634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,193100,223507005,3370,3370,3370,3370,932
|
|
20240318,193000,223507005,3370,3370,3370,3370,0
|
|
20240318,192900,223507005,3370,3370,3370,3370,0
|
|
20240318,192800,223507005,3370,3370,3370,3370,0
|
|
20240318,192700,223507005,3370,3370,3370,3370,0
|
|
20240318,192600,223507005,3370,3370,3370,3370,0
|
|
20240318,192500,223507005,3370,3370,3370,3370,0
|
|
20240318,192400,223507005,3370,3370,3370,3370,0
|
|
20240318,192300,223507005,3370,3370,3370,3370,0
|
|
20240318,192200,223507005,3370,3370,3370,3370,0
|
|
20240318,192100,223507005,3370,3370,3370,3370,0
|
|
20240318,192000,223507005,3370,3370,3370,3370,0
|
|
20240318,191900,223507005,3370,3370,3370,3370,0
|
|
20240318,191800,223507005,3370,3370,3370,3370,0
|
|
20240318,191700,223507005,3370,3370,3370,3370,0
|
|
20240318,191600,223507005,3370,3370,3370,3370,0
|
|
20240318,191500,223507005,3370,3370,3370,3370,0
|
|
20240318,191400,223507005,3370,3370,3370,3370,0
|
|
20240318,191300,223507005,3370,3370,3370,3370,0
|
|
20240318,191200,223507005,3370,3370,3370,3370,0
|
|
20240318,191100,223507005,3370,3370,3370,3370,0
|
|
20240318,191000,223507005,3370,3370,3370,3370,0
|
|
20240318,190900,223507005,3370,3370,3370,3370,0
|
|
20240318,190800,223507005,3370,3370,3370,3370,0
|
|
20240318,190700,223507005,3370,3370,3370,3370,0
|
|
20240318,190600,223507005,3370,3370,3370,3370,0
|
|
20240318,190500,223507005,3370,3370,3370,3370,0
|
|
20240318,190400,223507005,3370,3370,3370,3370,0
|
|
20240318,190300,223507005,3370,3370,3370,3370,0
|
|
20240318,190200,223507005,3370,3370,3370,3370,0
|
|
20240318,190100,223507005,3370,3370,3370,3370,932
|
|
20240318,190000,223507005,3370,3370,3370,3370,0
|
|
20240318,185900,223507005,3370,3370,3370,3370,0
|
|
20240318,185800,223507005,3370,3370,3370,3370,0
|
|
20240318,185700,223507005,3370,3370,3370,3370,0
|
|
20240318,185600,223507005,3370,3370,3370,3370,0
|
|
20240318,185500,223507005,3370,3370,3370,3370,0
|
|
20240318,185400,223507005,3370,3370,3370,3370,0
|
|
20240318,185300,223507005,3370,3370,3370,3370,0
|
|
20240318,185200,223507005,3370,3370,3370,3370,0
|
|
20240318,185100,223507005,3370,3370,3370,3370,0
|
|
20240318,185000,223507005,3370,3370,3370,3370,0
|
|
20240318,184900,223507005,3370,3370,3370,3370,0
|
|
20240318,184800,223507005,3370,3370,3370,3370,0
|
|
20240318,184700,223507005,3370,3370,3370,3370,0
|
|
20240318,184600,223507005,3370,3370,3370,3370,0
|
|
20240318,184500,223507005,3370,3370,3370,3370,0
|
|
20240318,184400,223507005,3370,3370,3370,3370,0
|
|
20240318,184300,223507005,3370,3370,3370,3370,0
|
|
20240318,184200,223507005,3370,3370,3370,3370,0
|
|
20240318,184100,223507005,3370,3370,3370,3370,0
|
|
20240318,184000,223507005,3370,3370,3370,3370,0
|
|
20240318,183900,223507005,3370,3370,3370,3370,0
|
|
20240318,183800,223507005,3370,3370,3370,3370,0
|
|
20240318,183700,223507005,3370,3370,3370,3370,0
|
|
20240318,183600,223507005,3370,3370,3370,3370,0
|
|
20240318,183500,223507005,3370,3370,3370,3370,0
|
|
20240318,183400,223507005,3370,3370,3370,3370,0
|
|
20240318,183300,223507005,3370,3370,3370,3370,0
|
|
20240318,183200,223507005,3370,3370,3370,3370,0
|
|
20240318,183100,223507005,3370,3370,3370,3370,932
|
|
20240318,183000,223507005,3370,3370,3370,3370,0
|
|
20240318,182900,223507005,3370,3370,3370,3370,0
|
|
20240318,182800,223507005,3370,3370,3370,3370,0
|
|
20240318,182700,223507005,3370,3370,3370,3370,0
|
|
20240318,182600,223507005,3370,3370,3370,3370,0
|
|
20240318,182500,223507005,3370,3370,3370,3370,0
|
|
20240318,182400,223507005,3370,3370,3370,3370,0
|
|
20240318,182300,223507005,3370,3370,3370,3370,0
|
|
20240318,182200,223507005,3370,3370,3370,3370,0
|
|
20240318,182100,223507005,3370,3370,3370,3370,0
|
|
20240318,182000,223507005,3370,3370,3370,3370,0
|
|
20240318,181900,223507005,3370,3370,3370,3370,0
|
|
20240318,181800,223507005,3370,3370,3370,3370,0
|
|
20240318,181700,223507005,3370,3370,3370,3370,0
|
|
20240318,181600,223507005,3370,3370,3370,3370,0
|
|
20240318,181500,223507005,3370,3370,3370,3370,0
|
|
20240318,181400,223507005,3370,3370,3370,3370,0
|
|
20240318,181300,223507005,3370,3370,3370,3370,0
|
|
20240318,181200,223507005,3370,3370,3370,3370,0
|
|
20240318,181100,223507005,3370,3370,3370,3370,0
|
|
20240318,181000,223507005,3370,3370,3370,3370,0
|
|
20240318,180900,223507005,3370,3370,3370,3370,0
|
|
20240318,180800,223507005,3370,3370,3370,3370,0
|
|
20240318,180700,223507005,3370,3370,3370,3370,0
|
|
20240318,180600,223507005,3370,3370,3370,3370,0
|
|
20240318,180500,223507005,3370,3370,3370,3370,0
|
|
20240318,180400,223507005,3370,3370,3370,3370,0
|
|
20240318,180300,223507005,3370,3370,3370,3370,0
|
|
20240318,180200,223507005,3370,3370,3370,3370,0
|
|
20240318,180100,223507005,3370,3370,3370,3370,932
|
|
20240318,180000,223507005,3370,3370,3370,3370,0
|
|
20240318,175900,223507005,3370,3370,3370,3370,0
|
|
20240318,175800,223507005,3370,3370,3370,3370,0
|
|
20240318,175700,223507005,3370,3370,3370,3370,0
|
|
20240318,175600,223507005,3370,3370,3370,3370,0
|
|
20240318,175500,223507005,3370,3370,3370,3370,0
|
|
20240318,175400,223507005,3370,3370,3370,3370,0
|
|
20240318,175300,223507005,3370,3370,3370,3370,0
|
|
20240318,175200,223507005,3370,3370,3370,3370,0
|
|
20240318,175100,223507005,3370,3370,3370,3370,0
|
|
20240318,175000,223507005,3370,3370,3370,3370,0
|
|
20240318,174900,223507005,3370,3370,3370,3370,0
|
|
20240318,174800,223507005,3370,3370,3370,3370,0
|
|
20240318,174700,223507005,3370,3370,3370,3370,0
|
|
20240318,174600,223507005,3370,3370,3370,3370,0
|
|
20240318,174500,223507005,3370,3370,3370,3370,0
|
|
20240318,174400,223507005,3370,3370,3370,3370,0
|
|
20240318,174300,223507005,3370,3370,3370,3370,0
|
|
20240318,174200,223507005,3370,3370,3370,3370,0
|
|
20240318,174100,223507005,3370,3370,3370,3370,0
|
|
20240318,174000,223507005,3370,3370,3370,3370,0
|
|
20240318,173900,223507005,3370,3370,3370,3370,0
|
|
20240318,173800,223507005,3370,3370,3370,3370,0
|
|
20240318,173700,223507005,3370,3370,3370,3370,0
|
|
20240318,173600,223507005,3370,3370,3370,3370,0
|
|
20240318,173500,223507005,3370,3370,3370,3370,0
|
|
20240318,173400,223507005,3370,3370,3370,3370,0
|
|
20240318,173300,223507005,3370,3370,3370,3370,0
|
|
20240318,173200,223507005,3370,3370,3370,3370,0
|
|
20240318,173100,223507005,3370,3370,3370,3370,932
|
|
20240318,173000,223507005,3370,3370,3370,3370,0
|
|
20240318,172900,223507005,3370,3370,3370,3370,0
|
|
20240318,172800,223507005,3370,3370,3370,3370,0
|
|
20240318,172700,223507005,3370,3370,3370,3370,0
|
|
20240318,172600,223507005,3370,3370,3370,3370,0
|
|
20240318,172500,223507005,3370,3370,3370,3370,0
|
|
20240318,172400,223507005,3370,3370,3370,3370,0
|
|
20240318,172300,223507005,3370,3370,3370,3370,0
|
|
20240318,172200,223507005,3370,3370,3370,3370,0
|
|
20240318,172100,223507005,3370,3370,3370,3370,0
|
|
20240318,172000,223507005,3370,3370,3370,3370,0
|
|
20240318,171900,223507005,3370,3370,3370,3370,0
|
|
20240318,171800,223507005,3370,3370,3370,3370,0
|
|
20240318,171700,223507005,3370,3370,3370,3370,0
|
|
20240318,171600,223507005,3370,3370,3370,3370,0
|
|
20240318,171500,223507005,3370,3370,3370,3370,0
|
|
20240318,171400,223507005,3370,3370,3370,3370,0
|
|
20240318,171300,223507005,3370,3370,3370,3370,0
|
|
20240318,171200,223507005,3370,3370,3370,3370,0
|
|
20240318,171100,223507005,3370,3370,3370,3370,0
|
|
20240318,171000,223507005,3370,3370,3370,3370,0
|
|
20240318,170900,223507005,3370,3370,3370,3370,0
|
|
20240318,170800,223507005,3370,3370,3370,3370,0
|
|
20240318,170700,223507005,3370,3370,3370,3370,0
|
|
20240318,170600,223507005,3370,3370,3370,3370,0
|
|
20240318,170500,223507005,3370,3370,3370,3370,0
|
|
20240318,170400,223507005,3370,3370,3370,3370,0
|
|
20240318,170300,223507005,3370,3370,3370,3370,0
|
|
20240318,170200,223507005,3370,3370,3370,3370,0
|
|
20240318,170100,223507005,3370,3370,3370,3370,932
|
|
20240318,170000,223507005,3370,3370,3370,3370,0
|
|
20240318,165900,223507005,3370,3370,3370,3370,0
|
|
20240318,165800,223507005,3370,3370,3370,3370,0
|
|
20240318,165700,223507005,3370,3370,3370,3370,0
|
|
20240318,165600,223507005,3370,3370,3370,3370,0
|
|
20240318,165500,223507005,3370,3370,3370,3370,0
|
|
20240318,165400,223507005,3370,3370,3370,3370,0
|
|
20240318,165300,223507005,3370,3370,3370,3370,0
|
|
20240318,165200,223507005,3370,3370,3370,3370,0
|
|
20240318,165100,223507005,3370,3370,3370,3370,0
|
|
20240318,165000,223507005,3370,3370,3370,3370,0
|
|
20240318,164900,223507005,3370,3370,3370,3370,0
|
|
20240318,164800,223507005,3370,3370,3370,3370,0
|
|
20240318,164700,223507005,3370,3370,3370,3370,0
|
|
20240318,164600,223507005,3370,3370,3370,3370,0
|
|
20240318,164500,223507005,3370,3370,3370,3370,0
|
|
20240318,164400,223507005,3370,3370,3370,3370,0
|
|
20240318,164300,223507005,3370,3370,3370,3370,0
|
|
20240318,164200,223507005,3370,3370,3370,3370,0
|
|
20240318,164100,223507005,3370,3370,3370,3370,0
|
|
20240318,164000,223507005,3370,3370,3370,3370,0
|
|
20240318,163900,223507005,3370,3370,3370,3370,0
|
|
20240318,163800,223507005,3370,3370,3370,3370,0
|
|
20240318,163700,223507005,3370,3370,3370,3370,0
|
|
20240318,163600,223507005,3370,3370,3370,3370,0
|
|
20240318,163500,223507005,3370,3370,3370,3370,0
|
|
20240318,163400,223507005,3370,3370,3370,3370,0
|
|
20240318,163300,223507005,3370,3370,3370,3370,0
|
|
20240318,163200,223507005,3370,3370,3370,3370,0
|
|
20240318,163100,223507005,3370,3370,3370,3370,932
|
|
20240318,163000,223507005,3370,3370,3370,3370,0
|
|
20240318,162900,223507005,3370,3370,3370,3370,0
|
|
20240318,162800,223507005,3370,3370,3370,3370,0
|
|
20240318,162700,223507005,3370,3370,3370,3370,0
|
|
20240318,162600,223507005,3370,3370,3370,3370,0
|
|
20240318,162500,223507005,3370,3370,3370,3370,0
|
|
20240318,162400,223507005,3370,3370,3370,3370,0
|
|
20240318,162300,223507005,3370,3370,3370,3370,0
|
|
20240318,162200,223507005,3370,3370,3370,3370,0
|
|
20240318,162100,223507005,3370,3370,3370,3370,0
|
|
20240318,162000,223507005,3370,3370,3370,3370,0
|
|
20240318,161900,223507005,3370,3370,3370,3370,0
|
|
20240318,161800,223507005,3370,3370,3370,3370,0
|
|
20240318,161700,223507005,3370,3370,3370,3370,0
|
|
20240318,161600,223507005,3370,3370,3370,3370,0
|
|
20240318,161500,223507005,3370,3370,3370,3370,0
|
|
20240318,161400,223507005,3370,3370,3370,3370,0
|
|
20240318,161300,223507005,3370,3370,3370,3370,0
|
|
20240318,161200,223507005,3370,3370,3370,3370,0
|
|
20240318,161100,223507005,3370,3370,3370,3370,0
|
|
20240318,161000,223507005,3370,3370,3370,3370,0
|
|
20240318,160900,223507005,3370,3370,3370,3370,0
|
|
20240318,160800,223507005,3370,3370,3370,3370,0
|
|
20240318,160700,223507005,3370,3370,3370,3370,0
|
|
20240318,160600,223507005,3370,3370,3370,3370,0
|
|
20240318,160500,223507005,3370,3370,3370,3370,0
|
|
20240318,160400,223507005,3370,3370,3370,3370,0
|
|
20240318,160300,223507005,3370,3370,3370,3370,0
|
|
20240318,160200,223507005,3370,3370,3370,3370,0
|
|
20240318,160100,223507005,3370,3370,3370,3370,932
|
|
20240318,160000,223507005,3370,3370,3370,3370,0
|
|
20240318,155900,223507005,3370,3370,3370,3370,0
|
|
20240318,155800,223507005,3370,3370,3370,3370,0
|
|
20240318,155700,223507005,3370,3370,3370,3370,0
|
|
20240318,155600,223507005,3370,3370,3370,3370,0
|
|
20240318,155500,223507005,3370,3370,3370,3370,0
|
|
20240318,155400,223507005,3370,3370,3370,3370,0
|
|
20240318,155300,223507005,3370,3370,3370,3370,0
|
|
20240318,155200,223507005,3370,3370,3370,3370,0
|
|
20240318,155100,223507005,3370,3370,3370,3370,0
|
|
20240318,155000,223507005,3370,3370,3370,3370,0
|
|
20240318,154900,223507005,3370,3370,3370,3370,0
|
|
20240318,154800,223507005,3370,3370,3370,3370,0
|
|
20240318,154700,223507005,3370,3370,3370,3370,0
|
|
20240318,154600,223507005,3370,3370,3370,3370,0
|
|
20240318,154500,223507005,3370,3370,3370,3370,0
|
|
20240318,154400,223507005,3370,3370,3370,3370,0
|
|
20240318,154300,223507005,3370,3370,3370,3370,0
|
|
20240318,154200,223507005,3370,3370,3370,3370,0
|
|
20240318,154100,223507005,3370,3370,3370,3370,0
|
|
20240318,154000,223507005,3370,3370,3370,3370,0
|
|
20240318,153900,223507005,3370,3370,3370,3370,0
|
|
20240318,153800,223507005,3370,3370,3370,3370,0
|
|
20240318,153700,223507005,3370,3370,3370,3370,0
|
|
20240318,153600,223507005,3370,3370,3370,3370,0
|
|
20240318,153500,223507005,3370,3370,3370,3370,0
|
|
20240318,153400,223507005,3370,3370,3370,3370,0
|
|
20240318,153300,223507005,3370,3370,3370,3370,0
|
|
20240318,153200,223507005,3370,3370,3370,3370,0
|
|
20240318,153100,223507005,3370,3370,3370,3370,932
|
|
20240318,153000,223507005,3370,3370,3370,3370,932
|
|
20240318,152900,220366165,3375,3375,3375,3375,0
|
|
20240318,152800,220366165,3375,3375,3375,3375,0
|
|
20240318,152700,220366165,3375,3375,3375,3375,0
|
|
20240318,152600,220366165,3375,3375,3375,3375,0
|
|
20240318,152500,220366165,3375,3375,3375,3375,0
|
|
20240318,152400,220366165,3375,3375,3375,3375,0
|
|
20240318,152300,220366165,3375,3375,3375,3375,0
|
|
20240318,152200,220366165,3375,3375,3375,3375,0
|
|
20240318,152100,220366165,3375,3375,3375,3375,0
|
|
20240318,152000,220366165,3375,3375,3375,3375,0
|
|
20240318,151900,220366165,3375,3370,3375,3370,84
|
|
20240318,151800,220083065,3375,3375,3375,3375,0
|
|
20240318,151700,220083065,3375,3375,3375,3375,1
|
|
20240318,151600,220079690,3375,3375,3375,3375,2
|
|
20240318,151500,220072940,3375,3375,3375,3375,2
|
|
20240318,151400,220066190,3375,3375,3375,3375,2
|
|
20240318,151300,220059440,3375,3375,3375,3375,57
|
|
20240318,151200,219867065,3375,3375,3375,3375,46
|
|
20240318,151100,219711815,3375,3375,3375,3375,2
|
|
20240318,151000,219705065,3375,3375,3375,3370,321
|
|
20240318,150900,218622040,3375,3375,3375,3375,200
|
|
20240318,150800,217947040,3375,3375,3375,3375,50
|
|
20240318,150700,217778290,3375,3375,3375,3375,0
|
|
20240318,150600,217778290,3375,3375,3375,3375,100
|
|
20240318,150500,217440790,3375,3375,3375,3375,345
|
|
20240318,150400,216276415,3380,3380,3380,3380,0
|
|
20240318,150300,216276415,3380,3380,3380,3380,0
|
|
20240318,150200,216276415,3380,3380,3380,3380,0
|
|
20240318,150100,216276415,3380,3380,3380,3380,0
|
|
20240318,150000,216276415,3380,3380,3380,3380,0
|
|
20240318,145900,216276415,3380,3375,3380,3375,82
|
|
20240318,145800,215999585,3375,3375,3380,3375,740
|
|
20240318,145700,213502060,3380,3380,3380,3380,0
|
|
20240318,145600,213502060,3380,3380,3380,3380,0
|
|
20240318,145500,213502060,3380,3380,3380,3380,0
|
|
20240318,145400,213502060,3380,3380,3380,3380,1
|
|
20240318,145300,213498680,3380,3380,3380,3380,0
|
|
20240318,145200,213498680,3380,3380,3380,3380,1
|
|
20240318,145100,213495300,3380,3380,3380,3380,0
|
|
20240318,145000,213495300,3380,3380,3380,3380,0
|
|
20240318,144900,213495300,3380,3380,3380,3380,2
|
|
20240318,144800,213488540,3380,3380,3380,3380,8
|
|
20240318,144700,213461500,3375,3375,3375,3375,50
|
|
20240318,144600,213292750,3380,3380,3380,3380,0
|
|
20240318,144500,213292750,3380,3375,3380,3375,922
|
|
20240318,144400,210180995,3380,3380,3380,3380,3
|
|
20240318,144300,210170855,3375,3375,3375,3375,0
|
|
20240318,144200,210170855,3375,3375,3375,3375,27
|
|
20240318,144100,210079730,3380,3380,3380,3380,3
|
|
20240318,144000,210069590,3380,3380,3380,3380,3
|
|
20240318,143900,210059450,3385,3380,3385,3380,21
|
|
20240318,143800,209988370,3380,3380,3380,3380,299
|
|
20240318,143700,208977750,3385,3365,3385,3365,6306
|
|
20240318,143600,187669990,3360,3360,3360,3360,10
|
|
20240318,143500,187636390,3355,3355,3355,3355,0
|
|
20240318,143400,187636390,3355,3355,3355,3355,100
|
|
20240318,143300,187300890,3360,3360,3360,3360,0
|
|
20240318,143200,187300890,3360,3360,3360,3360,55
|
|
20240318,143100,187116090,3360,3360,3360,3360,0
|
|
20240318,143000,187116090,3360,3365,3365,3355,116
|
|
20240318,142900,186726390,3365,3355,3365,3350,550
|
|
20240318,142800,184882810,3355,3365,3365,3355,566
|
|
20240318,142700,182980415,3370,3365,3370,3365,12
|
|
20240318,142600,182940030,3365,3365,3365,3365,108
|
|
20240318,142500,182576610,3365,3365,3365,3365,2
|
|
20240318,142400,182569880,3365,3365,3365,3365,27
|
|
20240318,142300,182479025,3365,3365,3365,3365,1
|
|
20240318,142200,182475660,3370,3370,3370,3370,0
|
|
20240318,142100,182475660,3370,3370,3370,3370,0
|
|
20240318,142000,182475660,3370,3370,3370,3370,0
|
|
20240318,141900,182475660,3370,3370,3370,3370,1
|
|
20240318,141800,182472290,3360,3360,3360,3360,0
|
|
20240318,141700,182472290,3360,3360,3360,3360,0
|
|
20240318,141600,182472290,3360,3370,3370,3360,239
|
|
20240318,141500,181669240,3365,3365,3365,3365,0
|
|
20240318,141400,181669240,3365,3365,3365,3365,0
|
|
20240318,141300,181669240,3365,3365,3365,3365,3
|
|
20240318,141200,181659145,3365,3365,3365,3365,0
|
|
20240318,141100,181659145,3365,3365,3365,3365,0
|
|
20240318,141000,181659145,3365,3365,3365,3365,0
|
|
20240318,140900,181659145,3365,3365,3365,3365,2
|
|
20240318,140800,181652415,3370,3370,3370,3370,20
|
|
20240318,140700,181585015,3365,3365,3365,3365,0
|
|
20240318,140600,181585015,3365,3365,3365,3365,0
|
|
20240318,140500,181585015,3365,3370,3370,3365,654
|
|
20240318,140400,179381055,3370,3370,3370,3370,10
|
|
20240318,140300,179347355,3365,3365,3365,3365,0
|
|
20240318,140200,179347355,3365,3365,3365,3365,0
|
|
20240318,140100,179347355,3365,3365,3365,3365,3
|
|
20240318,140000,179337260,3370,3370,3370,3370,0
|
|
20240318,135900,179337260,3370,3370,3370,3370,0
|
|
20240318,135800,179337260,3370,3370,3370,3370,3
|
|
20240318,135700,179327150,3370,3370,3370,3370,0
|
|
20240318,135600,179327150,3370,3370,3370,3370,0
|
|
20240318,135500,179327150,3370,3370,3370,3370,0
|
|
20240318,135400,179327150,3370,3370,3370,3370,60
|
|
20240318,135300,179124950,3365,3365,3365,3365,0
|
|
20240318,135200,179124950,3365,3365,3365,3365,0
|
|
20240318,135100,179124950,3365,3365,3365,3365,0
|
|
20240318,135000,179124950,3365,3365,3365,3365,31
|
|
20240318,134900,179020635,3365,3370,3370,3365,7
|
|
20240318,134800,178997075,3370,3370,3370,3370,4
|
|
20240318,134700,178983595,3375,3375,3375,3375,0
|
|
20240318,134600,178983595,3375,3375,3375,3375,780
|
|
20240318,134500,176351095,3370,3370,3370,3370,376
|
|
20240318,134400,175083975,3370,3370,3370,3370,258
|
|
20240318,134300,174214515,3365,3365,3365,3365,3
|
|
20240318,134200,174204420,3365,3365,3365,3365,0
|
|
20240318,134100,174204420,3365,3365,3365,3365,0
|
|
20240318,134000,174204420,3365,3365,3365,3365,7
|
|
20240318,133900,174180865,3365,3365,3365,3365,0
|
|
20240318,133800,174180865,3365,3365,3365,3365,0
|
|
20240318,133700,174180865,3365,3365,3365,3365,0
|
|
20240318,133600,174180865,3365,3365,3365,3365,0
|
|
20240318,133500,174180865,3365,3365,3365,3365,0
|
|
20240318,133400,174180865,3365,3365,3365,3365,0
|
|
20240318,133300,174180865,3365,3365,3365,3365,4
|
|
20240318,133200,174167405,3365,3365,3365,3365,0
|
|
20240318,133100,174167405,3365,3365,3365,3365,0
|
|
20240318,133000,174167405,3365,3365,3365,3365,0
|
|
20240318,132900,174167405,3365,3365,3365,3365,0
|
|
20240318,132800,174167405,3365,3365,3365,3365,1
|
|
20240318,132700,174164040,3370,3370,3370,3370,0
|
|
20240318,132600,174164040,3370,3370,3370,3370,1
|
|
20240318,132500,174160670,3370,3370,3370,3370,32
|
|
20240318,132400,174052830,3370,3370,3370,3370,192
|
|
20240318,132300,173405790,3370,3370,3370,3370,1088
|
|
20240318,132200,169739230,3370,3375,3375,3370,3
|
|
20240318,132100,169729110,3375,3375,3375,3375,0
|
|
20240318,132000,169729110,3375,3375,3375,3375,31
|
|
20240318,131900,169624485,3380,3375,3380,3375,297
|
|
20240318,131800,168621250,3375,3375,3375,3375,0
|
|
20240318,131700,168621250,3375,3375,3375,3375,0
|
|
20240318,131600,168621250,3375,3375,3375,3375,1
|
|
20240318,131500,168617875,3375,3375,3375,3375,5
|
|
20240318,131400,168601000,3375,3375,3375,3375,6
|
|
20240318,131300,168580750,3375,3375,3375,3375,3
|
|
20240318,131200,168570625,3365,3365,3365,3365,0
|
|
20240318,131100,168570625,3365,3365,3365,3365,0
|
|
20240318,131000,168570625,3365,3365,3365,3365,73
|
|
20240318,130900,168324980,3360,3360,3360,3360,0
|
|
20240318,130800,168324980,3360,3360,3360,3360,0
|
|
20240318,130700,168324980,3360,3360,3360,3360,0
|
|
20240318,130600,168324980,3360,3360,3360,3360,0
|
|
20240318,130500,168324980,3360,3350,3360,3350,773
|
|
20240318,130400,165728230,3355,3355,3355,3355,0
|
|
20240318,130300,165728230,3355,3355,3355,3355,0
|
|
20240318,130200,165728230,3355,3355,3355,3355,0
|
|
20240318,130100,165728230,3355,3355,3355,3355,0
|
|
20240318,130000,165728230,3355,3355,3355,3355,0
|
|
20240318,125900,165728230,3355,3355,3355,3355,0
|
|
20240318,125800,165728230,3355,3355,3355,3355,0
|
|
20240318,125700,165728230,3355,3355,3355,3355,0
|
|
20240318,125600,165728230,3355,3355,3355,3355,0
|
|
20240318,125500,165728230,3355,3355,3355,3355,0
|
|
20240318,125400,165728230,3355,3355,3355,3355,0
|
|
20240318,125300,165728230,3355,3355,3355,3355,0
|
|
20240318,125200,165728230,3355,3355,3355,3355,0
|
|
20240318,125100,165728230,3355,3355,3355,3355,0
|
|
20240318,125000,165728230,3355,3355,3355,3355,1003
|
|
20240318,124900,162363165,3355,3355,3355,3355,0
|
|
20240318,124800,162363165,3355,3355,3355,3355,0
|
|
20240318,124700,162363165,3355,3355,3355,3355,0
|
|
20240318,124600,162363165,3355,3355,3355,3355,3
|
|
20240318,124500,162353100,3355,3355,3355,3355,0
|
|
20240318,124400,162353100,3355,3355,3355,3355,5
|
|
20240318,124300,162336325,3355,3355,3355,3355,1
|
|
20240318,124200,162332970,3355,3355,3355,3355,0
|
|
20240318,124100,162332970,3355,3355,3355,3355,1
|
|
20240318,124000,162329615,3360,3360,3360,3360,20
|
|
20240318,123900,162262415,3360,3360,3360,3360,0
|
|
20240318,123800,162262415,3360,3360,3360,3360,0
|
|
20240318,123700,162262415,3360,3360,3360,3360,1
|
|
20240318,123600,162259055,3350,3350,3350,3350,193
|
|
20240318,123500,161612505,3355,3355,3355,3355,0
|
|
20240318,123400,161612505,3355,3355,3355,3355,0
|
|
20240318,123300,161612505,3355,3355,3355,3355,0
|
|
20240318,123200,161612505,3355,3360,3360,3355,3
|
|
20240318,123100,161602430,3340,3340,3340,3340,0
|
|
20240318,123000,161602430,3340,3340,3340,3340,0
|
|
20240318,122900,161602430,3340,3340,3340,3340,0
|
|
20240318,122800,161602430,3340,3340,3340,3340,0
|
|
20240318,122700,161602430,3340,3340,3340,3340,0
|
|
20240318,122600,161602430,3340,3340,3340,3340,0
|
|
20240318,122500,161602430,3340,3340,3340,3340,0
|
|
20240318,122400,161602430,3340,3340,3340,3340,0
|
|
20240318,122300,161602430,3340,3340,3340,3340,0
|
|
20240318,122200,161602430,3340,3340,3340,3340,0
|
|
20240318,122100,161602430,3340,3340,3340,3340,0
|
|
20240318,122000,161602430,3340,3340,3340,3340,0
|
|
20240318,121900,161602430,3340,3360,3360,3340,100
|
|
20240318,121800,161267555,3360,3360,3360,3360,0
|
|
20240318,121700,161267555,3360,3360,3360,3360,15
|
|
20240318,121600,161217155,3360,3360,3360,3360,0
|
|
20240318,121500,161217155,3360,3360,3360,3360,0
|
|
20240318,121400,161217155,3360,3360,3360,3360,1
|
|
20240318,121300,161213795,3365,3365,3365,3365,74
|
|
20240318,121200,160964785,3370,3370,3370,3370,0
|
|
20240318,121100,160964785,3370,3370,3370,3370,0
|
|
20240318,121000,160964785,3370,3370,3370,3370,0
|
|
20240318,120900,160964785,3370,3370,3370,3370,0
|
|
20240318,120800,160964785,3370,3370,3370,3370,0
|
|
20240318,120700,160964785,3370,3370,3370,3370,0
|
|
20240318,120600,160964785,3370,3370,3370,3370,3
|
|
20240318,120500,160954675,3370,3370,3370,3370,0
|
|
20240318,120400,160954675,3370,3370,3370,3370,4
|
|
20240318,120300,160941195,3370,3370,3370,3370,25
|
|
20240318,120200,160856945,3370,3370,3370,3370,1
|
|
20240318,120100,160853575,3370,3370,3370,3370,0
|
|
20240318,120000,160853575,3370,3370,3370,3370,0
|
|
20240318,115900,160853575,3370,3370,3370,3370,4
|
|
20240318,115800,160840095,3370,3370,3370,3370,0
|
|
20240318,115700,160840095,3370,3370,3380,3370,3248
|
|
20240318,115600,149886655,3375,3355,3375,3355,3282
|
|
20240318,115500,138842160,3350,3350,3350,3350,1
|
|
20240318,115400,138838810,3355,3355,3355,3355,0
|
|
20240318,115300,138838810,3355,3355,3355,3355,0
|
|
20240318,115200,138838810,3355,3355,3355,3355,0
|
|
20240318,115100,138838810,3355,3355,3355,3355,0
|
|
20240318,115000,138838810,3355,3355,3355,3355,0
|
|
20240318,114900,138838810,3355,3355,3355,3355,350
|
|
20240318,114800,137664560,3350,3350,3350,3350,377
|
|
20240318,114700,136401610,3355,3355,3355,3355,1
|
|
20240318,114600,136398255,3355,3355,3355,3355,0
|
|
20240318,114500,136398255,3355,3355,3355,3355,0
|
|
20240318,114400,136398255,3355,3355,3355,3355,0
|
|
20240318,114300,136398255,3355,3355,3355,3355,0
|
|
20240318,114200,136398255,3355,3355,3355,3355,0
|
|
20240318,114100,136398255,3355,3355,3355,3355,2
|
|
20240318,114000,136391545,3355,3355,3355,3355,0
|
|
20240318,113900,136391545,3355,3355,3355,3355,3
|
|
20240318,113800,136381480,3305,3305,3305,3305,0
|
|
20240318,113700,136381480,3305,3305,3305,3305,0
|
|
20240318,113600,136381480,3305,3360,3360,3305,11111
|
|
20240318,113500,99426440,3355,3355,3355,3355,0
|
|
20240318,113400,99426440,3355,3355,3355,3355,0
|
|
20240318,113300,99426440,3355,3355,3355,3355,0
|
|
20240318,113200,99426440,3355,3355,3355,3355,0
|
|
20240318,113100,99426440,3355,3355,3355,3355,0
|
|
20240318,113000,99426440,3355,3355,3355,3355,0
|
|
20240318,112900,99426440,3355,3355,3355,3355,0
|
|
20240318,112800,99426440,3355,3355,3355,3355,0
|
|
20240318,112700,99426440,3355,3355,3355,3355,91
|
|
20240318,112600,99121135,3355,3355,3355,3355,0
|
|
20240318,112500,99121135,3355,3355,3355,3355,0
|
|
20240318,112400,99121135,3355,3355,3355,3355,0
|
|
20240318,112300,99121135,3355,3355,3355,3355,0
|
|
20240318,112200,99121135,3355,3355,3355,3355,0
|
|
20240318,112100,99121135,3355,3355,3355,3355,670
|
|
20240318,112000,96873285,3355,3355,3355,3355,0
|
|
20240318,111900,96873285,3355,3355,3355,3355,0
|
|
20240318,111800,96873285,3355,3360,3360,3355,66
|
|
20240318,111700,96651620,3360,3360,3360,3360,0
|
|
20240318,111600,96651620,3360,3360,3360,3360,14
|
|
20240318,111500,96604580,3360,3360,3360,3360,49
|
|
20240318,111400,96439940,3360,3360,3360,3360,0
|
|
20240318,111300,96439940,3360,3360,3360,3360,17
|
|
20240318,111200,96382820,3360,3360,3360,3360,25
|
|
20240318,111100,96298820,3365,3365,3365,3365,49
|
|
20240318,111000,96133935,3365,3365,3365,3365,0
|
|
20240318,110900,96133935,3365,3365,3365,3365,0
|
|
20240318,110800,96133935,3365,3365,3365,3365,1
|
|
20240318,110700,96130570,3365,3370,3370,3365,2
|
|
20240318,110600,96123835,3370,3370,3370,3370,10
|
|
20240318,110500,96090135,3370,3370,3370,3370,1
|
|
20240318,110400,96086765,3365,3365,3365,3365,3
|
|
20240318,110300,96076670,3365,3365,3365,3365,0
|
|
20240318,110200,96076670,3365,3365,3365,3365,0
|
|
20240318,110100,96076670,3365,3365,3365,3365,1
|
|
20240318,110000,96073305,3365,3365,3365,3365,0
|
|
20240318,105900,96073305,3365,3365,3365,3365,0
|
|
20240318,105800,96073305,3365,3365,3365,3365,1
|
|
20240318,105700,96069940,3370,3370,3370,3370,0
|
|
20240318,105600,96069940,3370,3365,3370,3365,13
|
|
20240318,105500,96026150,3375,3375,3375,3375,0
|
|
20240318,105400,96026150,3375,3375,3375,3375,2
|
|
20240318,105300,96019400,3360,3360,3360,3360,148
|
|
20240318,105200,95522120,3360,3360,3360,3360,0
|
|
20240318,105100,95522120,3360,3360,3360,3360,0
|
|
20240318,105000,95522120,3360,3360,3360,3360,0
|
|
20240318,104900,95522120,3360,3360,3360,3360,0
|
|
20240318,104800,95522120,3360,3370,3370,3360,300
|
|
20240318,104700,94512740,3370,3370,3370,3370,131
|
|
20240318,104600,94071270,3370,3370,3370,3370,1075
|
|
20240318,104500,90448520,3370,3370,3370,3370,6
|
|
20240318,104400,90428300,3375,3375,3375,3375,0
|
|
20240318,104300,90428300,3375,3375,3375,3375,10
|
|
20240318,104200,90394550,3375,3375,3375,3375,0
|
|
20240318,104100,90394550,3375,3370,3375,3370,615
|
|
20240318,104000,88321995,3370,3370,3370,3370,33
|
|
20240318,103900,88210785,3370,3370,3370,3370,0
|
|
20240318,103800,88210785,3370,3370,3370,3370,0
|
|
20240318,103700,88210785,3370,3370,3370,3370,1
|
|
20240318,103600,88207415,3370,3370,3370,3370,0
|
|
20240318,103500,88207415,3370,3370,3370,3370,0
|
|
20240318,103400,88207415,3370,3370,3370,3370,5
|
|
20240318,103300,88190565,3375,3375,3375,3375,431
|
|
20240318,103200,86735940,3375,3375,3375,3375,3
|
|
20240318,103100,86725815,3375,3375,3375,3375,0
|
|
20240318,103000,86725815,3375,3375,3375,3375,1
|
|
20240318,102900,86722440,3375,3375,3375,3375,15
|
|
20240318,102800,86671815,3380,3380,3380,3380,11
|
|
20240318,102700,86634635,3380,3380,3380,3380,0
|
|
20240318,102600,86634635,3380,3380,3380,3380,1
|
|
20240318,102500,86631255,3375,3375,3375,3375,319
|
|
20240318,102400,85554630,3380,3380,3380,3380,0
|
|
20240318,102300,85554630,3380,3380,3380,3380,1
|
|
20240318,102200,85551250,3375,3380,3380,3375,201
|
|
20240318,102100,84871875,3380,3380,3380,3380,0
|
|
20240318,102000,84871875,3380,3380,3380,3380,0
|
|
20240318,101900,84871875,3380,3380,3380,3380,300
|
|
20240318,101800,83857875,3375,3375,3375,3375,699
|
|
20240318,101700,81498750,3380,3380,3380,3380,13
|
|
20240318,101600,81454810,3385,3385,3385,3385,0
|
|
20240318,101500,81454810,3385,3380,3385,3380,171
|
|
20240318,101400,80876575,3380,3380,3380,3380,11
|
|
20240318,101300,80839395,3380,3380,3380,3380,0
|
|
20240318,101200,80839395,3380,3380,3380,3380,0
|
|
20240318,101100,80839395,3380,3380,3380,3380,500
|
|
20240318,101000,79149395,3380,3380,3380,3380,0
|
|
20240318,100900,79149395,3380,3380,3380,3380,0
|
|
20240318,100800,79149395,3380,3380,3380,3380,0
|
|
20240318,100700,79149395,3380,3380,3380,3380,0
|
|
20240318,100600,79149395,3380,3380,3380,3380,393
|
|
20240318,100500,77821055,3380,3380,3380,3380,2
|
|
20240318,100400,77814295,3380,3380,3380,3380,0
|
|
20240318,100300,77814295,3380,3380,3380,3380,1
|
|
20240318,100200,77810915,3380,3380,3380,3380,117
|
|
20240318,100100,77415455,3385,3380,3385,3380,135
|
|
20240318,100000,76958600,3385,3385,3385,3385,15
|
|
20240318,095900,76907825,3380,3380,3380,3380,525
|
|
20240318,095800,75133325,3380,3385,3385,3380,138
|
|
20240318,095700,74666250,3380,3380,3380,3380,595
|
|
20240318,095600,72655150,3380,3380,3380,3380,50
|
|
20240318,095500,72486150,3380,3380,3380,3380,30
|
|
20240318,095400,72384750,3380,3375,3380,3375,20
|
|
20240318,095300,72317200,3380,3375,3380,3375,129
|
|
20240318,095200,71881680,3375,3375,3375,3375,0
|
|
20240318,095100,71881680,3375,3375,3375,3375,1282
|
|
20240318,095000,67554930,3370,3370,3370,3370,29
|
|
20240318,094900,67457200,3370,3370,3370,3370,78
|
|
20240318,094800,67194340,3365,3365,3365,3365,34
|
|
20240318,094700,67079930,3375,3375,3375,3375,0
|
|
20240318,094600,67079930,3375,3375,3375,3375,0
|
|
20240318,094500,67079930,3375,3375,3375,3375,0
|
|
20240318,094400,67079930,3375,3375,3375,3375,301
|
|
20240318,094300,66064055,3375,3370,3375,3370,550
|
|
20240318,094200,64210305,3370,3375,3375,3360,215
|
|
20240318,094100,63486365,3375,3350,3375,3350,8921
|
|
20240318,094000,33517715,3345,3345,3345,3345,70
|
|
20240318,093900,33283565,3345,3345,3345,3345,303
|
|
20240318,093800,32270030,3340,3340,3340,3340,50
|
|
20240318,093700,32103030,3340,3340,3340,3335,1027
|
|
20240318,093600,28672885,3340,3340,3340,3340,1
|
|
20240318,093500,28669545,3335,3335,3335,3335,0
|
|
20240318,093400,28669545,3335,3335,3335,3335,314
|
|
20240318,093300,27622355,3335,3340,3345,3335,387
|
|
20240318,093200,26330885,3335,3335,3335,3335,0
|
|
20240318,093100,26330885,3335,3335,3335,3335,6
|
|
20240318,093000,26310875,3345,3345,3345,3345,0
|
|
20240318,092900,26310875,3345,3335,3345,3335,151
|
|
20240318,092800,25806280,3330,3330,3330,3330,3
|
|
20240318,092700,25796290,3335,3335,3335,3335,1
|
|
20240318,092600,25792955,3340,3330,3340,3330,100
|
|
20240318,092500,25459155,3330,3330,3330,3330,113
|
|
20240318,092400,25082865,3330,3325,3335,3325,1088
|
|
20240318,092300,21464560,3325,3325,3325,3325,0
|
|
20240318,092200,21464560,3325,3325,3325,3325,2
|
|
20240318,092100,21457910,3330,3330,3330,3330,1244
|
|
20240318,092000,17315390,3330,3330,3330,3330,151
|
|
20240318,091900,16812560,3330,3330,3330,3330,0
|
|
20240318,091800,16812560,3330,3330,3330,3330,1
|
|
20240318,091700,16809230,3330,3335,3335,3330,423
|
|
20240318,091600,15398640,3325,3325,3325,3325,1
|
|
20240318,091500,15395315,3325,3330,3330,3325,588
|
|
20240318,091400,13438175,3335,3330,3335,3330,32
|
|
20240318,091300,13331610,3330,3330,3330,3330,1
|
|
20240318,091200,13328280,3330,3330,3330,3330,51
|
|
20240318,091100,13158450,3330,3330,3330,3330,251
|
|
20240318,091000,12322620,3330,3340,3340,3330,11
|
|
20240318,090900,12285890,3340,3325,3340,3325,648
|
|
20240318,090800,10123365,3330,3325,3330,3315,267
|
|
20240318,090700,9235325,3305,3305,3305,3305,1
|
|
20240318,090600,9232020,3300,3315,3315,3300,1201
|
|
20240318,090500,5256370,3310,3310,3310,3310,754
|
|
20240318,090400,2760630,3310,3320,3320,3310,107
|
|
20240318,090300,2405875,3315,3315,3315,3315,1
|
|
20240318,090200,2402560,3305,3305,3310,3305,56
|
|
20240318,090100,2217475,3305,3305,3305,3305,1
|
|
20240318,090000,2214170,3305,3320,3320,3305,667
|