638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,193500,217285610,3985,3985,3985,3985,295
|
|
20240318,193400,217285610,3985,3985,3985,3985,0
|
|
20240318,193300,217285610,3985,3985,3985,3985,0
|
|
20240318,193200,217285610,3985,3985,3985,3985,0
|
|
20240318,193100,217285610,3985,3985,3985,3985,0
|
|
20240318,193000,217285610,3985,3985,3985,3985,0
|
|
20240318,192900,217285610,3985,3985,3985,3985,0
|
|
20240318,192800,217285610,3985,3985,3985,3985,0
|
|
20240318,192700,217285610,3985,3985,3985,3985,0
|
|
20240318,192600,217285610,3985,3985,3985,3985,0
|
|
20240318,192500,217285610,3985,3985,3985,3985,0
|
|
20240318,192400,217285610,3985,3985,3985,3985,0
|
|
20240318,192300,217285610,3985,3985,3985,3985,0
|
|
20240318,192200,217285610,3985,3985,3985,3985,0
|
|
20240318,192100,217285610,3985,3985,3985,3985,0
|
|
20240318,192000,217285610,3985,3985,3985,3985,0
|
|
20240318,191900,217285610,3985,3985,3985,3985,0
|
|
20240318,191800,217285610,3985,3985,3985,3985,0
|
|
20240318,191700,217285610,3985,3985,3985,3985,0
|
|
20240318,191600,217285610,3985,3985,3985,3985,0
|
|
20240318,191500,217285610,3985,3985,3985,3985,0
|
|
20240318,191400,217285610,3985,3985,3985,3985,0
|
|
20240318,191300,217285610,3985,3985,3985,3985,0
|
|
20240318,191200,217285610,3985,3985,3985,3985,0
|
|
20240318,191100,217285610,3985,3985,3985,3985,0
|
|
20240318,191000,217285610,3985,3985,3985,3985,0
|
|
20240318,190900,217285610,3985,3985,3985,3985,0
|
|
20240318,190800,217285610,3985,3985,3985,3985,0
|
|
20240318,190700,217285610,3985,3985,3985,3985,0
|
|
20240318,190600,217285610,3985,3985,3985,3985,0
|
|
20240318,190500,217285610,3985,3985,3985,3985,295
|
|
20240318,190400,217285610,3985,3985,3985,3985,0
|
|
20240318,190300,217285610,3985,3985,3985,3985,0
|
|
20240318,190200,217285610,3985,3985,3985,3985,0
|
|
20240318,190100,217285610,3985,3985,3985,3985,0
|
|
20240318,190000,217285610,3985,3985,3985,3985,0
|
|
20240318,185900,217285610,3985,3985,3985,3985,0
|
|
20240318,185800,217285610,3985,3985,3985,3985,0
|
|
20240318,185700,217285610,3985,3985,3985,3985,0
|
|
20240318,185600,217285610,3985,3985,3985,3985,0
|
|
20240318,185500,217285610,3985,3985,3985,3985,0
|
|
20240318,185400,217285610,3985,3985,3985,3985,0
|
|
20240318,185300,217285610,3985,3985,3985,3985,0
|
|
20240318,185200,217285610,3985,3985,3985,3985,0
|
|
20240318,185100,217285610,3985,3985,3985,3985,0
|
|
20240318,185000,217285610,3985,3985,3985,3985,0
|
|
20240318,184900,217285610,3985,3985,3985,3985,0
|
|
20240318,184800,217285610,3985,3985,3985,3985,0
|
|
20240318,184700,217285610,3985,3985,3985,3985,0
|
|
20240318,184600,217285610,3985,3985,3985,3985,0
|
|
20240318,184500,217285610,3985,3985,3985,3985,0
|
|
20240318,184400,217285610,3985,3985,3985,3985,0
|
|
20240318,184300,217285610,3985,3985,3985,3985,0
|
|
20240318,184200,217285610,3985,3985,3985,3985,0
|
|
20240318,184100,217285610,3985,3985,3985,3985,0
|
|
20240318,184000,217285610,3985,3985,3985,3985,0
|
|
20240318,183900,217285610,3985,3985,3985,3985,0
|
|
20240318,183800,217285610,3985,3985,3985,3985,0
|
|
20240318,183700,217285610,3985,3985,3985,3985,0
|
|
20240318,183600,217285610,3985,3985,3985,3985,0
|
|
20240318,183500,217285610,3985,3985,3985,3985,295
|
|
20240318,183400,217285610,3985,3985,3985,3985,0
|
|
20240318,183300,217285610,3985,3985,3985,3985,0
|
|
20240318,183200,217285610,3985,3985,3985,3985,0
|
|
20240318,183100,217285610,3985,3985,3985,3985,0
|
|
20240318,183000,217285610,3985,3985,3985,3985,0
|
|
20240318,182900,217285610,3985,3985,3985,3985,0
|
|
20240318,182800,217285610,3985,3985,3985,3985,0
|
|
20240318,182700,217285610,3985,3985,3985,3985,0
|
|
20240318,182600,217285610,3985,3985,3985,3985,0
|
|
20240318,182500,217285610,3985,3985,3985,3985,0
|
|
20240318,182400,217285610,3985,3985,3985,3985,0
|
|
20240318,182300,217285610,3985,3985,3985,3985,0
|
|
20240318,182200,217285610,3985,3985,3985,3985,0
|
|
20240318,182100,217285610,3985,3985,3985,3985,0
|
|
20240318,182000,217285610,3985,3985,3985,3985,0
|
|
20240318,181900,217285610,3985,3985,3985,3985,0
|
|
20240318,181800,217285610,3985,3985,3985,3985,0
|
|
20240318,181700,217285610,3985,3985,3985,3985,0
|
|
20240318,181600,217285610,3985,3985,3985,3985,0
|
|
20240318,181500,217285610,3985,3985,3985,3985,0
|
|
20240318,181400,217285610,3985,3985,3985,3985,0
|
|
20240318,181300,217285610,3985,3985,3985,3985,0
|
|
20240318,181200,217285610,3985,3985,3985,3985,0
|
|
20240318,181100,217285610,3985,3985,3985,3985,0
|
|
20240318,181000,217285610,3985,3985,3985,3985,0
|
|
20240318,180900,217285610,3985,3985,3985,3985,0
|
|
20240318,180800,217285610,3985,3985,3985,3985,0
|
|
20240318,180700,217285610,3985,3985,3985,3985,0
|
|
20240318,180600,217285610,3985,3985,3985,3985,0
|
|
20240318,180500,217285610,3985,3985,3985,3985,295
|
|
20240318,180400,217285610,3985,3985,3985,3985,0
|
|
20240318,180300,217285610,3985,3985,3985,3985,0
|
|
20240318,180200,217285610,3985,3985,3985,3985,0
|
|
20240318,180100,217285610,3985,3985,3985,3985,0
|
|
20240318,180000,217285610,3985,3985,3985,3985,0
|
|
20240318,175900,217285610,3985,3985,3985,3985,0
|
|
20240318,175800,217285610,3985,3985,3985,3985,0
|
|
20240318,175700,217285610,3985,3985,3985,3985,0
|
|
20240318,175600,217285610,3985,3985,3985,3985,0
|
|
20240318,175500,217285610,3985,3985,3985,3985,0
|
|
20240318,175400,217285610,3985,3985,3985,3985,0
|
|
20240318,175300,217285610,3985,3985,3985,3985,0
|
|
20240318,175200,217285610,3985,3985,3985,3985,0
|
|
20240318,175100,217285610,3985,3985,3985,3985,0
|
|
20240318,175000,217285610,3985,3985,3985,3985,0
|
|
20240318,174900,217285610,3985,3985,3985,3985,0
|
|
20240318,174800,217285610,3985,3985,3985,3985,0
|
|
20240318,174700,217285610,3985,3985,3985,3985,0
|
|
20240318,174600,217285610,3985,3985,3985,3985,0
|
|
20240318,174500,217285610,3985,3985,3985,3985,0
|
|
20240318,174400,217285610,3985,3985,3985,3985,0
|
|
20240318,174300,217285610,3985,3985,3985,3985,0
|
|
20240318,174200,217285610,3985,3985,3985,3985,0
|
|
20240318,174100,217285610,3985,3985,3985,3985,0
|
|
20240318,174000,217285610,3985,3985,3985,3985,0
|
|
20240318,173900,217285610,3985,3985,3985,3985,0
|
|
20240318,173800,217285610,3985,3985,3985,3985,0
|
|
20240318,173700,217285610,3985,3985,3985,3985,0
|
|
20240318,173600,217285610,3985,3985,3985,3985,0
|
|
20240318,173500,217285610,3985,3985,3985,3985,295
|
|
20240318,173400,217285610,3985,3985,3985,3985,0
|
|
20240318,173300,217285610,3985,3985,3985,3985,0
|
|
20240318,173200,217285610,3985,3985,3985,3985,0
|
|
20240318,173100,217285610,3985,3985,3985,3985,0
|
|
20240318,173000,217285610,3985,3985,3985,3985,0
|
|
20240318,172900,217285610,3985,3985,3985,3985,0
|
|
20240318,172800,217285610,3985,3985,3985,3985,0
|
|
20240318,172700,217285610,3985,3985,3985,3985,0
|
|
20240318,172600,217285610,3985,3985,3985,3985,0
|
|
20240318,172500,217285610,3985,3985,3985,3985,0
|
|
20240318,172400,217285610,3985,3985,3985,3985,0
|
|
20240318,172300,217285610,3985,3985,3985,3985,0
|
|
20240318,172200,217285610,3985,3985,3985,3985,0
|
|
20240318,172100,217285610,3985,3985,3985,3985,0
|
|
20240318,172000,217285610,3985,3985,3985,3985,0
|
|
20240318,171900,217285610,3985,3985,3985,3985,0
|
|
20240318,171800,217285610,3985,3985,3985,3985,0
|
|
20240318,171700,217285610,3985,3985,3985,3985,0
|
|
20240318,171600,217285610,3985,3985,3985,3985,0
|
|
20240318,171500,217285610,3985,3985,3985,3985,0
|
|
20240318,171400,217285610,3985,3985,3985,3985,0
|
|
20240318,171300,217285610,3985,3985,3985,3985,0
|
|
20240318,171200,217285610,3985,3985,3985,3985,0
|
|
20240318,171100,217285610,3985,3985,3985,3985,0
|
|
20240318,171000,217285610,3985,3985,3985,3985,0
|
|
20240318,170900,217285610,3985,3985,3985,3985,0
|
|
20240318,170800,217285610,3985,3985,3985,3985,0
|
|
20240318,170700,217285610,3985,3985,3985,3985,0
|
|
20240318,170600,217285610,3985,3985,3985,3985,0
|
|
20240318,170500,217285610,3985,3985,3985,3985,295
|
|
20240318,170400,217285610,3985,3985,3985,3985,0
|
|
20240318,170300,217285610,3985,3985,3985,3985,0
|
|
20240318,170200,217285610,3985,3985,3985,3985,0
|
|
20240318,170100,217285610,3985,3985,3985,3985,0
|
|
20240318,170000,217285610,3985,3985,3985,3985,0
|
|
20240318,165900,217285610,3985,3985,3985,3985,0
|
|
20240318,165800,217285610,3985,3985,3985,3985,0
|
|
20240318,165700,217285610,3985,3985,3985,3985,0
|
|
20240318,165600,217285610,3985,3985,3985,3985,0
|
|
20240318,165500,217285610,3985,3985,3985,3985,0
|
|
20240318,165400,217285610,3985,3985,3985,3985,0
|
|
20240318,165300,217285610,3985,3985,3985,3985,0
|
|
20240318,165200,217285610,3985,3985,3985,3985,0
|
|
20240318,165100,217285610,3985,3985,3985,3985,0
|
|
20240318,165000,217285610,3985,3985,3985,3985,0
|
|
20240318,164900,217285610,3985,3985,3985,3985,0
|
|
20240318,164800,217285610,3985,3985,3985,3985,0
|
|
20240318,164700,217285610,3985,3985,3985,3985,0
|
|
20240318,164600,217285610,3985,3985,3985,3985,0
|
|
20240318,164500,217285610,3985,3985,3985,3985,0
|
|
20240318,164400,217285610,3985,3985,3985,3985,0
|
|
20240318,164300,217285610,3985,3985,3985,3985,0
|
|
20240318,164200,217285610,3985,3985,3985,3985,0
|
|
20240318,164100,217285610,3985,3985,3985,3985,0
|
|
20240318,164000,217285610,3985,3985,3985,3985,0
|
|
20240318,163900,217285610,3985,3985,3985,3985,0
|
|
20240318,163800,217285610,3985,3985,3985,3985,0
|
|
20240318,163700,217285610,3985,3985,3985,3985,0
|
|
20240318,163600,217285610,3985,3985,3985,3985,0
|
|
20240318,163500,217285610,3985,3985,3985,3985,295
|
|
20240318,163400,217285610,3985,3985,3985,3985,0
|
|
20240318,163300,217285610,3985,3985,3985,3985,0
|
|
20240318,163200,217285610,3985,3985,3985,3985,0
|
|
20240318,163100,217285610,3985,3985,3985,3985,0
|
|
20240318,163000,217285610,3985,3985,3985,3985,0
|
|
20240318,162900,217285610,3985,3985,3985,3985,0
|
|
20240318,162800,217285610,3985,3985,3985,3985,0
|
|
20240318,162700,217285610,3985,3985,3985,3985,0
|
|
20240318,162600,217285610,3985,3985,3985,3985,0
|
|
20240318,162500,217285610,3985,3985,3985,3985,0
|
|
20240318,162400,217285610,3985,3985,3985,3985,0
|
|
20240318,162300,217285610,3985,3985,3985,3985,0
|
|
20240318,162200,217285610,3985,3985,3985,3985,0
|
|
20240318,162100,217285610,3985,3985,3985,3985,0
|
|
20240318,162000,217285610,3985,3985,3985,3985,0
|
|
20240318,161900,217285610,3985,3985,3985,3985,0
|
|
20240318,161800,217285610,3985,3985,3985,3985,0
|
|
20240318,161700,217285610,3985,3985,3985,3985,0
|
|
20240318,161600,217285610,3985,3985,3985,3985,0
|
|
20240318,161500,217285610,3985,3985,3985,3985,0
|
|
20240318,161400,217285610,3985,3985,3985,3985,0
|
|
20240318,161300,217285610,3985,3985,3985,3985,0
|
|
20240318,161200,217285610,3985,3985,3985,3985,0
|
|
20240318,161100,217285610,3985,3985,3985,3985,0
|
|
20240318,161000,217285610,3985,3985,3985,3985,0
|
|
20240318,160900,217285610,3985,3985,3985,3985,0
|
|
20240318,160800,217285610,3985,3985,3985,3985,0
|
|
20240318,160700,217285610,3985,3985,3985,3985,0
|
|
20240318,160600,217285610,3985,3985,3985,3985,0
|
|
20240318,160500,217285610,3985,3985,3985,3985,295
|
|
20240318,160400,217285610,3985,3985,3985,3985,0
|
|
20240318,160300,217285610,3985,3985,3985,3985,0
|
|
20240318,160200,217285610,3985,3985,3985,3985,0
|
|
20240318,160100,217285610,3985,3985,3985,3985,0
|
|
20240318,160000,217285610,3985,3985,3985,3985,0
|
|
20240318,155900,217285610,3985,3985,3985,3985,0
|
|
20240318,155800,217285610,3985,3985,3985,3985,0
|
|
20240318,155700,217285610,3985,3985,3985,3985,0
|
|
20240318,155600,217285610,3985,3985,3985,3985,0
|
|
20240318,155500,217285610,3985,3985,3985,3985,0
|
|
20240318,155400,217285610,3985,3985,3985,3985,0
|
|
20240318,155300,217285610,3985,3985,3985,3985,0
|
|
20240318,155200,217285610,3985,3985,3985,3985,0
|
|
20240318,155100,217285610,3985,3985,3985,3985,0
|
|
20240318,155000,217285610,3985,3985,3985,3985,0
|
|
20240318,154900,217285610,3985,3985,3985,3985,0
|
|
20240318,154800,217285610,3985,3985,3985,3985,0
|
|
20240318,154700,217285610,3985,3985,3985,3985,0
|
|
20240318,154600,217285610,3985,3985,3985,3985,0
|
|
20240318,154500,217285610,3985,3985,3985,3985,0
|
|
20240318,154400,217285610,3985,3985,3985,3985,0
|
|
20240318,154300,217285610,3985,3985,3985,3985,0
|
|
20240318,154200,217285610,3985,3985,3985,3985,0
|
|
20240318,154100,217285610,3985,3985,3985,3985,0
|
|
20240318,154000,217285610,3985,3985,3985,3985,0
|
|
20240318,153900,217285610,3985,3985,3985,3985,0
|
|
20240318,153800,217285610,3985,3985,3985,3985,0
|
|
20240318,153700,217285610,3985,3985,3985,3985,0
|
|
20240318,153600,217285610,3985,3985,3985,3985,0
|
|
20240318,153500,217285610,3985,3985,3985,3985,295
|
|
20240318,153400,217285610,3985,3985,3985,3985,0
|
|
20240318,153300,217285610,3985,3985,3985,3985,0
|
|
20240318,153200,217285610,3985,3985,3985,3985,0
|
|
20240318,153100,217285610,3985,3985,3985,3985,0
|
|
20240318,153000,217285610,3985,3985,3985,3985,295
|
|
20240318,152900,216110035,3975,3975,3975,3975,0
|
|
20240318,152800,216110035,3975,3975,3975,3975,0
|
|
20240318,152700,216110035,3975,3975,3975,3975,0
|
|
20240318,152600,216110035,3975,3975,3975,3975,0
|
|
20240318,152500,216110035,3975,3975,3975,3975,0
|
|
20240318,152400,216110035,3975,3975,3975,3975,0
|
|
20240318,152300,216110035,3975,3975,3975,3975,0
|
|
20240318,152200,216110035,3975,3975,3975,3975,0
|
|
20240318,152100,216110035,3975,3975,3975,3975,0
|
|
20240318,152000,216110035,3975,3975,3975,3975,0
|
|
20240318,151900,216110035,3975,3975,3975,3975,0
|
|
20240318,151800,216110035,3975,3975,3975,3975,0
|
|
20240318,151700,216110035,3975,3975,3975,3975,0
|
|
20240318,151600,216110035,3975,3975,3975,3975,920
|
|
20240318,151500,212453035,3975,3975,3975,3975,0
|
|
20240318,151400,212453035,3975,3975,3975,3975,0
|
|
20240318,151300,212453035,3975,3975,3975,3975,0
|
|
20240318,151200,212453035,3975,3975,3975,3975,0
|
|
20240318,151100,212453035,3975,3975,3975,3975,1
|
|
20240318,151000,212449060,3955,3955,3955,3955,71
|
|
20240318,150900,212168255,3955,3960,3960,3955,800
|
|
20240318,150800,209003015,3960,3960,3960,3960,0
|
|
20240318,150700,209003015,3960,3960,3960,3960,0
|
|
20240318,150600,209003015,3960,3960,3960,3960,471
|
|
20240318,150500,207137855,3975,3975,3975,3975,0
|
|
20240318,150400,207137855,3975,3965,3975,3960,71
|
|
20240318,150300,206856180,3975,3975,3975,3975,0
|
|
20240318,150200,206856180,3975,3975,3975,3975,0
|
|
20240318,150100,206856180,3975,3975,3975,3975,0
|
|
20240318,150000,206856180,3975,3975,3975,3975,0
|
|
20240318,145900,206856180,3975,3975,3975,3975,0
|
|
20240318,145800,206856180,3975,3975,3975,3975,0
|
|
20240318,145700,206856180,3975,3975,3975,3975,0
|
|
20240318,145600,206856180,3975,3975,3975,3975,0
|
|
20240318,145500,206856180,3975,3975,3975,3975,0
|
|
20240318,145400,206856180,3975,3975,3975,3975,0
|
|
20240318,145300,206856180,3975,3975,3975,3975,0
|
|
20240318,145200,206856180,3975,3975,3975,3975,41
|
|
20240318,145100,206693205,3960,3960,3960,3960,0
|
|
20240318,145000,206693205,3960,3960,3960,3960,0
|
|
20240318,144900,206693205,3960,3960,3960,3960,100
|
|
20240318,144800,206297205,3950,3950,3950,3950,0
|
|
20240318,144700,206297205,3950,3950,3950,3950,0
|
|
20240318,144600,206297205,3950,3950,3950,3950,0
|
|
20240318,144500,206297205,3950,3950,3950,3950,0
|
|
20240318,144400,206297205,3950,3950,3950,3950,0
|
|
20240318,144300,206297205,3950,3950,3950,3950,0
|
|
20240318,144200,206297205,3950,3950,3950,3950,0
|
|
20240318,144100,206297205,3950,3950,3950,3950,0
|
|
20240318,144000,206297205,3950,3950,3950,3950,0
|
|
20240318,143900,206297205,3950,3950,3950,3950,0
|
|
20240318,143800,206297205,3950,3960,3960,3950,7455
|
|
20240318,143700,176820325,3965,3970,3970,3965,740
|
|
20240318,143600,173885975,3970,3970,3970,3970,37
|
|
20240318,143500,173739085,3960,3960,3960,3960,0
|
|
20240318,143400,173739085,3960,3960,3960,3960,0
|
|
20240318,143300,173739085,3960,3960,3960,3960,0
|
|
20240318,143200,173739085,3960,3960,3960,3960,0
|
|
20240318,143100,173739085,3960,3960,3960,3960,0
|
|
20240318,143000,173739085,3960,3960,3960,3960,0
|
|
20240318,142900,173739085,3960,3960,3960,3960,0
|
|
20240318,142800,173739085,3960,3960,3960,3960,0
|
|
20240318,142700,173739085,3960,3960,3960,3960,0
|
|
20240318,142600,173739085,3960,3960,3960,3960,0
|
|
20240318,142500,173739085,3960,3960,3960,3960,0
|
|
20240318,142400,173739085,3960,3960,3960,3960,0
|
|
20240318,142300,173739085,3960,3960,3960,3960,0
|
|
20240318,142200,173739085,3960,3960,3960,3960,0
|
|
20240318,142100,173739085,3960,3960,3960,3960,0
|
|
20240318,142000,173739085,3960,3960,3960,3960,0
|
|
20240318,141900,173739085,3960,3960,3960,3960,0
|
|
20240318,141800,173739085,3960,3965,3965,3960,700
|
|
20240318,141700,170965865,3965,3965,3965,3965,0
|
|
20240318,141600,170965865,3965,3975,3975,3965,268
|
|
20240318,141500,169902940,3975,3975,3975,3975,0
|
|
20240318,141400,169902940,3975,3975,3975,3975,0
|
|
20240318,141300,169902940,3975,3975,3975,3975,0
|
|
20240318,141200,169902940,3975,3975,3975,3975,0
|
|
20240318,141100,169902940,3975,3975,3975,3975,0
|
|
20240318,141000,169902940,3975,3975,3975,3975,0
|
|
20240318,140900,169902940,3975,3975,3975,3975,116
|
|
20240318,140800,169441840,3975,3975,3975,3975,0
|
|
20240318,140700,169441840,3975,3975,3975,3975,2
|
|
20240318,140600,169433890,3970,3970,3970,3970,0
|
|
20240318,140500,169433890,3970,3970,3970,3970,0
|
|
20240318,140400,169433890,3970,3970,3970,3970,0
|
|
20240318,140300,169433890,3970,3970,3970,3970,0
|
|
20240318,140200,169433890,3970,3970,3970,3970,0
|
|
20240318,140100,169433890,3970,3970,3970,3970,0
|
|
20240318,140000,169433890,3970,3970,3970,3970,0
|
|
20240318,135900,169433890,3970,3970,3970,3970,0
|
|
20240318,135800,169433890,3970,3970,3970,3970,0
|
|
20240318,135700,169433890,3970,3970,3970,3970,100
|
|
20240318,135600,169036890,3965,3965,3965,3965,0
|
|
20240318,135500,169036890,3965,3965,3965,3965,0
|
|
20240318,135400,169036890,3965,3965,3965,3965,0
|
|
20240318,135300,169036890,3965,3965,3965,3965,0
|
|
20240318,135200,169036890,3965,3965,3965,3965,0
|
|
20240318,135100,169036890,3965,3965,3965,3965,0
|
|
20240318,135000,169036890,3965,3965,3965,3965,0
|
|
20240318,134900,169036890,3965,3965,3965,3965,0
|
|
20240318,134800,169036890,3965,3965,3965,3965,0
|
|
20240318,134700,169036890,3965,3965,3965,3965,0
|
|
20240318,134600,169036890,3965,3965,3965,3965,0
|
|
20240318,134500,169036890,3965,3965,3965,3965,0
|
|
20240318,134400,169036890,3965,3965,3965,3965,0
|
|
20240318,134300,169036890,3965,3965,3965,3965,0
|
|
20240318,134200,169036890,3965,3970,3970,3965,1500
|
|
20240318,134100,163087460,3970,3970,3970,3970,0
|
|
20240318,134000,163087460,3970,3970,3970,3970,1
|
|
20240318,133900,163083490,3980,3980,3980,3980,1
|
|
20240318,133800,163079510,3975,3975,3975,3975,0
|
|
20240318,133700,163079510,3975,3975,3975,3975,45
|
|
20240318,133600,162900635,3975,3975,3975,3975,0
|
|
20240318,133500,162900635,3975,3975,3975,3975,0
|
|
20240318,133400,162900635,3975,3975,3975,3975,0
|
|
20240318,133300,162900635,3975,3970,3975,3970,2
|
|
20240318,133200,162892690,3970,3980,3980,3970,939
|
|
20240318,133100,159155960,3985,3985,3985,3985,0
|
|
20240318,133000,159155960,3985,3985,3985,3985,0
|
|
20240318,132900,159155960,3985,3985,3985,3985,0
|
|
20240318,132800,159155960,3985,3985,3985,3985,0
|
|
20240318,132700,159155960,3985,3985,3985,3985,0
|
|
20240318,132600,159155960,3985,3985,3985,3985,0
|
|
20240318,132500,159155960,3985,3985,3985,3985,0
|
|
20240318,132400,159155960,3985,3985,3985,3985,1
|
|
20240318,132300,159151975,3990,3990,3990,3990,1
|
|
20240318,132200,159147985,3985,3985,3985,3985,67
|
|
20240318,132100,158880990,3985,3985,3985,3985,202
|
|
20240318,132000,158076020,3980,3980,3980,3980,504
|
|
20240318,131900,156070100,3980,3980,3980,3980,0
|
|
20240318,131800,156070100,3980,3980,3980,3980,0
|
|
20240318,131700,156070100,3980,3980,3980,3980,0
|
|
20240318,131600,156070100,3980,3980,3980,3980,0
|
|
20240318,131500,156070100,3980,3980,3980,3980,4
|
|
20240318,131400,156054180,3970,3970,3970,3970,0
|
|
20240318,131300,156054180,3970,3970,3970,3970,0
|
|
20240318,131200,156054180,3970,3970,3970,3970,0
|
|
20240318,131100,156054180,3970,3970,3970,3970,0
|
|
20240318,131000,156054180,3970,3970,3970,3970,0
|
|
20240318,130900,156054180,3970,3970,3970,3970,0
|
|
20240318,130800,156054180,3970,3970,3970,3970,0
|
|
20240318,130700,156054180,3970,3970,3970,3970,0
|
|
20240318,130600,156054180,3970,3970,3970,3970,0
|
|
20240318,130500,156054180,3970,3970,3970,3970,253
|
|
20240318,130400,155049770,3970,3970,3970,3970,2
|
|
20240318,130300,155041830,3970,3970,3970,3970,2
|
|
20240318,130200,155033890,3990,3990,3990,3990,0
|
|
20240318,130100,155033890,3990,3990,3990,3990,0
|
|
20240318,130000,155033890,3990,3990,3990,3990,0
|
|
20240318,125900,155033890,3990,3990,3990,3990,0
|
|
20240318,125800,155033890,3990,3990,3990,3990,0
|
|
20240318,125700,155033890,3990,3990,3990,3990,17
|
|
20240318,125600,154966060,3990,3990,3990,3990,0
|
|
20240318,125500,154966060,3990,3990,3990,3990,0
|
|
20240318,125400,154966060,3990,3990,3990,3990,0
|
|
20240318,125300,154966060,3990,3990,3990,3990,0
|
|
20240318,125200,154966060,3990,3990,3990,3990,75
|
|
20240318,125100,154666810,3990,3990,3990,3990,0
|
|
20240318,125000,154666810,3990,3990,3990,3990,0
|
|
20240318,124900,154666810,3990,3990,3990,3990,0
|
|
20240318,124800,154666810,3990,3990,3990,3990,0
|
|
20240318,124700,154666810,3990,3990,3990,3990,0
|
|
20240318,124600,154666810,3990,3990,3990,3990,0
|
|
20240318,124500,154666810,3990,3990,3990,3990,0
|
|
20240318,124400,154666810,3990,3990,3990,3990,0
|
|
20240318,124300,154666810,3990,3990,3990,3990,0
|
|
20240318,124200,154666810,3990,3990,3990,3990,0
|
|
20240318,124100,154666810,3990,3990,3990,3990,40
|
|
20240318,124000,154507210,3990,3990,3990,3990,0
|
|
20240318,123900,154507210,3990,3990,3990,3990,0
|
|
20240318,123800,154507210,3990,3990,3990,3990,0
|
|
20240318,123700,154507210,3990,3990,3990,3990,1
|
|
20240318,123600,154503220,3965,3965,3965,3965,0
|
|
20240318,123500,154503220,3965,3965,3965,3965,0
|
|
20240318,123400,154503220,3965,3965,3965,3965,0
|
|
20240318,123300,154503220,3965,3965,3965,3965,0
|
|
20240318,123200,154503220,3965,3965,3965,3965,0
|
|
20240318,123100,154503220,3965,3975,3975,3965,1833
|
|
20240318,123000,147233185,3970,3970,3970,3970,0
|
|
20240318,122900,147233185,3970,3970,3970,3970,0
|
|
20240318,122800,147233185,3970,3970,3970,3970,0
|
|
20240318,122700,147233185,3970,3985,3985,3970,1592
|
|
20240318,122600,140899245,3990,3990,3990,3985,19
|
|
20240318,122500,140823505,3985,3985,3985,3985,15
|
|
20240318,122400,140763730,3985,3985,3985,3985,418
|
|
20240318,122300,139098000,3985,3985,3985,3985,0
|
|
20240318,122200,139098000,3985,3985,3985,3985,0
|
|
20240318,122100,139098000,3985,3985,3985,3985,0
|
|
20240318,122000,139098000,3985,3985,3985,3985,6
|
|
20240318,121900,139074090,3985,3985,3985,3985,6
|
|
20240318,121800,139050180,3985,3985,3990,3985,167
|
|
20240318,121700,138383880,3985,3985,3985,3985,1
|
|
20240318,121600,138379895,3985,3990,3990,3985,31
|
|
20240318,121500,138256210,3985,3985,3985,3985,0
|
|
20240318,121400,138256210,3985,3985,3985,3985,0
|
|
20240318,121300,138256210,3985,3985,3985,3985,4
|
|
20240318,121200,138240270,3985,3985,3985,3985,7
|
|
20240318,121100,138212375,3990,3985,3990,3985,102
|
|
20240318,121000,137805405,3995,3985,3995,3985,77
|
|
20240318,120900,137497830,3985,3985,3985,3985,2
|
|
20240318,120800,137489860,3985,3985,3985,3985,54
|
|
20240318,120700,137274670,3985,3985,3985,3985,0
|
|
20240318,120600,137274670,3985,3985,3985,3985,0
|
|
20240318,120500,137274670,3985,3985,3985,3985,0
|
|
20240318,120400,137274670,3985,3985,3985,3985,0
|
|
20240318,120300,137274670,3985,3985,3985,3985,0
|
|
20240318,120200,137274670,3985,3985,3985,3985,0
|
|
20240318,120100,137274670,3985,3985,3985,3985,0
|
|
20240318,120000,137274670,3985,3985,3985,3985,0
|
|
20240318,115900,137274670,3985,3985,3985,3985,0
|
|
20240318,115800,137274670,3985,3985,3985,3985,0
|
|
20240318,115700,137274670,3985,3985,3985,3985,0
|
|
20240318,115600,137274670,3985,3985,3985,3985,0
|
|
20240318,115500,137274670,3985,3985,3985,3985,1
|
|
20240318,115400,137270685,3980,3980,3980,3980,0
|
|
20240318,115300,137270685,3980,3980,3980,3980,0
|
|
20240318,115200,137270685,3980,3980,3980,3980,0
|
|
20240318,115100,137270685,3980,3980,3980,3980,357
|
|
20240318,115000,135849825,3965,3965,3965,3965,0
|
|
20240318,114900,135849825,3965,3965,3965,3965,0
|
|
20240318,114800,135849825,3965,3965,3965,3965,0
|
|
20240318,114700,135849825,3965,3965,3965,3965,100
|
|
20240318,114600,135453325,3980,3980,3980,3980,0
|
|
20240318,114500,135453325,3980,3980,3980,3980,0
|
|
20240318,114400,135453325,3980,3980,3980,3980,0
|
|
20240318,114300,135453325,3980,3980,3980,3980,0
|
|
20240318,114200,135453325,3980,3980,3980,3980,0
|
|
20240318,114100,135453325,3980,3980,3980,3980,0
|
|
20240318,114000,135453325,3980,3980,3980,3980,0
|
|
20240318,113900,135453325,3980,3980,3980,3980,0
|
|
20240318,113800,135453325,3980,3980,3980,3980,0
|
|
20240318,113700,135453325,3980,3980,3980,3980,200
|
|
20240318,113600,134657325,3985,3985,3985,3985,0
|
|
20240318,113500,134657325,3985,3985,3985,3985,0
|
|
20240318,113400,134657325,3985,3985,3985,3985,0
|
|
20240318,113300,134657325,3985,3985,3985,3985,0
|
|
20240318,113200,134657325,3985,3985,3985,3985,0
|
|
20240318,113100,134657325,3985,3985,3985,3985,0
|
|
20240318,113000,134657325,3985,3985,3985,3985,0
|
|
20240318,112900,134657325,3985,3985,3985,3985,0
|
|
20240318,112800,134657325,3985,3985,3985,3985,1
|
|
20240318,112700,134653340,3965,3965,3965,3965,0
|
|
20240318,112600,134653340,3965,3965,3965,3965,0
|
|
20240318,112500,134653340,3965,3965,3965,3965,0
|
|
20240318,112400,134653340,3965,3970,3970,3965,580
|
|
20240318,112300,132353415,3970,3970,3970,3970,0
|
|
20240318,112200,132353415,3970,3970,3970,3970,20
|
|
20240318,112100,132274015,3970,3970,3970,3970,0
|
|
20240318,112000,132274015,3970,3970,3970,3970,0
|
|
20240318,111900,132274015,3970,3970,3970,3970,0
|
|
20240318,111800,132274015,3970,3970,3970,3970,0
|
|
20240318,111700,132274015,3970,3970,3970,3970,0
|
|
20240318,111600,132274015,3970,3970,3970,3970,1
|
|
20240318,111500,132270045,3985,3985,3985,3985,0
|
|
20240318,111400,132270045,3985,3985,3985,3985,0
|
|
20240318,111300,132270045,3985,3985,3985,3985,0
|
|
20240318,111200,132270045,3985,3985,3985,3985,0
|
|
20240318,111100,132270045,3985,3985,3985,3985,0
|
|
20240318,111000,132270045,3985,3985,3985,3985,0
|
|
20240318,110900,132270045,3985,3985,3985,3985,0
|
|
20240318,110800,132270045,3985,3985,3985,3985,0
|
|
20240318,110700,132270045,3985,3985,3985,3985,0
|
|
20240318,110600,132270045,3985,3985,3985,3985,0
|
|
20240318,110500,132270045,3985,3985,3985,3985,26
|
|
20240318,110400,132166435,3985,3985,3985,3985,0
|
|
20240318,110300,132166435,3985,3985,3985,3985,0
|
|
20240318,110200,132166435,3985,3985,3985,3985,0
|
|
20240318,110100,132166435,3985,3985,3985,3985,9
|
|
20240318,110000,132130570,3985,3985,3985,3985,0
|
|
20240318,105900,132130570,3985,3985,3985,3985,0
|
|
20240318,105800,132130570,3985,3985,3985,3985,0
|
|
20240318,105700,132130570,3985,3985,3985,3985,0
|
|
20240318,105600,132130570,3985,3985,3985,3985,0
|
|
20240318,105500,132130570,3985,3985,3985,3985,0
|
|
20240318,105400,132130570,3985,3985,3985,3985,0
|
|
20240318,105300,132130570,3985,3985,3985,3985,0
|
|
20240318,105200,132130570,3985,3985,3985,3985,8
|
|
20240318,105100,132098690,3985,3985,3985,3985,0
|
|
20240318,105000,132098690,3985,3985,3985,3985,2
|
|
20240318,104900,132090720,3985,3985,3985,3985,76
|
|
20240318,104800,131787860,3990,3990,3990,3990,0
|
|
20240318,104700,131787860,3990,3970,3990,3970,2035
|
|
20240318,104600,123679445,3965,3965,3965,3965,2
|
|
20240318,104500,123671515,3965,3965,3965,3965,0
|
|
20240318,104400,123671515,3965,3965,3965,3965,0
|
|
20240318,104300,123671515,3965,3965,3965,3965,0
|
|
20240318,104200,123671515,3965,3965,3965,3965,100
|
|
20240318,104100,123275015,3965,3965,3965,3965,40
|
|
20240318,104000,123116415,3965,3965,3965,3965,40
|
|
20240318,103900,122957815,3965,3965,3965,3965,180
|
|
20240318,103800,122244115,3965,3965,3965,3965,0
|
|
20240318,103700,122244115,3965,3965,3965,3965,0
|
|
20240318,103600,122244115,3965,3970,3970,3965,120
|
|
20240318,103500,121768015,3975,3975,3975,3975,0
|
|
20240318,103400,121768015,3975,3975,3975,3975,246
|
|
20240318,103300,120790165,3970,3970,3970,3970,3
|
|
20240318,103200,120778255,3975,3975,3975,3975,0
|
|
20240318,103100,120778255,3975,3975,3975,3975,1
|
|
20240318,103000,120774280,3985,3985,3985,3985,0
|
|
20240318,102900,120774280,3985,3985,3985,3985,0
|
|
20240318,102800,120774280,3985,3985,3985,3985,0
|
|
20240318,102700,120774280,3985,3985,3985,3985,30
|
|
20240318,102600,120654730,3970,3970,3970,3970,50
|
|
20240318,102500,120456230,3985,3985,3985,3985,0
|
|
20240318,102400,120456230,3985,3985,3985,3985,0
|
|
20240318,102300,120456230,3985,3985,3985,3985,0
|
|
20240318,102200,120456230,3985,3985,3985,3985,1
|
|
20240318,102100,120452245,3965,3965,3965,3965,0
|
|
20240318,102000,120452245,3965,3965,3965,3965,0
|
|
20240318,101900,120452245,3965,3965,3965,3965,0
|
|
20240318,101800,120452245,3965,3965,3965,3965,586
|
|
20240318,101700,118128755,3960,3960,3960,3960,1000
|
|
20240318,101600,114168755,3990,3970,3990,3960,1647
|
|
20240318,101500,107645490,3975,3975,3975,3975,0
|
|
20240318,101400,107645490,3975,3975,3975,3975,500
|
|
20240318,101300,105657990,3975,3975,3975,3975,0
|
|
20240318,101200,105657990,3975,3980,3980,3975,1000
|
|
20240318,101100,101682490,3980,3980,3980,3980,600
|
|
20240318,101000,99294490,3975,3990,3990,3975,500
|
|
20240318,100900,97302235,3990,3990,3990,3990,0
|
|
20240318,100800,97302235,3990,3990,3990,3990,0
|
|
20240318,100700,97302235,3990,3990,3990,3990,80
|
|
20240318,100600,96983035,3990,4000,4000,3990,414
|
|
20240318,100500,95327525,4005,4005,4005,4005,6
|
|
20240318,100400,95303495,4010,4010,4010,4010,0
|
|
20240318,100300,95303495,4010,4010,4010,4010,0
|
|
20240318,100200,95303495,4010,4010,4010,4010,0
|
|
20240318,100100,95303495,4010,4010,4010,4010,3
|
|
20240318,100000,95291465,4010,4010,4010,4010,12
|
|
20240318,095900,95243345,4010,4005,4010,4005,9
|
|
20240318,095800,95207295,4010,4010,4010,4010,0
|
|
20240318,095700,95207295,4010,4010,4010,4010,2
|
|
20240318,095600,95199275,4010,4010,4010,4010,1
|
|
20240318,095500,95195265,4010,4005,4010,4005,2
|
|
20240318,095400,95187250,4005,4010,4010,4005,5
|
|
20240318,095300,95167210,4010,4010,4010,4010,37
|
|
20240318,095200,95018840,4010,4010,4010,4010,30
|
|
20240318,095100,94898540,4005,4005,4005,4005,0
|
|
20240318,095000,94898540,4005,4005,4005,4005,0
|
|
20240318,094900,94898540,4005,4005,4005,4005,800
|
|
20240318,094800,91694540,4005,4005,4005,4005,20
|
|
20240318,094700,91614440,4005,4005,4005,4005,0
|
|
20240318,094600,91614440,4005,4005,4005,4005,103
|
|
20240318,094500,91201925,4005,4005,4005,4005,9
|
|
20240318,094400,91165880,4005,4005,4005,4005,63
|
|
20240318,094300,90913565,4005,4015,4015,4005,1000
|
|
20240318,094200,86905060,4020,4020,4020,4020,0
|
|
20240318,094100,86905060,4020,4020,4020,4020,835
|
|
20240318,094000,83548360,4020,4020,4020,4020,0
|
|
20240318,093900,83548360,4020,4020,4020,4020,1
|
|
20240318,093800,83544340,4025,4025,4025,4025,0
|
|
20240318,093700,83544340,4025,4025,4025,4025,2568
|
|
20240318,093600,73208140,4025,4025,4030,4025,656
|
|
20240318,093500,70566940,4020,4020,4020,4020,465
|
|
20240318,093400,68697640,4015,4015,4015,4015,476
|
|
20240318,093300,66786500,4010,4010,4010,4010,19
|
|
20240318,093200,66710310,4010,4010,4010,4010,0
|
|
20240318,093100,66710310,4010,4010,4010,4010,0
|
|
20240318,093000,66710310,4010,4010,4010,4010,0
|
|
20240318,092900,66710310,4010,4015,4015,4010,382
|
|
20240318,092800,65176860,4015,4015,4015,4015,1
|
|
20240318,092700,65172845,4015,4020,4035,4015,1606
|
|
20240318,092600,58706355,4015,4005,4015,4005,591
|
|
20240318,092500,56335605,4005,3990,4010,3990,1154
|
|
20240318,092400,51719870,3980,3980,3980,3980,0
|
|
20240318,092300,51719870,3980,3980,3980,3980,0
|
|
20240318,092200,51719870,3980,3980,3980,3980,393
|
|
20240318,092100,50155730,3980,3985,3985,3975,824
|
|
20240318,092000,46874035,3980,3995,4000,3980,1197
|
|
20240318,091900,42095005,3990,3990,3990,3990,24
|
|
20240318,091800,41999245,3995,3995,3995,3995,25
|
|
20240318,091700,41899370,3995,3995,3995,3995,25
|
|
20240318,091600,41799495,4000,4000,4000,4000,0
|
|
20240318,091500,41799495,4000,3995,4000,3995,301
|
|
20240318,091400,40595505,3995,3975,4000,3970,1410
|
|
20240318,091300,34997480,3975,3975,3975,3975,0
|
|
20240318,091200,34997480,3975,3980,3980,3975,1720
|
|
20240318,091100,28156130,3990,3990,3990,3990,0
|
|
20240318,091000,28156130,3990,3990,3995,3990,344
|
|
20240318,090900,26783440,3995,3985,3995,3985,3005
|
|
20240318,090800,14796600,3985,3985,3985,3985,207
|
|
20240318,090700,13971705,3990,3990,3990,3990,0
|
|
20240318,090600,13971705,3990,3990,3990,3990,0
|
|
20240318,090500,13971705,3990,3990,3990,3990,500
|
|
20240318,090400,11976705,3990,3975,3990,3955,226
|
|
20240318,090300,11077330,3955,3965,3965,3955,1123
|
|
20240318,090200,6630985,3955,3955,3955,3955,0
|
|
20240318,090100,6630985,3955,3955,3955,3955,30
|
|
20240318,090000,6512335,3955,4005,4005,3955,1072
|