3700,285
|
|
20240318,103900,35202450,3700,3700,3700,3700,10
|
|
20240318,103800,35165450,3700,3700,3700,3700,0
|
|
20240318,103700,35165450,3700,3700,3700,3700,170
|
|
20240318,103600,34536450,3700,3700,3700,3700,0
|
|
20240318,103500,34536450,3700,3700,3700,3700,0
|
|
20240318,103400,34536450,3700,3700,3700,3700,0
|
|
20240318,103300,34536450,3700,3700,3700,3700,0
|
|
20240318,103200,34536450,3700,3700,3700,3700,0
|
|
20240318,103100,34536450,3700,3700,3700,3700,0
|
|
20240318,103000,34536450,3700,3700,3700,3700,0
|
|
20240318,102900,34536450,3700,3700,3700,3700,0
|
|
20240318,102800,34536450,3700,3700,3700,3700,0
|
|
20240318,102700,34536450,3700,3700,3700,3700,0
|
|
20240318,102600,34536450,3700,3700,3700,3700,0
|
|
20240318,102500,34536450,3700,3700,3700,3700,0
|
|
20240318,102400,34536450,3700,3700,3700,3700,0
|
|
20240318,102300,34536450,3700,3700,3700,3700,191
|
|
20240318,102200,33829750,3700,3700,3700,3700,0
|
|
20240318,102100,33829750,3700,3700,3700,3700,0
|
|
20240318,102000,33829750,3700,3700,3700,3700,0
|
|
20240318,101900,33829750,3700,3700,3700,3700,0
|
|
20240318,101800,33829750,3700,3700,3700,3700,0
|
|
20240318,101700,33829750,3700,3700,3700,3700,0
|
|
20240318,101600,33829750,3700,3695,3700,3695,56
|
|
20240318,101500,33622555,3695,3695,3695,3695,0
|
|
20240318,101400,33622555,3695,3695,3695,3695,0
|
|
20240318,101300,33622555,3695,3695,3695,3695,0
|
|
20240318,101200,33622555,3695,3695,3695,3695,128
|
|
20240318,101100,33149595,3695,3695,3695,3695,0
|
|
20240318,101000,33149595,3695,3695,3695,3695,0
|
|
20240318,100900,33149595,3695,3695,3695,3695,51
|
|
20240318,100800,32961150,3695,3695,3695,3695,0
|
|
20240318,100700,32961150,3695,3695,3695,3695,0
|
|
20240318,100600,32961150,3695,3695,3695,3695,310
|
|
20240318,100500,31815700,3695,3695,3695,3695,90
|
|
20240318,100400,31483150,3695,3695,3695,3695,0
|
|
20240318,100300,31483150,3695,3695,3695,3695,500
|
|
20240318,100200,29635650,3695,3705,3705,3695,160
|
|
20240318,100100,29044295,3705,3705,3705,3705,8
|
|
20240318,100000,29014655,3710,3710,3710,3710,0
|
|
20240318,095900,29014655,3710,3710,3710,3710,0
|
|
20240318,095800,29014655,3710,3710,3710,3710,0
|
|
20240318,095700,29014655,3710,3710,3710,3710,130
|
|
20240318,095600,28532355,3700,3700,3700,3700,0
|
|
20240318,095500,28532355,3700,3710,3710,3700,432
|
|
20240318,095400,26933930,3700,3700,3700,3700,0
|
|
20240318,095300,26933930,3700,3700,3700,3700,0
|
|
20240318,095200,26933930,3700,3710,3710,3700,376
|
|
20240318,095100,25541570,3710,3710,3710,3710,0
|
|
20240318,095000,25541570,3710,3710,3710,3710,0
|
|
20240318,094900,25541570,3710,3710,3710,3710,0
|
|
20240318,094800,25541570,3710,3710,3710,3710,28
|
|
20240318,094700,25437690,3710,3710,3710,3710,0
|
|
20240318,094600,25437690,3710,3710,3710,3710,6
|
|
20240318,094500,25415430,3705,3705,3705,3705,0
|
|
20240318,094400,25415430,3705,3705,3705,3705,0
|
|
20240318,094300,25415430,3705,3710,3710,3705,12
|
|
20240318,094200,25370960,3710,3710,3710,3710,1
|
|
20240318,094100,25367250,3715,3715,3715,3715,0
|
|
20240318,094000,25367250,3715,3715,3715,3715,0
|
|
20240318,093900,25367250,3715,3705,3715,3705,131
|
|
20240318,093800,24881585,3700,3700,3700,3700,0
|
|
20240318,093700,24881585,3700,3700,3700,3700,0
|
|
20240318,093600,24881585,3700,3700,3700,3700,0
|
|
20240318,093500,24881585,3700,3700,3700,3700,60
|
|
20240318,093400,24659585,3700,3700,3700,3700,1
|
|
20240318,093300,24655885,3700,3700,3700,3700,300
|
|
20240318,093200,23545885,3715,3715,3715,3715,0
|
|
20240318,093100,23545885,3715,3700,3715,3700,18
|
|
20240318,093000,23479255,3710,3710,3710,3710,0
|
|
20240318,092900,23479255,3710,3710,3710,3710,0
|
|
20240318,092800,23479255,3710,3710,3710,3710,0
|
|
20240318,092700,23479255,3710,3710,3710,3710,707
|
|
20240318,092600,20856285,3720,3720,3720,3720,1
|
|
20240318,092500,20852565,3710,3715,3715,3710,100
|
|
20240318,092400,20481485,3715,3715,3715,3715,0
|
|
20240318,092300,20481485,3715,3715,3715,3715,0
|
|
20240318,092200,20481485,3715,3720,3720,3715,792
|
|
20240318,092100,17536620,3720,3720,3720,3720,0
|
|
20240318,092000,17536620,3720,3720,3720,3720,0
|
|
20240318,091900,17536620,3720,3725,3725,3720,340
|
|
20240318,091800,16271780,3720,3720,3720,3720,50
|
|
20240318,091700,16085780,3735,3735,3735,3735,0
|
|
20240318,091600,16085780,3735,3735,3735,3735,588
|
|
20240318,091500,13889600,3735,3735,3735,3735,0
|
|
20240318,091400,13889600,3735,3735,3735,3735,1105
|
|
20240318,091300,9762425,3735,3735,3735,3735,1
|
|
20240318,091200,9758690,3715,3715,3715,3715,1
|
|
20240318,091100,9754975,3735,3710,3735,3710,562
|
|
20240318,091000,7658555,3720,3720,3720,3720,14
|
|
20240318,090900,7606475,3710,3710,3710,3710,0
|
|
20240318,090800,7606475,3710,3710,3710,3710,0
|
|
20240318,090700,7606475,3710,3710,3710,3710,22
|
|
20240318,090600,7524855,3710,3725,3725,3710,323
|
|
20240318,090500,6326090,3720,3720,3720,3720,50
|
|
20240318,090400,6140090,3740,3715,3740,3715,315
|
|
20240318,090300,4962915,3715,3715,3715,3715,5
|
|
20240318,090200,4944340,3715,3710,3715,3710,472
|
|
20240318,090100,3191055,3710,3695,3710,3695,266
|
|
20240318,090000,2205470,3700,3700,3715,3700,596
|