640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,193700,157979625,3815,3815,3815,3815,1033
|
|
20240318,193600,157979625,3815,3815,3815,3815,0
|
|
20240318,193500,157979625,3815,3815,3815,3815,0
|
|
20240318,193400,157979625,3815,3815,3815,3815,0
|
|
20240318,193300,157979625,3815,3815,3815,3815,0
|
|
20240318,193200,157979625,3815,3815,3815,3815,0
|
|
20240318,193100,157979625,3815,3815,3815,3815,0
|
|
20240318,193000,157979625,3815,3815,3815,3815,0
|
|
20240318,192900,157979625,3815,3815,3815,3815,0
|
|
20240318,192800,157979625,3815,3815,3815,3815,0
|
|
20240318,192700,157979625,3815,3815,3815,3815,0
|
|
20240318,192600,157979625,3815,3815,3815,3815,0
|
|
20240318,192500,157979625,3815,3815,3815,3815,0
|
|
20240318,192400,157979625,3815,3815,3815,3815,0
|
|
20240318,192300,157979625,3815,3815,3815,3815,0
|
|
20240318,192200,157979625,3815,3815,3815,3815,0
|
|
20240318,192100,157979625,3815,3815,3815,3815,0
|
|
20240318,192000,157979625,3815,3815,3815,3815,0
|
|
20240318,191900,157979625,3815,3815,3815,3815,0
|
|
20240318,191800,157979625,3815,3815,3815,3815,0
|
|
20240318,191700,157979625,3815,3815,3815,3815,0
|
|
20240318,191600,157979625,3815,3815,3815,3815,0
|
|
20240318,191500,157979625,3815,3815,3815,3815,0
|
|
20240318,191400,157979625,3815,3815,3815,3815,0
|
|
20240318,191300,157979625,3815,3815,3815,3815,0
|
|
20240318,191200,157979625,3815,3815,3815,3815,0
|
|
20240318,191100,157979625,3815,3815,3815,3815,0
|
|
20240318,191000,157979625,3815,3815,3815,3815,0
|
|
20240318,190900,157979625,3815,3815,3815,3815,0
|
|
20240318,190800,157979625,3815,3815,3815,3815,0
|
|
20240318,190700,157979625,3815,3815,3815,3815,1033
|
|
20240318,190600,157979625,3815,3815,3815,3815,0
|
|
20240318,190500,157979625,3815,3815,3815,3815,0
|
|
20240318,190400,157979625,3815,3815,3815,3815,0
|
|
20240318,190300,157979625,3815,3815,3815,3815,0
|
|
20240318,190200,157979625,3815,3815,3815,3815,0
|
|
20240318,190100,157979625,3815,3815,3815,3815,0
|
|
20240318,190000,157979625,3815,3815,3815,3815,0
|
|
20240318,185900,157979625,3815,3815,3815,3815,0
|
|
20240318,185800,157979625,3815,3815,3815,3815,0
|
|
20240318,185700,157979625,3815,3815,3815,3815,0
|
|
20240318,185600,157979625,3815,3815,3815,3815,0
|
|
20240318,185500,157979625,3815,3815,3815,3815,0
|
|
20240318,185400,157979625,3815,3815,3815,3815,0
|
|
20240318,185300,157979625,3815,3815,3815,3815,0
|
|
20240318,185200,157979625,3815,3815,3815,3815,0
|
|
20240318,185100,157979625,3815,3815,3815,3815,0
|
|
20240318,185000,157979625,3815,3815,3815,3815,0
|
|
20240318,184900,157979625,3815,3815,3815,3815,0
|
|
20240318,184800,157979625,3815,3815,3815,3815,0
|
|
20240318,184700,157979625,3815,3815,3815,3815,0
|
|
20240318,184600,157979625,3815,3815,3815,3815,0
|
|
20240318,184500,157979625,3815,3815,3815,3815,0
|
|
20240318,184400,157979625,3815,3815,3815,3815,0
|
|
20240318,184300,157979625,3815,3815,3815,3815,0
|
|
20240318,184200,157979625,3815,3815,3815,3815,0
|
|
20240318,184100,157979625,3815,3815,3815,3815,0
|
|
20240318,184000,157979625,3815,3815,3815,3815,0
|
|
20240318,183900,157979625,3815,3815,3815,3815,0
|
|
20240318,183800,157979625,3815,3815,3815,3815,0
|
|
20240318,183700,157979625,3815,3815,3815,3815,1033
|
|
20240318,183600,157979625,3815,3815,3815,3815,0
|
|
20240318,183500,157979625,3815,3815,3815,3815,0
|
|
20240318,183400,157979625,3815,3815,3815,3815,0
|
|
20240318,183300,157979625,3815,3815,3815,3815,0
|
|
20240318,183200,157979625,3815,3815,3815,3815,0
|
|
20240318,183100,157979625,3815,3815,3815,3815,0
|
|
20240318,183000,157979625,3815,3815,3815,3815,0
|
|
20240318,182900,157979625,3815,3815,3815,3815,0
|
|
20240318,182800,157979625,3815,3815,3815,3815,0
|
|
20240318,182700,157979625,3815,3815,3815,3815,0
|
|
20240318,182600,157979625,3815,3815,3815,3815,0
|
|
20240318,182500,157979625,3815,3815,3815,3815,0
|
|
20240318,182400,157979625,3815,3815,3815,3815,0
|
|
20240318,182300,157979625,3815,3815,3815,3815,0
|
|
20240318,182200,157979625,3815,3815,3815,3815,0
|
|
20240318,182100,157979625,3815,3815,3815,3815,0
|
|
20240318,182000,157979625,3815,3815,3815,3815,0
|
|
20240318,181900,157979625,3815,3815,3815,3815,0
|
|
20240318,181800,157979625,3815,3815,3815,3815,0
|
|
20240318,181700,157979625,3815,3815,3815,3815,0
|
|
20240318,181600,157979625,3815,3815,3815,3815,0
|
|
20240318,181500,157979625,3815,3815,3815,3815,0
|
|
20240318,181400,157979625,3815,3815,3815,3815,0
|
|
20240318,181300,157979625,3815,3815,3815,3815,0
|
|
20240318,181200,157979625,3815,3815,3815,3815,0
|
|
20240318,181100,157979625,3815,3815,3815,3815,0
|
|
20240318,181000,157979625,3815,3815,3815,3815,0
|
|
20240318,180900,157979625,3815,3815,3815,3815,0
|
|
20240318,180800,157979625,3815,3815,3815,3815,0
|
|
20240318,180700,157979625,3815,3815,3815,3815,1033
|
|
20240318,180600,157979625,3815,3815,3815,3815,0
|
|
20240318,180500,157979625,3815,3815,3815,3815,0
|
|
20240318,180400,157979625,3815,3815,3815,3815,0
|
|
20240318,180300,157979625,3815,3815,3815,3815,0
|
|
20240318,180200,157979625,3815,3815,3815,3815,0
|
|
20240318,180100,157979625,3815,3815,3815,3815,0
|
|
20240318,180000,157979625,3815,3815,3815,3815,0
|
|
20240318,175900,157979625,3815,3815,3815,3815,0
|
|
20240318,175800,157979625,3815,3815,3815,3815,0
|
|
20240318,175700,157979625,3815,3815,3815,3815,0
|
|
20240318,175600,157979625,3815,3815,3815,3815,0
|
|
20240318,175500,157979625,3815,3815,3815,3815,0
|
|
20240318,175400,157979625,3815,3815,3815,3815,0
|
|
20240318,175300,157979625,3815,3815,3815,3815,0
|
|
20240318,175200,157979625,3815,3815,3815,3815,0
|
|
20240318,175100,157979625,3815,3815,3815,3815,0
|
|
20240318,175000,157979625,3815,3815,3815,3815,0
|
|
20240318,174900,157979625,3815,3815,3815,3815,0
|
|
20240318,174800,157979625,3815,3815,3815,3815,0
|
|
20240318,174700,157979625,3815,3815,3815,3815,0
|
|
20240318,174600,157979625,3815,3815,3815,3815,0
|
|
20240318,174500,157979625,3815,3815,3815,3815,0
|
|
20240318,174400,157979625,3815,3815,3815,3815,0
|
|
20240318,174300,157979625,3815,3815,3815,3815,0
|
|
20240318,174200,157979625,3815,3815,3815,3815,0
|
|
20240318,174100,157979625,3815,3815,3815,3815,0
|
|
20240318,174000,157979625,3815,3815,3815,3815,0
|
|
20240318,173900,157979625,3815,3815,3815,3815,0
|
|
20240318,173800,157979625,3815,3815,3815,3815,0
|
|
20240318,173700,157979625,3815,3815,3815,3815,1033
|
|
20240318,173600,157979625,3815,3815,3815,3815,0
|
|
20240318,173500,157979625,3815,3815,3815,3815,0
|
|
20240318,173400,157979625,3815,3815,3815,3815,0
|
|
20240318,173300,157979625,3815,3815,3815,3815,0
|
|
20240318,173200,157979625,3815,3815,3815,3815,0
|
|
20240318,173100,157979625,3815,3815,3815,3815,0
|
|
20240318,173000,157979625,3815,3815,3815,3815,0
|
|
20240318,172900,157979625,3815,3815,3815,3815,0
|
|
20240318,172800,157979625,3815,3815,3815,3815,0
|
|
20240318,172700,157979625,3815,3815,3815,3815,0
|
|
20240318,172600,157979625,3815,3815,3815,3815,0
|
|
20240318,172500,157979625,3815,3815,3815,3815,0
|
|
20240318,172400,157979625,3815,3815,3815,3815,0
|
|
20240318,172300,157979625,3815,3815,3815,3815,0
|
|
20240318,172200,157979625,3815,3815,3815,3815,0
|
|
20240318,172100,157979625,3815,3815,3815,3815,0
|
|
20240318,172000,157979625,3815,3815,3815,3815,0
|
|
20240318,171900,157979625,3815,3815,3815,3815,0
|
|
20240318,171800,157979625,3815,3815,3815,3815,0
|
|
20240318,171700,157979625,3815,3815,3815,3815,0
|
|
20240318,171600,157979625,3815,3815,3815,3815,0
|
|
20240318,171500,157979625,3815,3815,3815,3815,0
|
|
20240318,171400,157979625,3815,3815,3815,3815,0
|
|
20240318,171300,157979625,3815,3815,3815,3815,0
|
|
20240318,171200,157979625,3815,3815,3815,3815,0
|
|
20240318,171100,157979625,3815,3815,3815,3815,0
|
|
20240318,171000,157979625,3815,3815,3815,3815,0
|
|
20240318,170900,157979625,3815,3815,3815,3815,0
|
|
20240318,170800,157979625,3815,3815,3815,3815,0
|
|
20240318,170700,157979625,3815,3815,3815,3815,1033
|
|
20240318,170600,157979625,3815,3815,3815,3815,0
|
|
20240318,170500,157979625,3815,3815,3815,3815,0
|
|
20240318,170400,157979625,3815,3815,3815,3815,0
|
|
20240318,170300,157979625,3815,3815,3815,3815,0
|
|
20240318,170200,157979625,3815,3815,3815,3815,0
|
|
20240318,170100,157979625,3815,3815,3815,3815,0
|
|
20240318,170000,157979625,3815,3815,3815,3815,0
|
|
20240318,165900,157979625,3815,3815,3815,3815,0
|
|
20240318,165800,157979625,3815,3815,3815,3815,0
|
|
20240318,165700,157979625,3815,3815,3815,3815,0
|
|
20240318,165600,157979625,3815,3815,3815,3815,0
|
|
20240318,165500,157979625,3815,3815,3815,3815,0
|
|
20240318,165400,157979625,3815,3815,3815,3815,0
|
|
20240318,165300,157979625,3815,3815,3815,3815,0
|
|
20240318,165200,157979625,3815,3815,3815,3815,0
|
|
20240318,165100,157979625,3815,3815,3815,3815,0
|
|
20240318,165000,157979625,3815,3815,3815,3815,0
|
|
20240318,164900,157979625,3815,3815,3815,3815,0
|
|
20240318,164800,157979625,3815,3815,3815,3815,0
|
|
20240318,164700,157979625,3815,3815,3815,3815,0
|
|
20240318,164600,157979625,3815,3815,3815,3815,0
|
|
20240318,164500,157979625,3815,3815,3815,3815,0
|
|
20240318,164400,157979625,3815,3815,3815,3815,0
|
|
20240318,164300,157979625,3815,3815,3815,3815,0
|
|
20240318,164200,157979625,3815,3815,3815,3815,0
|
|
20240318,164100,157979625,3815,3815,3815,3815,0
|
|
20240318,164000,157979625,3815,3815,3815,3815,0
|
|
20240318,163900,157979625,3815,3815,3815,3815,0
|
|
20240318,163800,157979625,3815,3815,3815,3815,0
|
|
20240318,163700,157979625,3815,3815,3815,3815,1033
|
|
20240318,163600,157979625,3815,3815,3815,3815,0
|
|
20240318,163500,157979625,3815,3815,3815,3815,0
|
|
20240318,163400,157979625,3815,3815,3815,3815,0
|
|
20240318,163300,157979625,3815,3815,3815,3815,0
|
|
20240318,163200,157979625,3815,3815,3815,3815,0
|
|
20240318,163100,157979625,3815,3815,3815,3815,0
|
|
20240318,163000,157979625,3815,3815,3815,3815,0
|
|
20240318,162900,157979625,3815,3815,3815,3815,0
|
|
20240318,162800,157979625,3815,3815,3815,3815,0
|
|
20240318,162700,157979625,3815,3815,3815,3815,0
|
|
20240318,162600,157979625,3815,3815,3815,3815,0
|
|
20240318,162500,157979625,3815,3815,3815,3815,0
|
|
20240318,162400,157979625,3815,3815,3815,3815,0
|
|
20240318,162300,157979625,3815,3815,3815,3815,0
|
|
20240318,162200,157979625,3815,3815,3815,3815,0
|
|
20240318,162100,157979625,3815,3815,3815,3815,0
|
|
20240318,162000,157979625,3815,3815,3815,3815,0
|
|
20240318,161900,157979625,3815,3815,3815,3815,0
|
|
20240318,161800,157979625,3815,3815,3815,3815,0
|
|
20240318,161700,157979625,3815,3815,3815,3815,0
|
|
20240318,161600,157979625,3815,3815,3815,3815,0
|
|
20240318,161500,157979625,3815,3815,3815,3815,0
|
|
20240318,161400,157979625,3815,3815,3815,3815,0
|
|
20240318,161300,157979625,3815,3815,3815,3815,0
|
|
20240318,161200,157979625,3815,3815,3815,3815,0
|
|
20240318,161100,157979625,3815,3815,3815,3815,0
|
|
20240318,161000,157979625,3815,3815,3815,3815,0
|
|
20240318,160900,157979625,3815,3815,3815,3815,0
|
|
20240318,160800,157979625,3815,3815,3815,3815,0
|
|
20240318,160700,157979625,3815,3815,3815,3815,1033
|
|
20240318,160600,157979625,3815,3815,3815,3815,0
|
|
20240318,160500,157979625,3815,3815,3815,3815,0
|
|
20240318,160400,157979625,3815,3815,3815,3815,0
|
|
20240318,160300,157979625,3815,3815,3815,3815,0
|
|
20240318,160200,157979625,3815,3815,3815,3815,0
|
|
20240318,160100,157979625,3815,3815,3815,3815,0
|
|
20240318,160000,157979625,3815,3815,3815,3815,0
|
|
20240318,155900,157979625,3815,3815,3815,3815,0
|
|
20240318,155800,157979625,3815,3815,3815,3815,0
|
|
20240318,155700,157979625,3815,3815,3815,3815,0
|
|
20240318,155600,157979625,3815,3815,3815,3815,0
|
|
20240318,155500,157979625,3815,3815,3815,3815,0
|
|
20240318,155400,157979625,3815,3815,3815,3815,0
|
|
20240318,155300,157979625,3815,3815,3815,3815,0
|
|
20240318,155200,157979625,3815,3815,3815,3815,0
|
|
20240318,155100,157979625,3815,3815,3815,3815,0
|
|
20240318,155000,157979625,3815,3815,3815,3815,0
|
|
20240318,154900,157979625,3815,3815,3815,3815,0
|
|
20240318,154800,157979625,3815,3815,3815,3815,0
|
|
20240318,154700,157979625,3815,3815,3815,3815,0
|
|
20240318,154600,157979625,3815,3815,3815,3815,0
|
|
20240318,154500,157979625,3815,3815,3815,3815,0
|
|
20240318,154400,157979625,3815,3815,3815,3815,0
|
|
20240318,154300,157979625,3815,3815,3815,3815,0
|
|
20240318,154200,157979625,3815,3815,3815,3815,0
|
|
20240318,154100,157979625,3815,3815,3815,3815,0
|
|
20240318,154000,157979625,3815,3815,3815,3815,0
|
|
20240318,153900,157979625,3815,3815,3815,3815,0
|
|
20240318,153800,157979625,3815,3815,3815,3815,0
|
|
20240318,153700,157979625,3815,3815,3815,3815,1033
|
|
20240318,153600,157979625,3815,3815,3815,3815,0
|
|
20240318,153500,157979625,3815,3815,3815,3815,0
|
|
20240318,153400,157979625,3815,3815,3815,3815,0
|
|
20240318,153300,157979625,3815,3815,3815,3815,0
|
|
20240318,153200,157979625,3815,3815,3815,3815,0
|
|
20240318,153100,157979625,3815,3815,3815,3815,0
|
|
20240318,153000,157979625,3815,3815,3815,3815,1033
|
|
20240318,152900,154038730,3815,3815,3815,3815,0
|
|
20240318,152800,154038730,3815,3815,3815,3815,0
|
|
20240318,152700,154038730,3815,3815,3815,3815,0
|
|
20240318,152600,154038730,3815,3815,3815,3815,0
|
|
20240318,152500,154038730,3815,3815,3815,3815,0
|
|
20240318,152400,154038730,3815,3815,3815,3815,0
|
|
20240318,152300,154038730,3815,3815,3815,3815,0
|
|
20240318,152200,154038730,3815,3815,3815,3815,0
|
|
20240318,152100,154038730,3815,3815,3815,3815,0
|
|
20240318,152000,154038730,3815,3815,3815,3815,0
|
|
20240318,151900,154038730,3815,3815,3815,3815,0
|
|
20240318,151800,154038730,3815,3815,3815,3815,30
|
|
20240318,151700,153924280,3815,3815,3815,3815,100
|
|
20240318,151600,153542780,3815,3815,3815,3815,101
|
|
20240318,151500,153157465,3805,3805,3805,3805,0
|
|
20240318,151400,153157465,3805,3805,3805,3805,0
|
|
20240318,151300,153157465,3805,3805,3805,3805,0
|
|
20240318,151200,153157465,3805,3810,3810,3805,193
|
|
20240318,151100,152423085,3815,3810,3815,3810,103
|
|
20240318,151000,152030640,3810,3810,3810,3810,0
|
|
20240318,150900,152030640,3810,3810,3810,3810,304
|
|
20240318,150800,150872400,3815,3815,3815,3815,37
|
|
20240318,150700,150731245,3815,3815,3815,3815,30
|
|
20240318,150600,150616795,3815,3810,3815,3810,114
|
|
20240318,150500,150182450,3810,3810,3810,3810,483
|
|
20240318,150400,148342220,3810,3810,3810,3810,68
|
|
20240318,150300,148083140,3810,3810,3810,3810,64
|
|
20240318,150200,147839300,3810,3810,3810,3810,0
|
|
20240318,150100,147839300,3810,3815,3815,3810,16
|
|
20240318,150000,147778270,3815,3815,3815,3815,0
|
|
20240318,145900,147778270,3815,3815,3815,3815,0
|
|
20240318,145800,147778270,3815,3815,3815,3815,5
|
|
20240318,145700,147759195,3815,3815,3815,3815,0
|
|
20240318,145600,147759195,3815,3815,3815,3815,0
|
|
20240318,145500,147759195,3815,3815,3815,3815,3
|
|
20240318,145400,147747750,3815,3815,3815,3815,41
|
|
20240318,145300,147591335,3820,3820,3820,3820,10
|
|
20240318,145200,147553135,3815,3815,3815,3815,0
|
|
20240318,145100,147553135,3815,3815,3815,3815,11
|
|
20240318,145000,147511170,3815,3815,3815,3815,0
|
|
20240318,144900,147511170,3815,3815,3815,3815,0
|
|
20240318,144800,147511170,3815,3815,3815,3815,0
|
|
20240318,144700,147511170,3815,3815,3815,3815,0
|
|
20240318,144600,147511170,3815,3815,3815,3815,0
|
|
20240318,144500,147511170,3815,3815,3815,3815,0
|
|
20240318,144400,147511170,3815,3815,3815,3815,842
|
|
20240318,144300,144298940,3815,3815,3815,3815,158
|
|
20240318,144200,143696170,3815,3815,3815,3815,0
|
|
20240318,144100,143696170,3815,3815,3815,3815,0
|
|
20240318,144000,143696170,3815,3815,3815,3815,0
|
|
20240318,143900,143696170,3815,3815,3815,3815,0
|
|
20240318,143800,143696170,3815,3815,3815,3815,0
|
|
20240318,143700,143696170,3815,3815,3815,3815,225
|
|
20240318,143600,142837795,3815,3815,3815,3815,0
|
|
20240318,143500,142837795,3815,3815,3815,3815,0
|
|
20240318,143400,142837795,3815,3815,3815,3815,0
|
|
20240318,143300,142837795,3815,3815,3815,3815,0
|
|
20240318,143200,142837795,3815,3815,3815,3815,0
|
|
20240318,143100,142837795,3815,3815,3815,3815,0
|
|
20240318,143000,142837795,3815,3815,3815,3815,0
|
|
20240318,142900,142837795,3815,3815,3815,3815,0
|
|
20240318,142800,142837795,3815,3815,3815,3815,0
|
|
20240318,142700,142837795,3815,3815,3815,3815,0
|
|
20240318,142600,142837795,3815,3815,3815,3815,1
|
|
20240318,142500,142833980,3815,3815,3815,3815,0
|
|
20240318,142400,142833980,3815,3815,3815,3815,0
|
|
20240318,142300,142833980,3815,3815,3815,3815,0
|
|
20240318,142200,142833980,3815,3815,3815,3815,10
|
|
20240318,142100,142795830,3810,3810,3810,3810,0
|
|
20240318,142000,142795830,3810,3810,3810,3810,0
|
|
20240318,141900,142795830,3810,3810,3810,3810,0
|
|
20240318,141800,142795830,3810,3810,3810,3810,0
|
|
20240318,141700,142795830,3810,3810,3810,3810,0
|
|
20240318,141600,142795830,3810,3810,3810,3810,0
|
|
20240318,141500,142795830,3810,3810,3810,3810,10
|
|
20240318,141400,142757730,3810,3810,3810,3810,24
|
|
20240318,141300,142666290,3810,3810,3810,3810,0
|
|
20240318,141200,142666290,3810,3810,3810,3810,0
|
|
20240318,141100,142666290,3810,3810,3810,3810,0
|
|
20240318,141000,142666290,3810,3810,3810,3810,15
|
|
20240318,140900,142609140,3810,3810,3810,3810,100
|
|
20240318,140800,142228140,3810,3805,3810,3805,17
|
|
20240318,140700,142163410,3805,3810,3810,3805,9
|
|
20240318,140600,142129130,3810,3810,3810,3810,14
|
|
20240318,140500,142075790,3815,3815,3815,3815,0
|
|
20240318,140400,142075790,3815,3815,3815,3815,0
|
|
20240318,140300,142075790,3815,3815,3815,3815,0
|
|
20240318,140200,142075790,3815,3815,3815,3815,0
|
|
20240318,140100,142075790,3815,3815,3815,3815,0
|
|
20240318,140000,142075790,3815,3815,3815,3815,0
|
|
20240318,135900,142075790,3815,3815,3815,3815,0
|
|
20240318,135800,142075790,3815,3815,3815,3815,0
|
|
20240318,135700,142075790,3815,3815,3815,3815,19
|
|
20240318,135600,142003305,3815,3815,3815,3815,0
|
|
20240318,135500,142003305,3815,3815,3815,3815,0
|
|
20240318,135400,142003305,3815,3815,3815,3815,58
|
|
20240318,135300,141782035,3820,3820,3820,3820,0
|
|
20240318,135200,141782035,3820,3820,3820,3820,0
|
|
20240318,135100,141782035,3820,3820,3820,3820,0
|
|
20240318,135000,141782035,3820,3820,3820,3820,0
|
|
20240318,134900,141782035,3820,3820,3820,3820,0
|
|
20240318,134800,141782035,3820,3820,3820,3820,0
|
|
20240318,134700,141782035,3820,3820,3820,3820,0
|
|
20240318,134600,141782035,3820,3820,3820,3820,0
|
|
20240318,134500,141782035,3820,3820,3820,3820,0
|
|
20240318,134400,141782035,3820,3820,3820,3820,0
|
|
20240318,134300,141782035,3820,3820,3820,3820,0
|
|
20240318,134200,141782035,3820,3820,3820,3820,0
|
|
20240318,134100,141782035,3820,3820,3820,3820,0
|
|
20240318,134000,141782035,3820,3820,3820,3820,0
|
|
20240318,133900,141782035,3820,3820,3820,3820,1
|
|
20240318,133800,141778215,3805,3805,3805,3805,598
|
|
20240318,133700,139502825,3805,3805,3805,3805,0
|
|
20240318,133600,139502825,3805,3800,3805,3800,1962
|
|
20240318,133500,132045410,3805,3805,3805,3805,1171
|
|
20240318,133400,127589755,3815,3815,3815,3815,0
|
|
20240318,133300,127589755,3815,3815,3815,3815,1055
|
|
20240318,133200,123564930,3810,3810,3810,3810,0
|
|
20240318,133100,123564930,3810,3815,3815,3810,1056
|
|
20240318,133000,119541565,3810,3810,3810,3810,0
|
|
20240318,132900,119541565,3810,3810,3810,3810,0
|
|
20240318,132800,119541565,3810,3810,3810,3810,0
|
|
20240318,132700,119541565,3810,3810,3810,3810,0
|
|
20240318,132600,119541565,3810,3810,3810,3810,2
|
|
20240318,132500,119533945,3810,3810,3820,3810,69
|
|
20240318,132400,119270925,3820,3820,3820,3820,0
|
|
20240318,132300,119270925,3820,3820,3820,3820,0
|
|
20240318,132200,119270925,3820,3820,3820,3820,0
|
|
20240318,132100,119270925,3820,3820,3820,3820,0
|
|
20240318,132000,119270925,3820,3815,3820,3815,113
|
|
20240318,131900,118839765,3820,3820,3820,3820,0
|
|
20240318,131800,118839765,3820,3820,3820,3820,0
|
|
20240318,131700,118839765,3820,3820,3820,3820,5
|
|
20240318,131600,118820665,3820,3820,3820,3820,0
|
|
20240318,131500,118820665,3820,3820,3820,3820,0
|
|
20240318,131400,118820665,3820,3810,3820,3810,33
|
|
20240318,131300,118694805,3820,3820,3820,3820,0
|
|
20240318,131200,118694805,3820,3820,3820,3820,0
|
|
20240318,131100,118694805,3820,3810,3820,3810,559
|
|
20240318,131000,116562645,3815,3810,3815,3810,36
|
|
20240318,130900,116425355,3815,3815,3815,3815,0
|
|
20240318,130800,116425355,3815,3815,3815,3815,0
|
|
20240318,130700,116425355,3815,3815,3815,3815,0
|
|
20240318,130600,116425355,3815,3815,3815,3815,0
|
|
20240318,130500,116425355,3815,3815,3815,3815,0
|
|
20240318,130400,116425355,3815,3815,3815,3815,0
|
|
20240318,130300,116425355,3815,3815,3815,3815,0
|
|
20240318,130200,116425355,3815,3815,3815,3815,0
|
|
20240318,130100,116425355,3815,3815,3815,3815,0
|
|
20240318,130000,116425355,3815,3815,3815,3815,0
|
|
20240318,125900,116425355,3815,3815,3815,3815,18
|
|
20240318,125800,116356685,3815,3815,3815,3815,0
|
|
20240318,125700,116356685,3815,3815,3815,3815,1012
|
|
20240318,125600,112495905,3820,3820,3820,3820,0
|
|
20240318,125500,112495905,3820,3820,3820,3820,1
|
|
20240318,125400,112492085,3815,3815,3815,3815,36
|
|
20240318,125300,112354745,3815,3815,3815,3815,333
|
|
20240318,125200,111084350,3815,3815,3815,3815,2200
|
|
20240318,125100,102691350,3820,3820,3820,3820,0
|
|
20240318,125000,102691350,3820,3820,3820,3820,0
|
|
20240318,124900,102691350,3820,3820,3820,3820,0
|
|
20240318,124800,102691350,3820,3820,3820,3820,27
|
|
20240318,124700,102588210,3820,3820,3820,3820,0
|
|
20240318,124600,102588210,3820,3820,3820,3820,0
|
|
20240318,124500,102588210,3820,3820,3820,3820,0
|
|
20240318,124400,102588210,3820,3820,3820,3820,120
|
|
20240318,124300,102129810,3820,3820,3820,3820,0
|
|
20240318,124200,102129810,3820,3820,3820,3820,0
|
|
20240318,124100,102129810,3820,3820,3820,3820,0
|
|
20240318,124000,102129810,3820,3820,3820,3820,0
|
|
20240318,123900,102129810,3820,3820,3820,3820,46
|
|
20240318,123800,101954090,3815,3815,3815,3815,0
|
|
20240318,123700,101954090,3815,3815,3815,3815,0
|
|
20240318,123600,101954090,3815,3815,3815,3815,0
|
|
20240318,123500,101954090,3815,3815,3815,3815,0
|
|
20240318,123400,101954090,3815,3815,3815,3815,0
|
|
20240318,123300,101954090,3815,3815,3815,3815,0
|
|
20240318,123200,101954090,3815,3815,3815,3815,0
|
|
20240318,123100,101954090,3815,3815,3815,3815,0
|
|
20240318,123000,101954090,3815,3815,3815,3815,106
|
|
20240318,122900,101549700,3815,3815,3815,3815,0
|
|
20240318,122800,101549700,3815,3815,3815,3815,0
|
|
20240318,122700,101549700,3815,3815,3815,3815,0
|
|
20240318,122600,101549700,3815,3815,3815,3815,0
|
|
20240318,122500,101549700,3815,3815,3815,3815,119
|
|
20240318,122400,101095715,3815,3815,3815,3815,0
|
|
20240318,122300,101095715,3815,3815,3815,3815,68
|
|
20240318,122200,100836295,3815,3815,3815,3815,200
|
|
20240318,122100,100073295,3815,3815,3815,3815,0
|
|
20240318,122000,100073295,3815,3815,3815,3815,0
|
|
20240318,121900,100073295,3815,3815,3815,3815,308
|
|
20240318,121800,98898275,3815,3815,3815,3815,0
|
|
20240318,121700,98898275,3815,3815,3815,3815,0
|
|
20240318,121600,98898275,3815,3815,3815,3815,0
|
|
20240318,121500,98898275,3815,3815,3815,3815,0
|
|
20240318,121400,98898275,3815,3815,3815,3815,0
|
|
20240318,121300,98898275,3815,3815,3815,3815,1
|
|
20240318,121200,98894460,3815,3815,3815,3815,123
|
|
20240318,121100,98425215,3815,3815,3815,3815,0
|
|
20240318,121000,98425215,3815,3815,3815,3815,427
|
|
20240318,120900,96796210,3815,3815,3815,3815,10
|
|
20240318,120800,96758060,3830,3830,3830,3830,1
|
|
20240318,120700,96754230,3810,3810,3810,3810,0
|
|
20240318,120600,96754230,3810,3810,3810,3810,0
|
|
20240318,120500,96754230,3810,3810,3810,3810,1602
|
|
20240318,120400,90650610,3810,3810,3810,3810,887
|
|
20240318,120300,87271140,3810,3810,3810,3810,115
|
|
20240318,120200,86832990,3810,3810,3810,3810,0
|
|
20240318,120100,86832990,3810,3810,3810,3810,0
|
|
20240318,120000,86832990,3810,3810,3810,3810,85
|
|
20240318,115900,86509140,3810,3810,3810,3810,290
|
|
20240318,115800,85404240,3810,3810,3810,3810,272
|
|
20240318,115700,84367920,3805,3805,3805,3805,0
|
|
20240318,115600,84367920,3805,3805,3805,3805,0
|
|
20240318,115500,84367920,3805,3805,3805,3805,1
|
|
20240318,115400,84364115,3810,3810,3810,3810,0
|
|
20240318,115300,84364115,3810,3810,3810,3810,8
|
|
20240318,115200,84333635,3810,3810,3810,3810,20
|
|
20240318,115100,84257435,3810,3810,3810,3810,35
|
|
20240318,115000,84124085,3810,3810,3810,3810,0
|
|
20240318,114900,84124085,3810,3810,3810,3810,95
|
|
20240318,114800,83762135,3810,3810,3810,3810,0
|
|
20240318,114700,83762135,3810,3810,3810,3810,0
|
|
20240318,114600,83762135,3810,3810,3810,3810,0
|
|
20240318,114500,83762135,3810,3810,3810,3810,0
|
|
20240318,114400,83762135,3810,3810,3810,3810,0
|
|
20240318,114300,83762135,3810,3810,3810,3810,2
|
|
20240318,114200,83754515,3810,3810,3810,3810,0
|
|
20240318,114100,83754515,3810,3810,3810,3810,10
|
|
20240318,114000,83716415,3810,3805,3810,3805,3
|
|
20240318,113900,83704995,3800,3800,3800,3800,1000
|
|
20240318,113800,79904995,3805,3805,3805,3805,0
|
|
20240318,113700,79904995,3805,3805,3805,3805,0
|
|
20240318,113600,79904995,3805,3805,3805,3805,30
|
|
20240318,113500,79790845,3805,3805,3805,3805,0
|
|
20240318,113400,79790845,3805,3805,3805,3805,8
|
|
20240318,113300,79760405,3805,3805,3805,3805,0
|
|
20240318,113200,79760405,3805,3805,3805,3805,0
|
|
20240318,113100,79760405,3805,3805,3805,3805,20
|
|
20240318,113000,79684305,3805,3805,3805,3805,0
|
|
20240318,112900,79684305,3805,3805,3805,3805,0
|
|
20240318,112800,79684305,3805,3805,3805,3805,65
|
|
20240318,112700,79436980,3805,3805,3805,3805,0
|
|
20240318,112600,79436980,3805,3805,3805,3805,0
|
|
20240318,112500,79436980,3805,3805,3805,3805,0
|
|
20240318,112400,79436980,3805,3805,3805,3805,20
|
|
20240318,112300,79360880,3805,3805,3805,3805,0
|
|
20240318,112200,79360880,3805,3805,3805,3805,0
|
|
20240318,112100,79360880,3805,3805,3805,3805,0
|
|
20240318,112000,79360880,3805,3805,3805,3805,0
|
|
20240318,111900,79360880,3805,3805,3805,3805,0
|
|
20240318,111800,79360880,3805,3805,3805,3805,0
|
|
20240318,111700,79360880,3805,3805,3805,3805,3
|
|
20240318,111600,79349465,3805,3805,3805,3805,7
|
|
20240318,111500,79322830,3805,3805,3805,3805,35
|
|
20240318,111400,79189655,3800,3800,3800,3800,0
|
|
20240318,111300,79189655,3800,3800,3800,3800,0
|
|
20240318,111200,79189655,3800,3800,3800,3800,1
|
|
20240318,111100,79185855,3800,3800,3800,3800,50
|
|
20240318,111000,78995855,3805,3805,3805,3805,1
|
|
20240318,110900,78992050,3805,3805,3805,3805,0
|
|
20240318,110800,78992050,3805,3805,3805,3805,0
|
|
20240318,110700,78992050,3805,3805,3805,3805,4
|
|
20240318,110600,78976830,3805,3805,3805,3805,0
|
|
20240318,110500,78976830,3805,3805,3805,3805,0
|
|
20240318,110400,78976830,3805,3805,3805,3805,0
|
|
20240318,110300,78976830,3805,3805,3805,3805,1
|
|
20240318,110200,78973025,3800,3800,3800,3800,0
|
|
20240318,110100,78973025,3800,3800,3800,3800,0
|
|
20240318,110000,78973025,3800,3800,3800,3800,2
|
|
20240318,105900,78965425,3800,3800,3800,3800,22
|
|
20240318,105800,78881825,3805,3805,3805,3805,1000
|
|
20240318,105700,75076825,3800,3800,3800,3800,0
|
|
20240318,105600,75076825,3800,3800,3800,3800,0
|
|
20240318,105500,75076825,3800,3800,3800,3800,8
|
|
20240318,105400,75046425,3800,3800,3800,3800,8
|
|
20240318,105300,75016025,3800,3800,3800,3800,199
|
|
20240318,105200,74259825,3800,3800,3800,3800,28
|
|
20240318,105100,74153425,3800,3800,3800,3800,17
|
|
20240318,105000,74088825,3800,3800,3800,3800,9
|
|
20240318,104900,74054625,3800,3800,3800,3800,463
|
|
20240318,104800,72295225,3800,3800,3800,3800,59
|
|
20240318,104700,72071025,3800,3800,3800,3800,969
|
|
20240318,104600,68388825,3800,3800,3800,3800,20
|
|
20240318,104500,68312825,3800,3800,3800,3800,0
|
|
20240318,104400,68312825,3800,3800,3800,3800,0
|
|
20240318,104300,68312825,3800,3800,3800,3800,0
|
|
20240318,104200,68312825,3800,3800,3800,3800,0
|
|
20240318,104100,68312825,3800,3800,3800,3800,0
|
|
20240318,104000,68312825,3800,3790,3800,3790,607
|
|
20240318,103900,66008795,3790,3795,3795,3790,208
|
|
20240318,103800,65219475,3795,3795,3795,3795,0
|
|
20240318,103700,65219475,3795,3795,3795,3795,21
|
|
20240318,103600,65139780,3790,3790,3790,3790,0
|
|
20240318,103500,65139780,3790,3790,3790,3790,0
|
|
20240318,103400,65139780,3790,3790,3790,3790,0
|
|
20240318,103300,65139780,3790,3790,3790,3790,0
|
|
20240318,103200,65139780,3790,3795,3795,3790,20
|
|
20240318,103100,65063975,3790,3790,3790,3790,0
|
|
20240318,103000,65063975,3790,3790,3790,3790,0
|
|
20240318,102900,65063975,3790,3790,3790,3790,0
|
|
20240318,102800,65063975,3790,3790,3790,3790,20
|
|
20240318,102700,64988175,3790,3790,3790,3790,0
|
|
20240318,102600,64988175,3790,3790,3790,3790,0
|
|
20240318,102500,64988175,3790,3790,3790,3790,0
|
|
20240318,102400,64988175,3790,3790,3790,3790,0
|
|
20240318,102300,64988175,3790,3790,3790,3790,0
|
|
20240318,102200,64988175,3790,3790,3790,3790,0
|
|
20240318,102100,64988175,3790,3790,3790,3790,0
|
|
20240318,102000,64988175,3790,3790,3790,3790,0
|
|
20240318,101900,64988175,3790,3790,3790,3790,0
|
|
20240318,101800,64988175,3790,3790,3790,3790,0
|
|
20240318,101700,64988175,3790,3790,3790,3790,73
|
|
20240318,101600,64711505,3790,3800,3800,3790,122
|
|
20240318,101500,64249110,3805,3805,3805,3805,0
|
|
20240318,101400,64249110,3805,3805,3805,3805,110
|
|
20240318,101300,63830560,3805,3805,3805,3805,1
|
|
20240318,101200,63826755,3785,3785,3785,3785,0
|
|
20240318,101100,63826755,3785,3785,3785,3785,0
|
|
20240318,101000,63826755,3785,3785,3785,3785,0
|
|
20240318,100900,63826755,3785,3785,3790,3785,53
|
|
20240318,100800,63625895,3790,3800,3800,3790,722
|
|
20240318,100700,60887685,3800,3800,3800,3800,28
|
|
20240318,100600,60781285,3795,3795,3795,3795,0
|
|
20240318,100500,60781285,3795,3795,3795,3795,12
|
|
20240318,100400,60735745,3795,3795,3795,3795,9
|
|
20240318,100300,60701590,3795,3795,3795,3795,0
|
|
20240318,100200,60701590,3795,3795,3795,3795,0
|
|
20240318,100100,60701590,3795,3795,3795,3795,180
|
|
20240318,100000,60018490,3800,3800,3800,3800,0
|
|
20240318,095900,60018490,3800,3780,3835,3780,517
|
|
20240318,095800,58052665,3780,3785,3785,3780,1697
|
|
20240318,095700,51633010,3785,3785,3785,3785,1
|
|
20240318,095600,51629225,3785,3785,3785,3785,1
|
|
20240318,095500,51625440,3790,3790,3790,3790,10
|
|
20240318,095400,51587540,3790,3790,3790,3790,3
|
|
20240318,095300,51576170,3790,3790,3790,3790,0
|
|
20240318,095200,51576170,3790,3790,3790,3790,12
|
|
20240318,095100,51530690,3790,3790,3790,3790,106
|
|
20240318,095000,51128950,3790,3790,3790,3790,208
|
|
20240318,094900,50340630,3790,3790,3790,3790,0
|
|
20240318,094800,50340630,3790,3790,3790,3790,30
|
|
20240318,094700,50226930,3790,3785,3790,3785,355
|
|
20240318,094600,48883250,3790,3790,3790,3790,1
|
|
20240318,094500,48879460,3780,3780,3780,3780,0
|
|
20240318,094400,48879460,3780,3780,3780,3780,0
|
|
20240318,094300,48879460,3780,3780,3780,3780,0
|
|
20240318,094200,48879460,3780,3780,3780,3780,0
|
|
20240318,094100,48879460,3780,3780,3780,3780,1
|
|
20240318,094000,48875680,3790,3790,3790,3790,7
|
|
20240318,093900,48849150,3780,3780,3780,3780,0
|
|
20240318,093800,48849150,3780,3780,3780,3780,0
|
|
20240318,093700,48849150,3780,3780,3780,3780,0
|
|
20240318,093600,48849150,3780,3780,3780,3780,0
|
|
20240318,093500,48849150,3780,3780,3780,3780,0
|
|
20240318,093400,48849150,3780,3790,3790,3780,328
|
|
20240318,093300,47606265,3790,3790,3790,3790,130
|
|
20240318,093200,47113565,3790,3795,3795,3790,4207
|
|
20240318,093100,31159380,3795,3795,3795,3795,0
|
|
20240318,093000,31159380,3795,3795,3795,3795,0
|
|
20240318,092900,31159380,3795,3795,3795,3795,243
|
|
20240318,092800,30237195,3795,3795,3795,3795,21
|
|
20240318,092700,30157500,3795,3795,3795,3795,261
|
|
20240318,092600,29167005,3795,3795,3795,3795,317
|
|
20240318,092500,27963990,3795,3795,3795,3795,1
|
|
20240318,092400,27960195,3795,3795,3795,3795,4
|
|
20240318,092300,27945015,3800,3795,3800,3795,49
|
|
20240318,092200,27758820,3795,3795,3795,3795,52
|
|
20240318,092100,27561480,3795,3795,3795,3795,1
|
|
20240318,092000,27557685,3800,3800,3800,3800,11
|
|
20240318,091900,27515885,3800,3800,3800,3800,18
|
|
20240318,091800,27447485,3805,3805,3805,3805,2
|
|
20240318,091700,27439875,3805,3790,3805,3790,510
|
|
20240318,091600,25501445,3795,3790,3795,3790,17
|
|
20240318,091500,25436995,3795,3795,3795,3790,45
|
|
20240318,091400,25266230,3790,3795,3795,3790,317
|
|
20240318,091300,24063375,3795,3795,3795,3795,12
|
|
20240318,091200,24017835,3790,3790,3790,3790,0
|
|
20240318,091100,24017835,3790,3795,3800,3790,328
|
|
20240318,091000,22773055,3795,3795,3795,3795,339
|
|
20240318,090900,21486550,3795,3795,3795,3795,37
|
|
20240318,090800,21346135,3795,3795,3795,3795,7
|
|
20240318,090700,21319570,3795,3795,3795,3795,1
|
|
20240318,090600,21315775,3800,3800,3800,3800,10
|
|
20240318,090500,21277775,3800,3800,3800,3800,396
|
|
20240318,090400,19772975,3800,3800,3800,3800,0
|
|
20240318,090300,19772975,3800,3800,3800,3800,120
|
|
20240318,090200,19316975,3800,3800,3800,3800,313
|
|
20240318,090100,18127575,3800,3820,3820,3790,3856
|
|
20240318,090000,3455310,3830,3835,3835,3830,535
|