643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,194000,448618780,3680,3680,3680,3680,3142
|
|
20240318,193900,448618780,3680,3680,3680,3680,0
|
|
20240318,193800,448618780,3680,3680,3680,3680,0
|
|
20240318,193700,448618780,3680,3680,3680,3680,0
|
|
20240318,193600,448618780,3680,3680,3680,3680,0
|
|
20240318,193500,448618780,3680,3680,3680,3680,0
|
|
20240318,193400,448618780,3680,3680,3680,3680,0
|
|
20240318,193300,448618780,3680,3680,3680,3680,0
|
|
20240318,193200,448618780,3680,3680,3680,3680,0
|
|
20240318,193100,448618780,3680,3680,3680,3680,0
|
|
20240318,193000,448618780,3680,3680,3680,3680,0
|
|
20240318,192900,448618780,3680,3680,3680,3680,0
|
|
20240318,192800,448618780,3680,3680,3680,3680,0
|
|
20240318,192700,448618780,3680,3680,3680,3680,0
|
|
20240318,192600,448618780,3680,3680,3680,3680,0
|
|
20240318,192500,448618780,3680,3680,3680,3680,0
|
|
20240318,192400,448618780,3680,3680,3680,3680,0
|
|
20240318,192300,448618780,3680,3680,3680,3680,0
|
|
20240318,192200,448618780,3680,3680,3680,3680,0
|
|
20240318,192100,448618780,3680,3680,3680,3680,0
|
|
20240318,192000,448618780,3680,3680,3680,3680,0
|
|
20240318,191900,448618780,3680,3680,3680,3680,0
|
|
20240318,191800,448618780,3680,3680,3680,3680,0
|
|
20240318,191700,448618780,3680,3680,3680,3680,0
|
|
20240318,191600,448618780,3680,3680,3680,3680,0
|
|
20240318,191500,448618780,3680,3680,3680,3680,0
|
|
20240318,191400,448618780,3680,3680,3680,3680,0
|
|
20240318,191300,448618780,3680,3680,3680,3680,0
|
|
20240318,191200,448618780,3680,3680,3680,3680,0
|
|
20240318,191100,448618780,3680,3680,3680,3680,0
|
|
20240318,191000,448618780,3680,3680,3680,3680,3142
|
|
20240318,190900,448618780,3680,3680,3680,3680,0
|
|
20240318,190800,448618780,3680,3680,3680,3680,0
|
|
20240318,190700,448618780,3680,3680,3680,3680,0
|
|
20240318,190600,448618780,3680,3680,3680,3680,0
|
|
20240318,190500,448618780,3680,3680,3680,3680,0
|
|
20240318,190400,448618780,3680,3680,3680,3680,0
|
|
20240318,190300,448618780,3680,3680,3680,3680,0
|
|
20240318,190200,448618780,3680,3680,3680,3680,0
|
|
20240318,190100,448618780,3680,3680,3680,3680,0
|
|
20240318,190000,448618780,3680,3680,3680,3680,0
|
|
20240318,185900,448618780,3680,3680,3680,3680,0
|
|
20240318,185800,448618780,3680,3680,3680,3680,0
|
|
20240318,185700,448618780,3680,3680,3680,3680,0
|
|
20240318,185600,448618780,3680,3680,3680,3680,0
|
|
20240318,185500,448618780,3680,3680,3680,3680,0
|
|
20240318,185400,448618780,3680,3680,3680,3680,0
|
|
20240318,185300,448618780,3680,3680,3680,3680,0
|
|
20240318,185200,448618780,3680,3680,3680,3680,0
|
|
20240318,185100,448618780,3680,3680,3680,3680,0
|
|
20240318,185000,448618780,3680,3680,3680,3680,0
|
|
20240318,184900,448618780,3680,3680,3680,3680,0
|
|
20240318,184800,448618780,3680,3680,3680,3680,0
|
|
20240318,184700,448618780,3680,3680,3680,3680,0
|
|
20240318,184600,448618780,3680,3680,3680,3680,0
|
|
20240318,184500,448618780,3680,3680,3680,3680,0
|
|
20240318,184400,448618780,3680,3680,3680,3680,0
|
|
20240318,184300,448618780,3680,3680,3680,3680,0
|
|
20240318,184200,448618780,3680,3680,3680,3680,0
|
|
20240318,184100,448618780,3680,3680,3680,3680,0
|
|
20240318,184000,448618780,3680,3680,3680,3680,3142
|
|
20240318,183900,448618780,3680,3680,3680,3680,0
|
|
20240318,183800,448618780,3680,3680,3680,3680,0
|
|
20240318,183700,448618780,3680,3680,3680,3680,0
|
|
20240318,183600,448618780,3680,3680,3680,3680,0
|
|
20240318,183500,448618780,3680,3680,3680,3680,0
|
|
20240318,183400,448618780,3680,3680,3680,3680,0
|
|
20240318,183300,448618780,3680,3680,3680,3680,0
|
|
20240318,183200,448618780,3680,3680,3680,3680,0
|
|
20240318,183100,448618780,3680,3680,3680,3680,0
|
|
20240318,183000,448618780,3680,3680,3680,3680,0
|
|
20240318,182900,448618780,3680,3680,3680,3680,0
|
|
20240318,182800,448618780,3680,3680,3680,3680,0
|
|
20240318,182700,448618780,3680,3680,3680,3680,0
|
|
20240318,182600,448618780,3680,3680,3680,3680,0
|
|
20240318,182500,448618780,3680,3680,3680,3680,0
|
|
20240318,182400,448618780,3680,3680,3680,3680,0
|
|
20240318,182300,448618780,3680,3680,3680,3680,0
|
|
20240318,182200,448618780,3680,3680,3680,3680,0
|
|
20240318,182100,448618780,3680,3680,3680,3680,0
|
|
20240318,182000,448618780,3680,3680,3680,3680,0
|
|
20240318,181900,448618780,3680,3680,3680,3680,0
|
|
20240318,181800,448618780,3680,3680,3680,3680,0
|
|
20240318,181700,448618780,3680,3680,3680,3680,0
|
|
20240318,181600,448618780,3680,3680,3680,3680,0
|
|
20240318,181500,448618780,3680,3680,3680,3680,0
|
|
20240318,181400,448618780,3680,3680,3680,3680,0
|
|
20240318,181300,448618780,3680,3680,3680,3680,0
|
|
20240318,181200,448618780,3680,3680,3680,3680,0
|
|
20240318,181100,448618780,3680,3680,3680,3680,0
|
|
20240318,181000,448618780,3680,3680,3680,3680,3142
|
|
20240318,180900,448618780,3680,3680,3680,3680,0
|
|
20240318,180800,448618780,3680,3680,3680,3680,0
|
|
20240318,180700,448618780,3680,3680,3680,3680,0
|
|
20240318,180600,448618780,3680,3680,3680,3680,0
|
|
20240318,180500,448618780,3680,3680,3680,3680,0
|
|
20240318,180400,448618780,3680,3680,3680,3680,0
|
|
20240318,180300,448618780,3680,3680,3680,3680,0
|
|
20240318,180200,448618780,3680,3680,3680,3680,0
|
|
20240318,180100,448618780,3680,3680,3680,3680,0
|
|
20240318,180000,448618780,3680,3680,3680,3680,0
|
|
20240318,175900,448618780,3680,3680,3680,3680,0
|
|
20240318,175800,448618780,3680,3680,3680,3680,0
|
|
20240318,175700,448618780,3680,3680,3680,3680,0
|
|
20240318,175600,448618780,3680,3680,3680,3680,0
|
|
20240318,175500,448618780,3680,3680,3680,3680,0
|
|
20240318,175400,448618780,3680,3680,3680,3680,0
|
|
20240318,175300,448618780,3680,3680,3680,3680,0
|
|
20240318,175200,448618780,3680,3680,3680,3680,0
|
|
20240318,175100,448618780,3680,3680,3680,3680,0
|
|
20240318,175000,448618780,3680,3680,3680,3680,0
|
|
20240318,174900,448618780,3680,3680,3680,3680,0
|
|
20240318,174800,448618780,3680,3680,3680,3680,0
|
|
20240318,174700,448618780,3680,3680,3680,3680,0
|
|
20240318,174600,448618780,3680,3680,3680,3680,0
|
|
20240318,174500,448618780,3680,3680,3680,3680,0
|
|
20240318,174400,448618780,3680,3680,3680,3680,0
|
|
20240318,174300,448618780,3680,3680,3680,3680,0
|
|
20240318,174200,448618780,3680,3680,3680,3680,0
|
|
20240318,174100,448618780,3680,3680,3680,3680,0
|
|
20240318,174000,448618780,3680,3680,3680,3680,3142
|
|
20240318,173900,448618780,3680,3680,3680,3680,0
|
|
20240318,173800,448618780,3680,3680,3680,3680,0
|
|
20240318,173700,448618780,3680,3680,3680,3680,0
|
|
20240318,173600,448618780,3680,3680,3680,3680,0
|
|
20240318,173500,448618780,3680,3680,3680,3680,0
|
|
20240318,173400,448618780,3680,3680,3680,3680,0
|
|
20240318,173300,448618780,3680,3680,3680,3680,0
|
|
20240318,173200,448618780,3680,3680,3680,3680,0
|
|
20240318,173100,448618780,3680,3680,3680,3680,0
|
|
20240318,173000,448618780,3680,3680,3680,3680,0
|
|
20240318,172900,448618780,3680,3680,3680,3680,0
|
|
20240318,172800,448618780,3680,3680,3680,3680,0
|
|
20240318,172700,448618780,3680,3680,3680,3680,0
|
|
20240318,172600,448618780,3680,3680,3680,3680,0
|
|
20240318,172500,448618780,3680,3680,3680,3680,0
|
|
20240318,172400,448618780,3680,3680,3680,3680,0
|
|
20240318,172300,448618780,3680,3680,3680,3680,0
|
|
20240318,172200,448618780,3680,3680,3680,3680,0
|
|
20240318,172100,448618780,3680,3680,3680,3680,0
|
|
20240318,172000,448618780,3680,3680,3680,3680,0
|
|
20240318,171900,448618780,3680,3680,3680,3680,0
|
|
20240318,171800,448618780,3680,3680,3680,3680,0
|
|
20240318,171700,448618780,3680,3680,3680,3680,0
|
|
20240318,171600,448618780,3680,3680,3680,3680,0
|
|
20240318,171500,448618780,3680,3680,3680,3680,0
|
|
20240318,171400,448618780,3680,3680,3680,3680,0
|
|
20240318,171300,448618780,3680,3680,3680,3680,0
|
|
20240318,171200,448618780,3680,3680,3680,3680,0
|
|
20240318,171100,448618780,3680,3680,3680,3680,0
|
|
20240318,171000,448618780,3680,3680,3680,3680,3142
|
|
20240318,170900,448618780,3680,3680,3680,3680,0
|
|
20240318,170800,448618780,3680,3680,3680,3680,0
|
|
20240318,170700,448618780,3680,3680,3680,3680,0
|
|
20240318,170600,448618780,3680,3680,3680,3680,0
|
|
20240318,170500,448618780,3680,3680,3680,3680,0
|
|
20240318,170400,448618780,3680,3680,3680,3680,0
|
|
20240318,170300,448618780,3680,3680,3680,3680,0
|
|
20240318,170200,448618780,3680,3680,3680,3680,0
|
|
20240318,170100,448618780,3680,3680,3680,3680,0
|
|
20240318,170000,448618780,3680,3680,3680,3680,0
|
|
20240318,165900,448618780,3680,3680,3680,3680,0
|
|
20240318,165800,448618780,3680,3680,3680,3680,0
|
|
20240318,165700,448618780,3680,3680,3680,3680,0
|
|
20240318,165600,448618780,3680,3680,3680,3680,0
|
|
20240318,165500,448618780,3680,3680,3680,3680,0
|
|
20240318,165400,448618780,3680,3680,3680,3680,0
|
|
20240318,165300,448618780,3680,3680,3680,3680,0
|
|
20240318,165200,448618780,3680,3680,3680,3680,0
|
|
20240318,165100,448618780,3680,3680,3680,3680,0
|
|
20240318,165000,448618780,3680,3680,3680,3680,0
|
|
20240318,164900,448618780,3680,3680,3680,3680,0
|
|
20240318,164800,448618780,3680,3680,3680,3680,0
|
|
20240318,164700,448618780,3680,3680,3680,3680,0
|
|
20240318,164600,448618780,3680,3680,3680,3680,0
|
|
20240318,164500,448618780,3680,3680,3680,3680,0
|
|
20240318,164400,448618780,3680,3680,3680,3680,0
|
|
20240318,164300,448618780,3680,3680,3680,3680,0
|
|
20240318,164200,448618780,3680,3680,3680,3680,0
|
|
20240318,164100,448618780,3680,3680,3680,3680,0
|
|
20240318,164000,448618780,3680,3680,3680,3680,3142
|
|
20240318,163900,448618780,3680,3680,3680,3680,0
|
|
20240318,163800,448618780,3680,3680,3680,3680,0
|
|
20240318,163700,448618780,3680,3680,3680,3680,0
|
|
20240318,163600,448618780,3680,3680,3680,3680,0
|
|
20240318,163500,448618780,3680,3680,3680,3680,0
|
|
20240318,163400,448618780,3680,3680,3680,3680,0
|
|
20240318,163300,448618780,3680,3680,3680,3680,0
|
|
20240318,163200,448618780,3680,3680,3680,3680,0
|
|
20240318,163100,448618780,3680,3680,3680,3680,0
|
|
20240318,163000,448618780,3680,3680,3680,3680,0
|
|
20240318,162900,448618780,3680,3680,3680,3680,0
|
|
20240318,162800,448618780,3680,3680,3680,3680,0
|
|
20240318,162700,448618780,3680,3680,3680,3680,0
|
|
20240318,162600,448618780,3680,3680,3680,3680,0
|
|
20240318,162500,448618780,3680,3680,3680,3680,0
|
|
20240318,162400,448618780,3680,3680,3680,3680,0
|
|
20240318,162300,448618780,3680,3680,3680,3680,0
|
|
20240318,162200,448618780,3680,3680,3680,3680,0
|
|
20240318,162100,448618780,3680,3680,3680,3680,0
|
|
20240318,162000,448618780,3680,3680,3680,3680,0
|
|
20240318,161900,448618780,3680,3680,3680,3680,0
|
|
20240318,161800,448618780,3680,3680,3680,3680,0
|
|
20240318,161700,448618780,3680,3680,3680,3680,0
|
|
20240318,161600,448618780,3680,3680,3680,3680,0
|
|
20240318,161500,448618780,3680,3680,3680,3680,0
|
|
20240318,161400,448618780,3680,3680,3680,3680,0
|
|
20240318,161300,448618780,3680,3680,3680,3680,0
|
|
20240318,161200,448618780,3680,3680,3680,3680,0
|
|
20240318,161100,448618780,3680,3680,3680,3680,0
|
|
20240318,161000,448618780,3680,3680,3680,3680,3142
|
|
20240318,160900,448618780,3680,3680,3680,3680,0
|
|
20240318,160800,448618780,3680,3680,3680,3680,0
|
|
20240318,160700,448618780,3680,3680,3680,3680,0
|
|
20240318,160600,448618780,3680,3680,3680,3680,0
|
|
20240318,160500,448618780,3680,3680,3680,3680,0
|
|
20240318,160400,448618780,3680,3680,3680,3680,0
|
|
20240318,160300,448618780,3680,3680,3680,3680,0
|
|
20240318,160200,448618780,3680,3680,3680,3680,0
|
|
20240318,160100,448618780,3680,3680,3680,3680,0
|
|
20240318,160000,448618780,3680,3680,3680,3680,0
|
|
20240318,155900,448618780,3680,3680,3680,3680,0
|
|
20240318,155800,448618780,3680,3680,3680,3680,0
|
|
20240318,155700,448618780,3680,3680,3680,3680,0
|
|
20240318,155600,448618780,3680,3680,3680,3680,0
|
|
20240318,155500,448618780,3680,3680,3680,3680,0
|
|
20240318,155400,448618780,3680,3680,3680,3680,0
|
|
20240318,155300,448618780,3680,3680,3680,3680,0
|
|
20240318,155200,448618780,3680,3680,3680,3680,0
|
|
20240318,155100,448618780,3680,3680,3680,3680,0
|
|
20240318,155000,448618780,3680,3680,3680,3680,0
|
|
20240318,154900,448618780,3680,3680,3680,3680,0
|
|
20240318,154800,448618780,3680,3680,3680,3680,0
|
|
20240318,154700,448618780,3680,3680,3680,3680,0
|
|
20240318,154600,448618780,3680,3680,3680,3680,0
|
|
20240318,154500,448618780,3680,3680,3680,3680,0
|
|
20240318,154400,448618780,3680,3680,3680,3680,0
|
|
20240318,154300,448618780,3680,3680,3680,3680,0
|
|
20240318,154200,448618780,3680,3680,3680,3680,0
|
|
20240318,154100,448618780,3680,3680,3680,3680,0
|
|
20240318,154000,448618780,3680,3680,3680,3680,3142
|
|
20240318,153900,448618780,3680,3680,3680,3680,0
|
|
20240318,153800,448618780,3680,3680,3680,3680,0
|
|
20240318,153700,448618780,3680,3680,3680,3680,0
|
|
20240318,153600,448618780,3680,3680,3680,3680,0
|
|
20240318,153500,448618780,3680,3680,3680,3680,0
|
|
20240318,153400,448618780,3680,3680,3680,3680,0
|
|
20240318,153300,448618780,3680,3680,3680,3680,0
|
|
20240318,153200,448618780,3680,3680,3680,3680,0
|
|
20240318,153100,448618780,3680,3680,3680,3680,0
|
|
20240318,153000,448618780,3680,3680,3680,3680,3142
|
|
20240318,152900,437056220,3680,3680,3680,3680,0
|
|
20240318,152800,437056220,3680,3680,3680,3680,0
|
|
20240318,152700,437056220,3680,3680,3680,3680,0
|
|
20240318,152600,437056220,3680,3680,3680,3680,0
|
|
20240318,152500,437056220,3680,3680,3680,3680,0
|
|
20240318,152400,437056220,3680,3680,3680,3680,0
|
|
20240318,152300,437056220,3680,3680,3680,3680,0
|
|
20240318,152200,437056220,3680,3680,3680,3680,0
|
|
20240318,152100,437056220,3680,3680,3680,3680,0
|
|
20240318,152000,437056220,3680,3680,3680,3680,0
|
|
20240318,151900,437056220,3680,3670,3680,3670,348
|
|
20240318,151800,435779050,3670,3670,3670,3670,0
|
|
20240318,151700,435779050,3670,3670,3670,3670,0
|
|
20240318,151600,435779050,3670,3670,3670,3670,27
|
|
20240318,151500,435679960,3670,3670,3670,3670,0
|
|
20240318,151400,435679960,3670,3670,3670,3670,0
|
|
20240318,151300,435679960,3670,3665,3670,3665,3
|
|
20240318,151200,435668960,3670,3670,3670,3670,0
|
|
20240318,151100,435668960,3670,3670,3670,3670,1
|
|
20240318,151000,435665290,3665,3670,3670,3665,508
|
|
20240318,150900,433800955,3680,3680,3680,3680,0
|
|
20240318,150800,433800955,3680,3680,3680,3680,2
|
|
20240318,150700,433793595,3680,3675,3680,3675,5
|
|
20240318,150600,433775215,3680,3680,3680,3680,20
|
|
20240318,150500,433701615,3675,3675,3690,3675,301
|
|
20240318,150400,432595425,3675,3675,3675,3675,1
|
|
20240318,150300,432591750,3665,3640,3665,3640,879
|
|
20240318,150200,429390095,3640,3640,3640,3640,92
|
|
20240318,150100,429055215,3650,3650,3650,3650,94
|
|
20240318,150000,428712115,3665,3665,3665,3665,0
|
|
20240318,145900,428712115,3665,3665,3665,3665,0
|
|
20240318,145800,428712115,3665,3665,3665,3665,17
|
|
20240318,145700,428649810,3635,3670,3670,3635,1939
|
|
20240318,145600,421596935,3675,3675,3675,3645,3262
|
|
20240318,145500,409684820,3680,3680,3680,3680,500
|
|
20240318,145400,407844820,3680,3675,3680,3675,13
|
|
20240318,145300,407796995,3675,3680,3680,3675,13
|
|
20240318,145200,407749215,3685,3680,3685,3680,21
|
|
20240318,145100,407671835,3690,3690,3690,3690,0
|
|
20240318,145000,407671835,3690,3690,3690,3690,0
|
|
20240318,144900,407671835,3690,3690,3690,3690,0
|
|
20240318,144800,407671835,3690,3690,3690,3690,0
|
|
20240318,144700,407671835,3690,3690,3690,3690,0
|
|
20240318,144600,407671835,3690,3690,3690,3690,0
|
|
20240318,144500,407671835,3690,3690,3690,3690,0
|
|
20240318,144400,407671835,3690,3685,3690,3685,5
|
|
20240318,144300,407653395,3690,3690,3690,3690,0
|
|
20240318,144200,407653395,3690,3690,3690,3690,0
|
|
20240318,144100,407653395,3690,3690,3690,3690,0
|
|
20240318,144000,407653395,3690,3690,3690,3690,0
|
|
20240318,143900,407653395,3690,3690,3690,3690,0
|
|
20240318,143800,407653395,3690,3690,3690,3690,0
|
|
20240318,143700,407653395,3690,3690,3690,3690,0
|
|
20240318,143600,407653395,3690,3675,3690,3675,7
|
|
20240318,143500,407627610,3685,3685,3685,3685,0
|
|
20240318,143400,407627610,3685,3685,3685,3685,0
|
|
20240318,143300,407627610,3685,3685,3685,3685,0
|
|
20240318,143200,407627610,3685,3685,3685,3685,0
|
|
20240318,143100,407627610,3685,3685,3685,3685,0
|
|
20240318,143000,407627610,3685,3685,3685,3685,0
|
|
20240318,142900,407627610,3685,3685,3685,3685,0
|
|
20240318,142800,407627610,3685,3685,3685,3685,0
|
|
20240318,142700,407627610,3685,3685,3685,3685,0
|
|
20240318,142600,407627610,3685,3685,3685,3685,0
|
|
20240318,142500,407627610,3685,3685,3685,3685,0
|
|
20240318,142400,407627610,3685,3685,3685,3685,0
|
|
20240318,142300,407627610,3685,3685,3685,3685,0
|
|
20240318,142200,407627610,3685,3685,3685,3685,141
|
|
20240318,142100,407108025,3690,3680,3690,3680,3
|
|
20240318,142000,407096975,3680,3680,3680,3680,0
|
|
20240318,141900,407096975,3680,3680,3680,3680,0
|
|
20240318,141800,407096975,3680,3680,3680,3680,0
|
|
20240318,141700,407096975,3680,3680,3680,3680,1002
|
|
20240318,141600,403409615,3680,3680,3680,3680,0
|
|
20240318,141500,403409615,3680,3680,3680,3680,11
|
|
20240318,141400,403369135,3680,3680,3680,3680,0
|
|
20240318,141300,403369135,3680,3680,3680,3680,22
|
|
20240318,141200,403288175,3685,3685,3685,3685,0
|
|
20240318,141100,403288175,3685,3685,3685,3685,0
|
|
20240318,141000,403288175,3685,3685,3685,3685,0
|
|
20240318,140900,403288175,3685,3685,3685,3685,0
|
|
20240318,140800,403288175,3685,3685,3685,3685,0
|
|
20240318,140700,403288175,3685,3680,3685,3680,2
|
|
20240318,140600,403280810,3660,3680,3680,3660,2
|
|
20240318,140500,403273470,3685,3685,3685,3685,0
|
|
20240318,140400,403273470,3685,3685,3685,3685,0
|
|
20240318,140300,403273470,3685,3685,3685,3685,0
|
|
20240318,140200,403273470,3685,3685,3685,3685,0
|
|
20240318,140100,403273470,3685,3685,3685,3685,20
|
|
20240318,140000,403199770,3685,3685,3685,3685,0
|
|
20240318,135900,403199770,3685,3685,3685,3685,63
|
|
20240318,135800,402967615,3680,3680,3680,3680,15
|
|
20240318,135700,402912415,3685,3685,3685,3685,0
|
|
20240318,135600,402912415,3685,3685,3685,3685,1
|
|
20240318,135500,402908730,3670,3670,3670,3670,0
|
|
20240318,135400,402908730,3670,3670,3670,3670,0
|
|
20240318,135300,402908730,3670,3670,3670,3670,20
|
|
20240318,135200,402835330,3685,3685,3685,3685,18
|
|
20240318,135100,402769000,3685,3685,3685,3685,0
|
|
20240318,135000,402769000,3685,3685,3685,3685,0
|
|
20240318,134900,402769000,3685,3685,3685,3685,0
|
|
20240318,134800,402769000,3685,3685,3685,3685,20
|
|
20240318,134700,402695300,3685,3685,3685,3685,0
|
|
20240318,134600,402695300,3685,3685,3685,3685,0
|
|
20240318,134500,402695300,3685,3685,3685,3685,0
|
|
20240318,134400,402695300,3685,3685,3685,3685,55
|
|
20240318,134300,402492625,3680,3680,3680,3680,50
|
|
20240318,134200,402308625,3675,3675,3675,3675,31
|
|
20240318,134100,402194700,3675,3675,3675,3675,0
|
|
20240318,134000,402194700,3675,3675,3675,3675,19
|
|
20240318,133900,402124875,3675,3675,3675,3675,0
|
|
20240318,133800,402124875,3675,3675,3675,3675,0
|
|
20240318,133700,402124875,3675,3675,3675,3675,5
|
|
20240318,133600,402106500,3675,3695,3695,3675,46
|
|
20240318,133500,401937430,3670,3695,3695,3670,100
|
|
20240318,133400,401569810,3695,3695,3695,3695,27
|
|
20240318,133300,401470045,3695,3695,3695,3695,13
|
|
20240318,133200,401422010,3695,3695,3695,3695,0
|
|
20240318,133100,401422010,3695,3695,3695,3695,200
|
|
20240318,133000,400683010,3695,3695,3695,3695,0
|
|
20240318,132900,400683010,3695,3695,3695,3695,0
|
|
20240318,132800,400683010,3695,3695,3695,3695,0
|
|
20240318,132700,400683010,3695,3695,3695,3695,0
|
|
20240318,132600,400683010,3695,3695,3695,3695,0
|
|
20240318,132500,400683010,3695,3690,3695,3690,2000
|
|
20240318,132400,393293260,3690,3690,3690,3690,0
|
|
20240318,132300,393293260,3690,3690,3690,3690,0
|
|
20240318,132200,393293260,3690,3685,3690,3680,4
|
|
20240318,132100,393278520,3660,3660,3660,3660,0
|
|
20240318,132000,393278520,3660,3660,3660,3660,0
|
|
20240318,131900,393278520,3660,3680,3685,3660,43
|
|
20240318,131800,393120265,3675,3675,3675,3675,0
|
|
20240318,131700,393120265,3675,3675,3675,3675,0
|
|
20240318,131600,393120265,3675,3675,3675,3675,136
|
|
20240318,131500,392620465,3680,3680,3680,3680,1
|
|
20240318,131400,392616785,3680,3680,3680,3680,0
|
|
20240318,131300,392616785,3680,3680,3680,3680,0
|
|
20240318,131200,392616785,3680,3680,3680,3680,34
|
|
20240318,131100,392491665,3680,3680,3680,3680,35
|
|
20240318,131000,392362865,3680,3680,3680,3680,0
|
|
20240318,130900,392362865,3680,3675,3680,3675,1376
|
|
20240318,130800,387299420,3675,3675,3675,3675,0
|
|
20240318,130700,387299420,3675,3675,3675,3675,0
|
|
20240318,130600,387299420,3675,3675,3675,3675,0
|
|
20240318,130500,387299420,3675,3675,3675,3675,0
|
|
20240318,130400,387299420,3675,3675,3675,3675,0
|
|
20240318,130300,387299420,3675,3675,3675,3675,0
|
|
20240318,130200,387299420,3675,3650,3675,3645,111
|
|
20240318,130100,386894475,3680,3680,3680,3680,0
|
|
20240318,130000,386894475,3680,3680,3680,3680,4
|
|
20240318,125900,386879755,3680,3680,3680,3680,0
|
|
20240318,125800,386879755,3680,3680,3680,3680,0
|
|
20240318,125700,386879755,3680,3680,3680,3680,0
|
|
20240318,125600,386879755,3680,3665,3680,3665,5000
|
|
20240318,125500,368514330,3665,3665,3665,3665,0
|
|
20240318,125400,368514330,3665,3665,3665,3665,0
|
|
20240318,125300,368514330,3665,3665,3665,3665,0
|
|
20240318,125200,368514330,3665,3665,3665,3665,0
|
|
20240318,125100,368514330,3665,3665,3665,3665,0
|
|
20240318,125000,368514330,3665,3665,3665,3665,0
|
|
20240318,124900,368514330,3665,3665,3665,3665,0
|
|
20240318,124800,368514330,3665,3665,3665,3665,0
|
|
20240318,124700,368514330,3665,3665,3665,3665,0
|
|
20240318,124600,368514330,3665,3665,3665,3665,0
|
|
20240318,124500,368514330,3665,3665,3665,3665,0
|
|
20240318,124400,368514330,3665,3665,3665,3665,0
|
|
20240318,124300,368514330,3665,3665,3665,3665,0
|
|
20240318,124200,368514330,3665,3665,3665,3665,0
|
|
20240318,124100,368514330,3665,3650,3665,3630,1415
|
|
20240318,124000,363373305,3665,3665,3665,3665,0
|
|
20240318,123900,363373305,3665,3665,3665,3665,0
|
|
20240318,123800,363373305,3665,3665,3665,3665,0
|
|
20240318,123700,363373305,3665,3665,3665,3665,0
|
|
20240318,123600,363373305,3665,3665,3665,3665,0
|
|
20240318,123500,363373305,3665,3665,3665,3665,0
|
|
20240318,123400,363373305,3665,3665,3665,3665,0
|
|
20240318,123300,363373305,3665,3665,3665,3665,0
|
|
20240318,123200,363373305,3665,3665,3665,3665,0
|
|
20240318,123100,363373305,3665,3665,3665,3665,0
|
|
20240318,123000,363373305,3665,3665,3665,3665,0
|
|
20240318,122900,363373305,3665,3650,3665,3650,501
|
|
20240318,122800,361544640,3665,3665,3665,3665,0
|
|
20240318,122700,361544640,3665,3665,3665,3665,0
|
|
20240318,122600,361544640,3665,3665,3665,3665,0
|
|
20240318,122500,361544640,3665,3665,3665,3665,10
|
|
20240318,122400,361507990,3660,3660,3660,3660,0
|
|
20240318,122300,361507990,3660,3660,3660,3660,0
|
|
20240318,122200,361507990,3660,3660,3660,3660,91
|
|
20240318,122100,361174930,3670,3670,3670,3670,0
|
|
20240318,122000,361174930,3670,3670,3670,3670,0
|
|
20240318,121900,361174930,3670,3670,3670,3670,0
|
|
20240318,121800,361174930,3670,3670,3670,3670,0
|
|
20240318,121700,361174930,3670,3670,3670,3670,0
|
|
20240318,121600,361174930,3670,3670,3670,3670,0
|
|
20240318,121500,361174930,3670,3670,3670,3670,0
|
|
20240318,121400,361174930,3670,3670,3670,3670,0
|
|
20240318,121300,361174930,3670,3670,3670,3670,0
|
|
20240318,121200,361174930,3670,3660,3670,3660,11
|
|
20240318,121100,361134660,3670,3670,3670,3670,0
|
|
20240318,121000,361134660,3670,3670,3670,3670,0
|
|
20240318,120900,361134660,3670,3670,3670,3670,0
|
|
20240318,120800,361134660,3670,3670,3670,3670,0
|
|
20240318,120700,361134660,3670,3670,3670,3670,0
|
|
20240318,120600,361134660,3670,3670,3670,3670,0
|
|
20240318,120500,361134660,3670,3670,3670,3670,0
|
|
20240318,120400,361134660,3670,3670,3670,3670,0
|
|
20240318,120300,361134660,3670,3670,3670,3670,0
|
|
20240318,120200,361134660,3670,3670,3670,3670,0
|
|
20240318,120100,361134660,3670,3670,3670,3670,0
|
|
20240318,120000,361134660,3670,3670,3670,3670,0
|
|
20240318,115900,361134660,3670,3670,3670,3670,0
|
|
20240318,115800,361134660,3670,3670,3670,3670,0
|
|
20240318,115700,361134660,3670,3665,3670,3665,153
|
|
20240318,115600,360573910,3665,3665,3665,3665,0
|
|
20240318,115500,360573910,3665,3665,3665,3665,0
|
|
20240318,115400,360573910,3665,3665,3665,3665,0
|
|
20240318,115300,360573910,3665,3665,3665,3665,0
|
|
20240318,115200,360573910,3665,3665,3665,3665,0
|
|
20240318,115100,360573910,3665,3665,3665,3665,0
|
|
20240318,115000,360573910,3665,3665,3665,3665,0
|
|
20240318,114900,360573910,3665,3665,3665,3665,0
|
|
20240318,114800,360573910,3665,3665,3665,3665,1
|
|
20240318,114700,360570245,3670,3670,3670,3670,0
|
|
20240318,114600,360570245,3670,3670,3670,3670,0
|
|
20240318,114500,360570245,3670,3670,3670,3670,0
|
|
20240318,114400,360570245,3670,3660,3670,3660,726
|
|
20240318,114300,357913075,3655,3655,3655,3655,0
|
|
20240318,114200,357913075,3655,3655,3655,3655,0
|
|
20240318,114100,357913075,3655,3655,3655,3655,1
|
|
20240318,114000,357909420,3660,3660,3660,3660,0
|
|
20240318,113900,357909420,3660,3660,3660,3660,0
|
|
20240318,113800,357909420,3660,3660,3660,3660,0
|
|
20240318,113700,357909420,3660,3660,3660,3660,0
|
|
20240318,113600,357909420,3660,3660,3660,3660,0
|
|
20240318,113500,357909420,3660,3660,3660,3660,0
|
|
20240318,113400,357909420,3660,3660,3660,3660,1
|
|
20240318,113300,357905760,3660,3660,3660,3660,0
|
|
20240318,113200,357905760,3660,3660,3660,3660,0
|
|
20240318,113100,357905760,3660,3660,3660,3660,0
|
|
20240318,113000,357905760,3660,3660,3660,3660,0
|
|
20240318,112900,357905760,3660,3660,3660,3660,0
|
|
20240318,112800,357905760,3660,3660,3660,3660,0
|
|
20240318,112700,357905760,3660,3660,3660,3660,1222
|
|
20240318,112600,353433240,3660,3660,3660,3660,0
|
|
20240318,112500,353433240,3660,3660,3660,3660,12
|
|
20240318,112400,353389320,3660,3660,3660,3660,0
|
|
20240318,112300,353389320,3660,3660,3660,3660,0
|
|
20240318,112200,353389320,3660,3660,3660,3660,0
|
|
20240318,112100,353389320,3660,3655,3660,3655,2
|
|
20240318,112000,353382005,3650,3650,3650,3650,5
|
|
20240318,111900,353363755,3660,3660,3660,3660,0
|
|
20240318,111800,353363755,3660,3660,3660,3660,0
|
|
20240318,111700,353363755,3660,3660,3660,3660,0
|
|
20240318,111600,353363755,3660,3660,3660,3660,0
|
|
20240318,111500,353363755,3660,3660,3660,3660,0
|
|
20240318,111400,353363755,3660,3660,3660,3660,0
|
|
20240318,111300,353363755,3660,3660,3660,3660,1
|
|
20240318,111200,353360095,3650,3650,3650,3650,0
|
|
20240318,111100,353360095,3650,3650,3650,3650,0
|
|
20240318,111000,353360095,3650,3650,3650,3650,0
|
|
20240318,110900,353360095,3650,3650,3650,3650,2
|
|
20240318,110800,353352795,3650,3650,3650,3650,0
|
|
20240318,110700,353352795,3650,3650,3650,3650,0
|
|
20240318,110600,353352795,3650,3650,3650,3650,0
|
|
20240318,110500,353352795,3650,3660,3660,3650,25
|
|
20240318,110400,353261525,3655,3670,3670,3655,102
|
|
20240318,110300,352888045,3670,3660,3670,3660,1757
|
|
20240318,110200,346457415,3655,3655,3655,3655,2
|
|
20240318,110100,346450105,3660,3660,3660,3660,0
|
|
20240318,110000,346450105,3660,3660,3660,3660,0
|
|
20240318,105900,346450105,3660,3660,3660,3660,0
|
|
20240318,105800,346450105,3660,3660,3660,3660,0
|
|
20240318,105700,346450105,3660,3660,3660,3660,0
|
|
20240318,105600,346450105,3660,3655,3660,3655,2
|
|
20240318,105500,346442790,3660,3660,3660,3660,10
|
|
20240318,105400,346406190,3660,3655,3660,3655,102
|
|
20240318,105300,346032875,3660,3655,3660,3655,130
|
|
20240318,105200,345557085,3660,3660,3660,3660,0
|
|
20240318,105100,345557085,3660,3660,3660,3660,0
|
|
20240318,105000,345557085,3660,3660,3660,3660,0
|
|
20240318,104900,345557085,3660,3660,3660,3660,0
|
|
20240318,104800,345557085,3660,3660,3660,3660,0
|
|
20240318,104700,345557085,3660,3660,3660,3660,0
|
|
20240318,104600,345557085,3660,3650,3660,3650,7
|
|
20240318,104500,345531525,3650,3625,3650,3625,2311
|
|
20240318,104400,337101940,3625,3625,3625,3625,7
|
|
20240318,104300,337076565,3620,3625,3625,3620,2447
|
|
20240318,104200,328217565,3650,3630,3650,3625,3704
|
|
20240318,104100,314787575,3630,3645,3645,3630,3000
|
|
20240318,104000,303890100,3645,3645,3645,3645,0
|
|
20240318,103900,303890100,3645,3645,3645,3645,0
|
|
20240318,103800,303890100,3645,3645,3645,3645,0
|
|
20240318,103700,303890100,3645,3645,3645,3645,0
|
|
20240318,103600,303890100,3645,3645,3645,3645,0
|
|
20240318,103500,303890100,3645,3645,3645,3645,0
|
|
20240318,103400,303890100,3645,3645,3645,3645,2
|
|
20240318,103300,303882810,3640,3640,3640,3640,0
|
|
20240318,103200,303882810,3640,3640,3640,3640,0
|
|
20240318,103100,303882810,3640,3640,3640,3640,0
|
|
20240318,103000,303882810,3640,3640,3640,3640,0
|
|
20240318,102900,303882810,3640,3640,3640,3640,0
|
|
20240318,102800,303882810,3640,3640,3640,3640,20
|
|
20240318,102700,303810010,3640,3640,3640,3640,0
|
|
20240318,102600,303810010,3640,3640,3640,3640,0
|
|
20240318,102500,303810010,3640,3640,3640,3640,0
|
|
20240318,102400,303810010,3640,3640,3640,3640,0
|
|
20240318,102300,303810010,3640,3640,3640,3640,0
|
|
20240318,102200,303810010,3640,3640,3640,3640,0
|
|
20240318,102100,303810010,3640,3640,3640,3640,1797
|
|
20240318,102000,297268930,3640,3640,3640,3640,0
|
|
20240318,101900,297268930,3640,3640,3640,3640,0
|
|
20240318,101800,297268930,3640,3640,3640,3640,0
|
|
20240318,101700,297268930,3640,3640,3640,3640,0
|
|
20240318,101600,297268930,3640,3640,3640,3640,0
|
|
20240318,101500,297268930,3640,3640,3640,3640,0
|
|
20240318,101400,297268930,3640,3640,3640,3640,0
|
|
20240318,101300,297268930,3640,3640,3640,3640,100
|
|
20240318,101200,296904930,3635,3635,3635,3635,0
|
|
20240318,101100,296904930,3635,3635,3635,3635,2
|
|
20240318,101000,296897660,3635,3635,3635,3635,0
|
|
20240318,100900,296897660,3635,3635,3635,3635,0
|
|
20240318,100800,296897660,3635,3635,3635,3635,0
|
|
20240318,100700,296897660,3635,3635,3635,3635,22
|
|
20240318,100600,296817690,3635,3630,3635,3630,81
|
|
20240318,100500,296523270,3630,3630,3630,3630,12
|
|
20240318,100400,296479710,3630,3630,3630,3630,0
|
|
20240318,100300,296479710,3630,3630,3630,3630,162
|
|
20240318,100200,295891650,3630,3630,3630,3630,325
|
|
20240318,100100,294711900,3625,3625,3625,3625,0
|
|
20240318,100000,294711900,3625,3660,3660,3625,878
|
|
20240318,095900,291516990,3675,3675,3675,3675,0
|
|
20240318,095800,291516990,3675,3675,3675,3675,7
|
|
20240318,095700,291491265,3675,3675,3675,3675,3
|
|
20240318,095600,291480240,3670,3670,3670,3670,0
|
|
20240318,095500,291480240,3670,3670,3670,3670,44
|
|
20240318,095400,291318760,3675,3675,3675,3675,0
|
|
20240318,095300,291318760,3675,3675,3675,3675,0
|
|
20240318,095200,291318760,3675,3675,3675,3675,459
|
|
20240318,095100,289631935,3675,3675,3675,3675,1
|
|
20240318,095000,289628260,3650,3660,3660,3650,1000
|
|
20240318,094900,285974510,3670,3670,3670,3670,0
|
|
20240318,094800,285974510,3670,3670,3670,3670,39
|
|
20240318,094700,285831380,3670,3670,3670,3670,61
|
|
20240318,094600,285607510,3675,3675,3675,3675,10
|
|
20240318,094500,285570760,3675,3675,3675,3675,10
|
|
20240318,094400,285534010,3675,3675,3675,3675,0
|
|
20240318,094300,285534010,3675,3675,3675,3675,0
|
|
20240318,094200,285534010,3675,3675,3675,3675,0
|
|
20240318,094100,285534010,3675,3675,3675,3675,0
|
|
20240318,094000,285534010,3675,3680,3680,3675,337
|
|
20240318,093900,284295025,3680,3680,3680,3680,0
|
|
20240318,093800,284295025,3680,3680,3680,3680,0
|
|
20240318,093700,284295025,3680,3680,3680,3680,0
|
|
20240318,093600,284295025,3680,3680,3680,3680,100
|
|
20240318,093500,283927025,3710,3685,3710,3685,648
|
|
20240318,093400,281539120,3720,3720,3720,3720,0
|
|
20240318,093300,281539120,3720,3720,3720,3720,0
|
|
20240318,093200,281539120,3720,3720,3720,3720,0
|
|
20240318,093100,281539120,3720,3720,3720,3720,0
|
|
20240318,093000,281539120,3720,3715,3720,3715,822
|
|
20240318,092900,278481585,3680,3680,3680,3680,0
|
|
20240318,092800,278481585,3680,3665,3730,3665,1587
|
|
20240318,092700,272606980,3660,3650,3665,3650,20629
|
|
20240318,092600,197287045,3645,3665,3665,3635,20273
|
|
20240318,092500,123392505,3665,3665,3665,3665,1
|
|
20240318,092400,123388840,3650,3650,3650,3650,20020
|
|
20240318,092300,50315840,3675,3660,3680,3660,1054
|
|
20240318,092200,46440630,3645,3640,3645,3640,1765
|
|
20240318,092100,40010200,3640,3640,3640,3640,20
|
|
20240318,092000,39937400,3625,3620,3625,3620,900
|
|
20240318,091900,36675260,3625,3615,3625,3615,3000
|
|
20240318,091800,25803100,3605,3605,3605,3605,0
|
|
20240318,091700,25803100,3605,3595,3605,3595,86
|
|
20240318,091600,25493515,3595,3615,3615,3595,1044
|
|
20240318,091500,21731785,3620,3620,3620,3620,0
|
|
20240318,091400,21731785,3620,3605,3625,3605,131
|
|
20240318,091300,21257515,3600,3600,3600,3600,0
|
|
20240318,091200,21257515,3600,3625,3625,3600,640
|
|
20240318,091100,18953390,3600,3645,3645,3600,2127
|
|
20240318,091000,11220780,3645,3655,3655,3640,892
|
|
20240318,090900,7966450,3660,3665,3665,3660,980
|
|
20240318,090800,4377970,3665,3665,3665,3665,0
|
|
20240318,090700,4377970,3665,3665,3665,3665,729
|
|
20240318,090600,1706185,3665,3665,3665,3665,53
|
|
20240318,090500,1511940,3665,3665,3665,3665,245
|
|
20240318,090400,614015,3665,3675,3675,3665,85
|
|
20240318,090300,302065,3680,3680,3680,3680,0
|
|
20240318,090200,302065,3680,3680,3680,3680,15
|
|
20240318,090100,246865,3680,3685,3685,3680,36
|
|
20240318,090000,114235,3685,3685,3685,3685,31
|