649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,194600,360232615,3130,3130,3130,3130,1022
|
|
20240318,194500,360232615,3130,3130,3130,3130,0
|
|
20240318,194400,360232615,3130,3130,3130,3130,0
|
|
20240318,194300,360232615,3130,3130,3130,3130,0
|
|
20240318,194200,360232615,3130,3130,3130,3130,0
|
|
20240318,194100,360232615,3130,3130,3130,3130,0
|
|
20240318,194000,360232615,3130,3130,3130,3130,0
|
|
20240318,193900,360232615,3130,3130,3130,3130,0
|
|
20240318,193800,360232615,3130,3130,3130,3130,0
|
|
20240318,193700,360232615,3130,3130,3130,3130,0
|
|
20240318,193600,360232615,3130,3130,3130,3130,0
|
|
20240318,193500,360232615,3130,3130,3130,3130,0
|
|
20240318,193400,360232615,3130,3130,3130,3130,0
|
|
20240318,193300,360232615,3130,3130,3130,3130,0
|
|
20240318,193200,360232615,3130,3130,3130,3130,0
|
|
20240318,193100,360232615,3130,3130,3130,3130,0
|
|
20240318,193000,360232615,3130,3130,3130,3130,0
|
|
20240318,192900,360232615,3130,3130,3130,3130,0
|
|
20240318,192800,360232615,3130,3130,3130,3130,0
|
|
20240318,192700,360232615,3130,3130,3130,3130,0
|
|
20240318,192600,360232615,3130,3130,3130,3130,0
|
|
20240318,192500,360232615,3130,3130,3130,3130,0
|
|
20240318,192400,360232615,3130,3130,3130,3130,0
|
|
20240318,192300,360232615,3130,3130,3130,3130,0
|
|
20240318,192200,360232615,3130,3130,3130,3130,0
|
|
20240318,192100,360232615,3130,3130,3130,3130,0
|
|
20240318,192000,360232615,3130,3130,3130,3130,0
|
|
20240318,191900,360232615,3130,3130,3130,3130,0
|
|
20240318,191800,360232615,3130,3130,3130,3130,0
|
|
20240318,191700,360232615,3130,3130,3130,3130,0
|
|
20240318,191600,360232615,3130,3130,3130,3130,1022
|
|
20240318,191500,360232615,3130,3130,3130,3130,0
|
|
20240318,191400,360232615,3130,3130,3130,3130,0
|
|
20240318,191300,360232615,3130,3130,3130,3130,0
|
|
20240318,191200,360232615,3130,3130,3130,3130,0
|
|
20240318,191100,360232615,3130,3130,3130,3130,0
|
|
20240318,191000,360232615,3130,3130,3130,3130,0
|
|
20240318,190900,360232615,3130,3130,3130,3130,0
|
|
20240318,190800,360232615,3130,3130,3130,3130,0
|
|
20240318,190700,360232615,3130,3130,3130,3130,0
|
|
20240318,190600,360232615,3130,3130,3130,3130,0
|
|
20240318,190500,360232615,3130,3130,3130,3130,0
|
|
20240318,190400,360232615,3130,3130,3130,3130,0
|
|
20240318,190300,360232615,3130,3130,3130,3130,0
|
|
20240318,190200,360232615,3130,3130,3130,3130,0
|
|
20240318,190100,360232615,3130,3130,3130,3130,0
|
|
20240318,190000,360232615,3130,3130,3130,3130,0
|
|
20240318,185900,360232615,3130,3130,3130,3130,0
|
|
20240318,185800,360232615,3130,3130,3130,3130,0
|
|
20240318,185700,360232615,3130,3130,3130,3130,0
|
|
20240318,185600,360232615,3130,3130,3130,3130,0
|
|
20240318,185500,360232615,3130,3130,3130,3130,0
|
|
20240318,185400,360232615,3130,3130,3130,3130,0
|
|
20240318,185300,360232615,3130,3130,3130,3130,0
|
|
20240318,185200,360232615,3130,3130,3130,3130,0
|
|
20240318,185100,360232615,3130,3130,3130,3130,0
|
|
20240318,185000,360232615,3130,3130,3130,3130,0
|
|
20240318,184900,360232615,3130,3130,3130,3130,0
|
|
20240318,184800,360232615,3130,3130,3130,3130,0
|
|
20240318,184700,360232615,3130,3130,3130,3130,0
|
|
20240318,184600,360232615,3130,3130,3130,3130,1022
|
|
20240318,184500,360232615,3130,3130,3130,3130,0
|
|
20240318,184400,360232615,3130,3130,3130,3130,0
|
|
20240318,184300,360232615,3130,3130,3130,3130,0
|
|
20240318,184200,360232615,3130,3130,3130,3130,0
|
|
20240318,184100,360232615,3130,3130,3130,3130,0
|
|
20240318,184000,360232615,3130,3130,3130,3130,0
|
|
20240318,183900,360232615,3130,3130,3130,3130,0
|
|
20240318,183800,360232615,3130,3130,3130,3130,0
|
|
20240318,183700,360232615,3130,3130,3130,3130,0
|
|
20240318,183600,360232615,3130,3130,3130,3130,0
|
|
20240318,183500,360232615,3130,3130,3130,3130,0
|
|
20240318,183400,360232615,3130,3130,3130,3130,0
|
|
20240318,183300,360232615,3130,3130,3130,3130,0
|
|
20240318,183200,360232615,3130,3130,3130,3130,0
|
|
20240318,183100,360232615,3130,3130,3130,3130,0
|
|
20240318,183000,360232615,3130,3130,3130,3130,0
|
|
20240318,182900,360232615,3130,3130,3130,3130,0
|
|
20240318,182800,360232615,3130,3130,3130,3130,0
|
|
20240318,182700,360232615,3130,3130,3130,3130,0
|
|
20240318,182600,360232615,3130,3130,3130,3130,0
|
|
20240318,182500,360232615,3130,3130,3130,3130,0
|
|
20240318,182400,360232615,3130,3130,3130,3130,0
|
|
20240318,182300,360232615,3130,3130,3130,3130,0
|
|
20240318,182200,360232615,3130,3130,3130,3130,0
|
|
20240318,182100,360232615,3130,3130,3130,3130,0
|
|
20240318,182000,360232615,3130,3130,3130,3130,0
|
|
20240318,181900,360232615,3130,3130,3130,3130,0
|
|
20240318,181800,360232615,3130,3130,3130,3130,0
|
|
20240318,181700,360232615,3130,3130,3130,3130,0
|
|
20240318,181600,360232615,3130,3130,3130,3130,1022
|
|
20240318,181500,360232615,3130,3130,3130,3130,0
|
|
20240318,181400,360232615,3130,3130,3130,3130,0
|
|
20240318,181300,360232615,3130,3130,3130,3130,0
|
|
20240318,181200,360232615,3130,3130,3130,3130,0
|
|
20240318,181100,360232615,3130,3130,3130,3130,0
|
|
20240318,181000,360232615,3130,3130,3130,3130,0
|
|
20240318,180900,360232615,3130,3130,3130,3130,0
|
|
20240318,180800,360232615,3130,3130,3130,3130,0
|
|
20240318,180700,360232615,3130,3130,3130,3130,0
|
|
20240318,180600,360232615,3130,3130,3130,3130,0
|
|
20240318,180500,360232615,3130,3130,3130,3130,0
|
|
20240318,180400,360232615,3130,3130,3130,3130,0
|
|
20240318,180300,360232615,3130,3130,3130,3130,0
|
|
20240318,180200,360232615,3130,3130,3130,3130,0
|
|
20240318,180100,360232615,3130,3130,3130,3130,0
|
|
20240318,180000,360232615,3130,3130,3130,3130,0
|
|
20240318,175900,360232615,3130,3130,3130,3130,0
|
|
20240318,175800,360232615,3130,3130,3130,3130,0
|
|
20240318,175700,360232615,3130,3130,3130,3130,0
|
|
20240318,175600,360232615,3130,3130,3130,3130,0
|
|
20240318,175500,360232615,3130,3130,3130,3130,0
|
|
20240318,175400,360232615,3130,3130,3130,3130,0
|
|
20240318,175300,360232615,3130,3130,3130,3130,0
|
|
20240318,175200,360232615,3130,3130,3130,3130,0
|
|
20240318,175100,360232615,3130,3130,3130,3130,0
|
|
20240318,175000,360232615,3130,3130,3130,3130,0
|
|
20240318,174900,360232615,3130,3130,3130,3130,0
|
|
20240318,174800,360232615,3130,3130,3130,3130,0
|
|
20240318,174700,360232615,3130,3130,3130,3130,0
|
|
20240318,174600,360232615,3130,3130,3130,3130,1022
|
|
20240318,174500,360232615,3130,3130,3130,3130,0
|
|
20240318,174400,360232615,3130,3130,3130,3130,0
|
|
20240318,174300,360232615,3130,3130,3130,3130,0
|
|
20240318,174200,360232615,3130,3130,3130,3130,0
|
|
20240318,174100,360232615,3130,3130,3130,3130,0
|
|
20240318,174000,360232615,3130,3130,3130,3130,0
|
|
20240318,173900,360232615,3130,3130,3130,3130,0
|
|
20240318,173800,360232615,3130,3130,3130,3130,0
|
|
20240318,173700,360232615,3130,3130,3130,3130,0
|
|
20240318,173600,360232615,3130,3130,3130,3130,0
|
|
20240318,173500,360232615,3130,3130,3130,3130,0
|
|
20240318,173400,360232615,3130,3130,3130,3130,0
|
|
20240318,173300,360232615,3130,3130,3130,3130,0
|
|
20240318,173200,360232615,3130,3130,3130,3130,0
|
|
20240318,173100,360232615,3130,3130,3130,3130,0
|
|
20240318,173000,360232615,3130,3130,3130,3130,0
|
|
20240318,172900,360232615,3130,3130,3130,3130,0
|
|
20240318,172800,360232615,3130,3130,3130,3130,0
|
|
20240318,172700,360232615,3130,3130,3130,3130,0
|
|
20240318,172600,360232615,3130,3130,3130,3130,0
|
|
20240318,172500,360232615,3130,3130,3130,3130,0
|
|
20240318,172400,360232615,3130,3130,3130,3130,0
|
|
20240318,172300,360232615,3130,3130,3130,3130,0
|
|
20240318,172200,360232615,3130,3130,3130,3130,0
|
|
20240318,172100,360232615,3130,3130,3130,3130,0
|
|
20240318,172000,360232615,3130,3130,3130,3130,0
|
|
20240318,171900,360232615,3130,3130,3130,3130,0
|
|
20240318,171800,360232615,3130,3130,3130,3130,0
|
|
20240318,171700,360232615,3130,3130,3130,3130,0
|
|
20240318,171600,360232615,3130,3130,3130,3130,1022
|
|
20240318,171500,360232615,3130,3130,3130,3130,0
|
|
20240318,171400,360232615,3130,3130,3130,3130,0
|
|
20240318,171300,360232615,3130,3130,3130,3130,0
|
|
20240318,171200,360232615,3130,3130,3130,3130,0
|
|
20240318,171100,360232615,3130,3130,3130,3130,0
|
|
20240318,171000,360232615,3130,3130,3130,3130,0
|
|
20240318,170900,360232615,3130,3130,3130,3130,0
|
|
20240318,170800,360232615,3130,3130,3130,3130,0
|
|
20240318,170700,360232615,3130,3130,3130,3130,0
|
|
20240318,170600,360232615,3130,3130,3130,3130,0
|
|
20240318,170500,360232615,3130,3130,3130,3130,0
|
|
20240318,170400,360232615,3130,3130,3130,3130,0
|
|
20240318,170300,360232615,3130,3130,3130,3130,0
|
|
20240318,170200,360232615,3130,3130,3130,3130,0
|
|
20240318,170100,360232615,3130,3130,3130,3130,0
|
|
20240318,170000,360232615,3130,3130,3130,3130,0
|
|
20240318,165900,360232615,3130,3130,3130,3130,0
|
|
20240318,165800,360232615,3130,3130,3130,3130,0
|
|
20240318,165700,360232615,3130,3130,3130,3130,0
|
|
20240318,165600,360232615,3130,3130,3130,3130,0
|
|
20240318,165500,360232615,3130,3130,3130,3130,0
|
|
20240318,165400,360232615,3130,3130,3130,3130,0
|
|
20240318,165300,360232615,3130,3130,3130,3130,0
|
|
20240318,165200,360232615,3130,3130,3130,3130,0
|
|
20240318,165100,360232615,3130,3130,3130,3130,0
|
|
20240318,165000,360232615,3130,3130,3130,3130,0
|
|
20240318,164900,360232615,3130,3130,3130,3130,0
|
|
20240318,164800,360232615,3130,3130,3130,3130,0
|
|
20240318,164700,360232615,3130,3130,3130,3130,0
|
|
20240318,164600,360232615,3130,3130,3130,3130,1022
|
|
20240318,164500,360232615,3130,3130,3130,3130,0
|
|
20240318,164400,360232615,3130,3130,3130,3130,0
|
|
20240318,164300,360232615,3130,3130,3130,3130,0
|
|
20240318,164200,360232615,3130,3130,3130,3130,0
|
|
20240318,164100,360232615,3130,3130,3130,3130,0
|
|
20240318,164000,360232615,3130,3130,3130,3130,0
|
|
20240318,163900,360232615,3130,3130,3130,3130,0
|
|
20240318,163800,360232615,3130,3130,3130,3130,0
|
|
20240318,163700,360232615,3130,3130,3130,3130,0
|
|
20240318,163600,360232615,3130,3130,3130,3130,0
|
|
20240318,163500,360232615,3130,3130,3130,3130,0
|
|
20240318,163400,360232615,3130,3130,3130,3130,0
|
|
20240318,163300,360232615,3130,3130,3130,3130,0
|
|
20240318,163200,360232615,3130,3130,3130,3130,0
|
|
20240318,163100,360232615,3130,3130,3130,3130,0
|
|
20240318,163000,360232615,3130,3130,3130,3130,0
|
|
20240318,162900,360232615,3130,3130,3130,3130,0
|
|
20240318,162800,360232615,3130,3130,3130,3130,0
|
|
20240318,162700,360232615,3130,3130,3130,3130,0
|
|
20240318,162600,360232615,3130,3130,3130,3130,0
|
|
20240318,162500,360232615,3130,3130,3130,3130,0
|
|
20240318,162400,360232615,3130,3130,3130,3130,0
|
|
20240318,162300,360232615,3130,3130,3130,3130,0
|
|
20240318,162200,360232615,3130,3130,3130,3130,0
|
|
20240318,162100,360232615,3130,3130,3130,3130,0
|
|
20240318,162000,360232615,3130,3130,3130,3130,0
|
|
20240318,161900,360232615,3130,3130,3130,3130,0
|
|
20240318,161800,360232615,3130,3130,3130,3130,0
|
|
20240318,161700,360232615,3130,3130,3130,3130,0
|
|
20240318,161600,360232615,3130,3130,3130,3130,1022
|
|
20240318,161500,360232615,3130,3130,3130,3130,0
|
|
20240318,161400,360232615,3130,3130,3130,3130,0
|
|
20240318,161300,360232615,3130,3130,3130,3130,0
|
|
20240318,161200,360232615,3130,3130,3130,3130,0
|
|
20240318,161100,360232615,3130,3130,3130,3130,0
|
|
20240318,161000,360232615,3130,3130,3130,3130,0
|
|
20240318,160900,360232615,3130,3130,3130,3130,0
|
|
20240318,160800,360232615,3130,3130,3130,3130,0
|
|
20240318,160700,360232615,3130,3130,3130,3130,0
|
|
20240318,160600,360232615,3130,3130,3130,3130,0
|
|
20240318,160500,360232615,3130,3130,3130,3130,0
|
|
20240318,160400,360232615,3130,3130,3130,3130,0
|
|
20240318,160300,360232615,3130,3130,3130,3130,0
|
|
20240318,160200,360232615,3130,3130,3130,3130,0
|
|
20240318,160100,360232615,3130,3130,3130,3130,0
|
|
20240318,160000,360232615,3130,3130,3130,3130,0
|
|
20240318,155900,360232615,3130,3130,3130,3130,0
|
|
20240318,155800,360232615,3130,3130,3130,3130,0
|
|
20240318,155700,360232615,3130,3130,3130,3130,0
|
|
20240318,155600,360232615,3130,3130,3130,3130,0
|
|
20240318,155500,360232615,3130,3130,3130,3130,0
|
|
20240318,155400,360232615,3130,3130,3130,3130,0
|
|
20240318,155300,360232615,3130,3130,3130,3130,0
|
|
20240318,155200,360232615,3130,3130,3130,3130,0
|
|
20240318,155100,360232615,3130,3130,3130,3130,0
|
|
20240318,155000,360232615,3130,3130,3130,3130,0
|
|
20240318,154900,360232615,3130,3130,3130,3130,0
|
|
20240318,154800,360232615,3130,3130,3130,3130,0
|
|
20240318,154700,360232615,3130,3130,3130,3130,0
|
|
20240318,154600,360232615,3130,3130,3130,3130,1022
|
|
20240318,154500,360232615,3130,3130,3130,3130,0
|
|
20240318,154400,360232615,3130,3130,3130,3130,0
|
|
20240318,154300,360232615,3130,3130,3130,3130,0
|
|
20240318,154200,360232615,3130,3130,3130,3130,0
|
|
20240318,154100,360232615,3130,3130,3130,3130,0
|
|
20240318,154000,360232615,3130,3130,3130,3130,0
|
|
20240318,153900,360232615,3130,3130,3130,3130,0
|
|
20240318,153800,360232615,3130,3130,3130,3130,0
|
|
20240318,153700,360232615,3130,3130,3130,3130,0
|
|
20240318,153600,360232615,3130,3130,3130,3130,0
|
|
20240318,153500,360232615,3130,3130,3130,3130,0
|
|
20240318,153400,360232615,3130,3130,3130,3130,0
|
|
20240318,153300,360232615,3130,3130,3130,3130,0
|
|
20240318,153200,360232615,3130,3130,3130,3130,0
|
|
20240318,153100,360232615,3130,3130,3130,3130,0
|
|
20240318,153000,360232615,3130,3130,3130,3130,1022
|
|
20240318,152900,357033755,3135,3135,3135,3135,0
|
|
20240318,152800,357033755,3135,3135,3135,3135,0
|
|
20240318,152700,357033755,3135,3135,3135,3135,0
|
|
20240318,152600,357033755,3135,3135,3135,3135,0
|
|
20240318,152500,357033755,3135,3135,3135,3135,0
|
|
20240318,152400,357033755,3135,3135,3135,3135,0
|
|
20240318,152300,357033755,3135,3135,3135,3135,0
|
|
20240318,152200,357033755,3135,3135,3135,3135,0
|
|
20240318,152100,357033755,3135,3135,3135,3135,0
|
|
20240318,152000,357033755,3135,3135,3135,3135,0
|
|
20240318,151900,357033755,3135,3140,3140,3135,578
|
|
20240318,151800,355218865,3140,3140,3140,3140,31
|
|
20240318,151700,355121525,3145,3145,3145,3145,0
|
|
20240318,151600,355121525,3145,3135,3145,3135,415
|
|
20240318,151500,353817320,3130,3145,3145,3130,24
|
|
20240318,151400,353742185,3135,3135,3135,3135,1567
|
|
20240318,151300,348829640,3145,3145,3145,3145,31
|
|
20240318,151200,348732145,3145,3135,3145,3135,39
|
|
20240318,151100,348609870,3145,3145,3145,3145,0
|
|
20240318,151000,348609870,3145,3135,3145,3135,2
|
|
20240318,150900,348603590,3140,3140,3140,3140,407
|
|
20240318,150800,347325610,3135,3135,3135,3135,0
|
|
20240318,150700,347325610,3135,3140,3140,3135,328
|
|
20240318,150600,346295740,3135,3135,3135,3135,1
|
|
20240318,150500,346292605,3135,3135,3135,3135,0
|
|
20240318,150400,346292605,3135,3135,3135,3135,79
|
|
20240318,150300,346044940,3135,3140,3140,3135,284
|
|
20240318,150200,345154165,3135,3135,3135,3135,0
|
|
20240318,150100,345154165,3135,3135,3135,3135,3000
|
|
20240318,150000,335749165,3135,3135,3135,3135,80
|
|
20240318,145900,335498365,3135,3135,3135,3135,79
|
|
20240318,145800,335250700,3135,3135,3135,3135,204
|
|
20240318,145700,334611160,3135,3135,3135,3135,300
|
|
20240318,145600,333670660,3135,3135,3135,3135,114
|
|
20240318,145500,333313270,3140,3140,3140,3140,0
|
|
20240318,145400,333313270,3140,3135,3140,3135,80
|
|
20240318,145300,333062465,3135,3135,3135,3135,0
|
|
20240318,145200,333062465,3135,3135,3135,3135,0
|
|
20240318,145100,333062465,3135,3135,3135,3135,0
|
|
20240318,145000,333062465,3135,3135,3135,3135,200
|
|
20240318,144900,332435465,3135,3135,3135,3135,80
|
|
20240318,144800,332184665,3135,3135,3135,3135,0
|
|
20240318,144700,332184665,3135,3135,3135,3135,30
|
|
20240318,144600,332090615,3140,3135,3140,3135,31
|
|
20240318,144500,331993425,3135,3135,3135,3135,628
|
|
20240318,144400,330024645,3135,3135,3135,3135,79
|
|
20240318,144300,329776980,3140,3140,3140,3140,50
|
|
20240318,144200,329619980,3140,3135,3140,3135,39
|
|
20240318,144100,329497710,3130,3135,3135,3130,48
|
|
20240318,144000,329347270,3135,3135,3135,3135,500
|
|
20240318,143900,327779770,3140,3140,3140,3140,0
|
|
20240318,143800,327779770,3140,3135,3140,3135,52
|
|
20240318,143700,327616500,3140,3140,3140,3140,51
|
|
20240318,143600,327456360,3135,3135,3135,3135,3
|
|
20240318,143500,327446955,3135,3135,3135,3135,200
|
|
20240318,143400,326819955,3135,3135,3135,3135,500
|
|
20240318,143300,325252455,3140,3140,3140,3140,0
|
|
20240318,143200,325252455,3140,3140,3140,3140,0
|
|
20240318,143100,325252455,3140,3140,3140,3140,0
|
|
20240318,143000,325252455,3140,3140,3140,3140,1
|
|
20240318,142900,325249315,3140,3140,3140,3140,2
|
|
20240318,142800,325243035,3140,3140,3140,3140,21
|
|
20240318,142700,325177095,3140,3130,3140,3130,409
|
|
20240318,142600,323895090,3130,3130,3130,3130,2
|
|
20240318,142500,323888830,3130,3130,3130,3130,0
|
|
20240318,142400,323888830,3130,3130,3130,3130,319
|
|
20240318,142300,322890360,3130,3130,3130,3130,100
|
|
20240318,142200,322577360,3130,3130,3130,3130,0
|
|
20240318,142100,322577360,3130,3130,3130,3130,0
|
|
20240318,142000,322577360,3130,3130,3130,3130,1
|
|
20240318,141900,322574230,3120,3120,3120,3120,79
|
|
20240318,141800,322327750,3120,3125,3125,3120,632
|
|
20240318,141700,320355905,3120,3120,3120,3120,0
|
|
20240318,141600,320355905,3120,3120,3125,3120,103
|
|
20240318,141500,320034485,3120,3120,3120,3120,0
|
|
20240318,141400,320034485,3120,3120,3120,3120,0
|
|
20240318,141300,320034485,3120,3125,3125,3120,80
|
|
20240318,141200,319784880,3120,3120,3120,3120,156
|
|
20240318,141100,319298160,3120,3120,3120,3120,79
|
|
20240318,141000,319051680,3125,3120,3125,3120,80
|
|
20240318,140900,318802075,3125,3125,3125,3125,1
|
|
20240318,140800,318798950,3120,3120,3120,3120,120
|
|
20240318,140700,318424550,3120,3120,3120,3120,104
|
|
20240318,140600,318100070,3120,3120,3120,3120,1200
|
|
20240318,140500,314356070,3120,3120,3120,3120,0
|
|
20240318,140400,314356070,3120,3120,3120,3120,0
|
|
20240318,140300,314356070,3120,3120,3120,3120,79
|
|
20240318,140200,314109590,3120,3125,3125,3120,361
|
|
20240318,140100,312982045,3125,3125,3125,3125,0
|
|
20240318,140000,312982045,3125,3125,3125,3125,0
|
|
20240318,135900,312982045,3125,3125,3125,3125,1
|
|
20240318,135800,312978920,3120,3125,3125,3120,275
|
|
20240318,135700,312119740,3135,3125,3135,3125,21
|
|
20240318,135600,312054105,3135,3135,3135,3135,1
|
|
20240318,135500,312050970,3125,3125,3125,3125,79
|
|
20240318,135400,311804095,3135,3135,3135,3135,0
|
|
20240318,135300,311804095,3135,3135,3135,3135,0
|
|
20240318,135200,311804095,3135,3135,3135,3135,0
|
|
20240318,135100,311804095,3135,3135,3135,3135,0
|
|
20240318,135000,311804095,3135,3135,3135,3135,0
|
|
20240318,134900,311804095,3135,3135,3135,3135,0
|
|
20240318,134800,311804095,3135,3135,3135,3135,0
|
|
20240318,134700,311804095,3135,3135,3135,3135,30
|
|
20240318,134600,311710045,3135,3135,3135,3135,0
|
|
20240318,134500,311710045,3135,3120,3135,3120,42
|
|
20240318,134400,311578835,3120,3120,3120,3120,100
|
|
20240318,134300,311266835,3120,3120,3120,3120,79
|
|
20240318,134200,311020355,3125,3135,3135,3125,12
|
|
20240318,134100,310982845,3120,3130,3130,3120,5000
|
|
20240318,134000,295370705,3135,3135,3135,3135,0
|
|
20240318,133900,295370705,3135,3135,3135,3135,0
|
|
20240318,133800,295370705,3135,3135,3135,3135,0
|
|
20240318,133700,295370705,3135,3135,3135,3135,0
|
|
20240318,133600,295370705,3135,3135,3135,3135,21
|
|
20240318,133500,295304870,3125,3125,3125,3125,1959
|
|
20240318,133400,289182995,3135,3135,3135,3135,0
|
|
20240318,133300,289182995,3135,3135,3135,3135,0
|
|
20240318,133200,289182995,3135,3135,3135,3135,26
|
|
20240318,133100,289101485,3135,3135,3135,3135,0
|
|
20240318,133000,289101485,3135,3135,3135,3135,0
|
|
20240318,132900,289101485,3135,3125,3135,3125,956
|
|
20240318,132800,286113960,3125,3125,3125,3125,400
|
|
20240318,132700,284863960,3125,3125,3125,3125,79
|
|
20240318,132600,284617085,3130,3130,3130,3130,0
|
|
20240318,132500,284617085,3130,3130,3130,3130,44
|
|
20240318,132400,284479365,3125,3130,3130,3125,81
|
|
20240318,132300,284226085,3130,3130,3130,3130,0
|
|
20240318,132200,284226085,3130,3130,3130,3130,0
|
|
20240318,132100,284226085,3130,3130,3130,3125,28
|
|
20240318,132000,284138465,3130,3130,3130,3130,110
|
|
20240318,131900,283794165,3130,3130,3130,3130,130
|
|
20240318,131800,283387265,3130,3130,3130,3130,1
|
|
20240318,131700,283384135,3130,3130,3130,3130,1
|
|
20240318,131600,283381005,3130,3130,3130,3130,8
|
|
20240318,131500,283355965,3130,3130,3130,3130,0
|
|
20240318,131400,283355965,3130,3130,3130,3130,0
|
|
20240318,131300,283355965,3130,3130,3130,3130,0
|
|
20240318,131200,283355965,3130,3130,3130,3130,130
|
|
20240318,131100,282949065,3125,3125,3125,3125,279
|
|
20240318,131000,282077190,3130,3135,3135,3130,106
|
|
20240318,130900,281744890,3125,3125,3125,3125,1
|
|
20240318,130800,281741765,3140,3140,3140,3140,0
|
|
20240318,130700,281741765,3140,3125,3140,3125,8
|
|
20240318,130600,281716705,3140,3140,3140,3140,2
|
|
20240318,130500,281710425,3140,3140,3140,3140,2
|
|
20240318,130400,281704145,3140,3140,3140,3140,0
|
|
20240318,130300,281704145,3140,3140,3140,3140,0
|
|
20240318,130200,281704145,3140,3140,3140,3140,0
|
|
20240318,130100,281704145,3140,3140,3140,3140,0
|
|
20240318,130000,281704145,3140,3140,3140,3140,0
|
|
20240318,125900,281704145,3140,3140,3140,3140,0
|
|
20240318,125800,281704145,3140,3140,3140,3140,0
|
|
20240318,125700,281704145,3140,3140,3140,3140,0
|
|
20240318,125600,281704145,3140,3140,3140,3140,13
|
|
20240318,125500,281663325,3140,3140,3140,3140,1
|
|
20240318,125400,281660185,3140,3140,3140,3140,0
|
|
20240318,125300,281660185,3140,3140,3140,3140,0
|
|
20240318,125200,281660185,3140,3120,3140,3115,5178
|
|
20240318,125100,265530080,3120,3140,3140,3120,17426
|
|
20240318,125000,211060740,3145,3145,3145,3145,0
|
|
20240318,124900,211060740,3145,3145,3145,3145,1
|
|
20240318,124800,211057595,3140,3140,3140,3140,0
|
|
20240318,124700,211057595,3140,3140,3140,3140,91
|
|
20240318,124600,210771855,3140,3140,3140,3140,100
|
|
20240318,124500,210457855,3145,3140,3145,3140,1700
|
|
20240318,124400,205119355,3140,3140,3140,3140,100
|
|
20240318,124300,204805355,3145,3145,3145,3145,0
|
|
20240318,124200,204805355,3145,3145,3145,3145,0
|
|
20240318,124100,204805355,3145,3145,3145,3145,1
|
|
20240318,124000,204802210,3140,3140,3140,3140,218
|
|
20240318,123900,204117690,3145,3145,3145,3145,0
|
|
20240318,123800,204117690,3145,3145,3145,3145,0
|
|
20240318,123700,204117690,3145,3145,3145,3145,0
|
|
20240318,123600,204117690,3145,3145,3145,3145,0
|
|
20240318,123500,204117690,3145,3145,3145,3145,91
|
|
20240318,123400,203831495,3145,3145,3145,3145,58
|
|
20240318,123300,203649085,3145,3145,3145,3145,5
|
|
20240318,123200,203633360,3145,3145,3145,3145,0
|
|
20240318,123100,203633360,3145,3145,3145,3145,0
|
|
20240318,123000,203633360,3145,3145,3145,3145,1710
|
|
20240318,122900,198255410,3155,3155,3155,3155,0
|
|
20240318,122800,198255410,3155,3155,3155,3155,0
|
|
20240318,122700,198255410,3155,3155,3155,3155,1
|
|
20240318,122600,198252255,3150,3150,3150,3150,722
|
|
20240318,122500,195977955,3150,3145,3150,3145,605
|
|
20240318,122400,194072230,3145,3145,3145,3145,20
|
|
20240318,122300,194009330,3145,3145,3145,3145,0
|
|
20240318,122200,194009330,3145,3145,3145,3145,0
|
|
20240318,122100,194009330,3145,3145,3145,3145,100
|
|
20240318,122000,193694830,3150,3150,3150,3150,0
|
|
20240318,121900,193694830,3150,3150,3150,3150,0
|
|
20240318,121800,193694830,3150,3150,3150,3150,100
|
|
20240318,121700,193379830,3150,3150,3150,3150,0
|
|
20240318,121600,193379830,3150,3150,3150,3150,0
|
|
20240318,121500,193379830,3150,3150,3150,3150,0
|
|
20240318,121400,193379830,3150,3150,3150,3150,0
|
|
20240318,121300,193379830,3150,3150,3150,3150,0
|
|
20240318,121200,193379830,3150,3150,3150,3150,0
|
|
20240318,121100,193379830,3150,3150,3150,3150,0
|
|
20240318,121000,193379830,3150,3150,3150,3150,660
|
|
20240318,120900,191300830,3155,3155,3155,3155,50
|
|
20240318,120800,191143080,3155,3155,3155,3155,0
|
|
20240318,120700,191143080,3155,3155,3155,3155,0
|
|
20240318,120600,191143080,3155,3155,3155,3155,1
|
|
20240318,120500,191139925,3145,3145,3145,3145,0
|
|
20240318,120400,191139925,3145,3145,3145,3145,1
|
|
20240318,120300,191136780,3145,3145,3145,3145,0
|
|
20240318,120200,191136780,3145,3145,3145,3145,0
|
|
20240318,120100,191136780,3145,3145,3145,3145,0
|
|
20240318,120000,191136780,3145,3145,3145,3145,2
|
|
20240318,115900,191130490,3145,3145,3145,3145,1
|
|
20240318,115800,191127345,3145,3145,3145,3145,1
|
|
20240318,115700,191124200,3145,3145,3145,3145,462
|
|
20240318,115600,189671210,3145,3145,3145,3145,1
|
|
20240318,115500,189668065,3145,3145,3145,3145,1
|
|
20240318,115400,189664920,3145,3150,3150,3145,207
|
|
20240318,115300,189012875,3150,3160,3160,3150,171
|
|
20240318,115200,188474215,3150,3160,3160,3150,2
|
|
20240318,115100,188467905,3150,3150,3150,3150,1
|
|
20240318,115000,188464755,3150,3150,3160,3150,3
|
|
20240318,114900,188455295,3160,3145,3160,3145,991
|
|
20240318,114800,185326590,3145,3150,3150,3145,2
|
|
20240318,114700,185320295,3145,3145,3150,3145,3
|
|
20240318,114600,185310855,3145,3145,3145,3145,1
|
|
20240318,114500,185307710,3145,3145,3145,3145,1
|
|
20240318,114400,185304565,3145,3145,3145,3145,2
|
|
20240318,114300,185298275,3145,3145,3145,3145,1
|
|
20240318,114200,185295130,3145,3145,3145,3145,1
|
|
20240318,114100,185291985,3145,3145,3145,3145,1
|
|
20240318,114000,185288840,3145,3145,3145,3145,2
|
|
20240318,113900,185282550,3145,3140,3145,3140,3712
|
|
20240318,113800,173620975,3140,3140,3140,3140,1
|
|
20240318,113700,173617835,3140,3140,3140,3140,2
|
|
20240318,113600,173611555,3140,3140,3140,3140,1
|
|
20240318,113500,173608415,3140,3140,3140,3140,1
|
|
20240318,113400,173605275,3140,3140,3140,3140,215
|
|
20240318,113300,172930175,3140,3140,3140,3140,1
|
|
20240318,113200,172927035,3140,3140,3140,3140,80
|
|
20240318,113100,172675835,3140,3145,3145,3140,11
|
|
20240318,113000,172641245,3140,3140,3140,3140,0
|
|
20240318,112900,172641245,3140,3140,3140,3140,5
|
|
20240318,112800,172625545,3140,3140,3140,3140,4
|
|
20240318,112700,172612985,3140,3140,3140,3140,4
|
|
20240318,112600,172600425,3140,3140,3140,3140,679
|
|
20240318,112500,170468365,3145,3145,3145,3145,35
|
|
20240318,112400,170358290,3145,3145,3145,3145,4
|
|
20240318,112300,170345710,3145,3145,3145,3145,0
|
|
20240318,112200,170345710,3145,3145,3145,3145,101
|
|
20240318,112100,170028065,3145,3145,3145,3145,261
|
|
20240318,112000,169207220,3145,3145,3145,3145,100
|
|
20240318,111900,168892720,3145,3145,3145,3145,31
|
|
20240318,111800,168795225,3145,3145,3145,3145,4
|
|
20240318,111700,168782645,3145,3145,3145,3145,4
|
|
20240318,111600,168770065,3145,3145,3145,3145,14
|
|
20240318,111500,168726035,3145,3145,3145,3145,4
|
|
20240318,111400,168713455,3145,3145,3145,3145,5
|
|
20240318,111300,168697730,3145,3145,3145,3145,11
|
|
20240318,111200,168663135,3145,3145,3145,3145,4
|
|
20240318,111100,168650555,3145,3145,3145,3145,79
|
|
20240318,111000,168402100,3150,3150,3150,3150,0
|
|
20240318,110900,168402100,3150,3150,3150,3150,0
|
|
20240318,110800,168402100,3150,3150,3150,3150,0
|
|
20240318,110700,168402100,3150,3150,3150,3150,1
|
|
20240318,110600,168398950,3150,3150,3150,3145,1150
|
|
20240318,110500,164777190,3150,3150,3150,3150,0
|
|
20240318,110400,164777190,3150,3150,3150,3150,0
|
|
20240318,110300,164777190,3150,3150,3150,3150,0
|
|
20240318,110200,164777190,3150,3150,3150,3150,5
|
|
20240318,110100,164761440,3150,3145,3150,3145,265
|
|
20240318,110000,163926700,3145,3140,3145,3140,4
|
|
20240318,105900,163914130,3140,3140,3140,3140,0
|
|
20240318,105800,163914130,3140,3140,3140,3140,0
|
|
20240318,105700,163914130,3140,3145,3145,3140,300
|
|
20240318,105600,162972120,3140,3140,3140,3140,188
|
|
20240318,105500,162381800,3140,3140,3140,3140,0
|
|
20240318,105400,162381800,3140,3140,3140,3140,4
|
|
20240318,105300,162369240,3140,3140,3140,3140,266
|
|
20240318,105200,161534000,3140,3140,3140,3140,0
|
|
20240318,105100,161534000,3140,3150,3150,3140,200
|
|
20240318,105000,160904875,3150,3150,3150,3150,0
|
|
20240318,104900,160904875,3150,3150,3150,3150,0
|
|
20240318,104800,160904875,3150,3150,3150,3150,0
|
|
20240318,104700,160904875,3150,3150,3150,3150,10
|
|
20240318,104600,160873375,3160,3160,3160,3160,0
|
|
20240318,104500,160873375,3160,3160,3160,3160,0
|
|
20240318,104400,160873375,3160,3160,3160,3160,109
|
|
20240318,104300,160528935,3160,3160,3160,3160,0
|
|
20240318,104200,160528935,3160,3160,3160,3160,1
|
|
20240318,104100,160525775,3140,3140,3140,3140,10
|
|
20240318,104000,160494375,3155,3155,3155,3155,0
|
|
20240318,103900,160494375,3155,3155,3155,3155,4192
|
|
20240318,103800,147268615,3155,3155,3155,3155,808
|
|
20240318,103700,144719375,3155,3145,3155,3145,201
|
|
20240318,103600,144085910,3150,3150,3150,3150,0
|
|
20240318,103500,144085910,3150,3150,3150,3150,326
|
|
20240318,103400,143059010,3150,3150,3150,3150,0
|
|
20240318,103300,143059010,3150,3150,3150,3150,30
|
|
20240318,103200,142964510,3150,3140,3150,3140,319
|
|
20240318,103100,141960530,3140,3140,3140,3140,109
|
|
20240318,103000,141618270,3145,3145,3145,3145,0
|
|
20240318,102900,141618270,3145,3145,3145,3145,0
|
|
20240318,102800,141618270,3145,3145,3145,3145,2
|
|
20240318,102700,141611980,3145,3145,3145,3145,4
|
|
20240318,102600,141599400,3140,3140,3140,3140,1
|
|
20240318,102500,141596260,3140,3140,3140,3140,1641
|
|
20240318,102400,136443520,3140,3140,3140,3140,414
|
|
20240318,102300,135143560,3140,3140,3140,3140,3
|
|
20240318,102200,135134140,3150,3150,3150,3150,0
|
|
20240318,102100,135134140,3150,3150,3150,3150,0
|
|
20240318,102000,135134140,3150,3150,3150,3150,0
|
|
20240318,101900,135134140,3150,3150,3150,3150,0
|
|
20240318,101800,135134140,3150,3150,3150,3150,0
|
|
20240318,101700,135134140,3150,3150,3150,3150,0
|
|
20240318,101600,135134140,3150,3150,3150,3150,0
|
|
20240318,101500,135134140,3150,3150,3150,3150,32
|
|
20240318,101400,135033340,3150,3150,3150,3150,0
|
|
20240318,101300,135033340,3150,3150,3150,3150,0
|
|
20240318,101200,135033340,3150,3150,3150,3150,0
|
|
20240318,101100,135033340,3150,3140,3150,3140,325
|
|
20240318,101000,134010160,3150,3145,3150,3145,700
|
|
20240318,100900,131805925,3150,3150,3150,3150,0
|
|
20240318,100800,131805925,3150,3150,3150,3150,0
|
|
20240318,100700,131805925,3150,3150,3150,3150,0
|
|
20240318,100600,131805925,3150,3150,3150,3150,0
|
|
20240318,100500,131805925,3150,3150,3150,3150,60
|
|
20240318,100400,131616925,3155,3155,3155,3155,0
|
|
20240318,100300,131616925,3155,3155,3155,3155,222
|
|
20240318,100200,130916515,3155,3155,3155,3155,0
|
|
20240318,100100,130916515,3155,3150,3155,3150,2686
|
|
20240318,100000,122455285,3150,3145,3150,3145,329
|
|
20240318,095900,121420570,3140,3140,3140,3140,0
|
|
20240318,095800,121420570,3140,3140,3140,3140,0
|
|
20240318,095700,121420570,3140,3140,3140,3140,6804
|
|
20240318,095600,100056010,3140,3140,3140,3140,10
|
|
20240318,095500,100024610,3140,3140,3140,3140,100
|
|
20240318,095400,99710610,3140,3140,3140,3140,1
|
|
20240318,095300,99707470,3140,3140,3140,3140,0
|
|
20240318,095200,99707470,3140,3140,3140,3140,79
|
|
20240318,095100,99459410,3140,3140,3140,3140,509
|
|
20240318,095000,97861150,3145,3145,3145,3145,74
|
|
20240318,094900,97628420,3150,3150,3150,3150,537
|
|
20240318,094800,95936870,3150,3145,3150,3145,627
|
|
20240318,094700,93963335,3145,3145,3145,3145,649
|
|
20240318,094600,91922230,3145,3145,3145,3145,3
|
|
20240318,094500,91912795,3145,3145,3145,3145,453
|
|
20240318,094400,90488110,3145,3145,3145,3145,0
|
|
20240318,094300,90488110,3145,3145,3145,3145,108
|
|
20240318,094200,90148450,3145,3145,3145,3145,40
|
|
20240318,094100,90022650,3145,3145,3150,3145,281
|
|
20240318,094000,89138785,3145,3145,3145,3145,1
|
|
20240318,093900,89135640,3140,3140,3140,3140,0
|
|
20240318,093800,89135640,3140,3140,3140,3140,79
|
|
20240318,093700,88887580,3145,3145,3145,3145,0
|
|
20240318,093600,88887580,3145,3145,3145,3145,30
|
|
20240318,093500,88793230,3135,3135,3135,3135,723
|
|
20240318,093400,86526625,3135,3135,3135,3135,855
|
|
20240318,093300,83846200,3135,3135,3135,3135,0
|
|
20240318,093200,83846200,3135,3135,3135,3135,150
|
|
20240318,093100,83375950,3145,3145,3145,3145,0
|
|
20240318,093000,83375950,3145,3145,3145,3145,3
|
|
20240318,092900,83366515,3145,3140,3145,3135,122
|
|
20240318,092800,82983500,3140,3140,3140,3140,600
|
|
20240318,092700,81099500,3140,3135,3140,3135,235
|
|
20240318,092600,80362620,3130,3130,3130,3130,2
|
|
20240318,092500,80356360,3130,3130,3130,3130,1087
|
|
20240318,092400,76954050,3130,3135,3135,3130,1869
|
|
20240318,092300,71095060,3140,3140,3140,3135,145
|
|
20240318,092200,70639765,3140,3140,3140,3140,2
|
|
20240318,092100,70633485,3155,3140,3155,3135,338
|
|
20240318,092000,69571205,3140,3145,3145,3140,2376
|
|
20240318,091900,62110315,3155,3140,3155,3140,1170
|
|
20240318,091800,58422175,3150,3145,3150,3145,113
|
|
20240318,091700,58066285,3145,3145,3145,3145,0
|
|
20240318,091600,58066285,3145,3140,3145,3135,783
|
|
20240318,091500,55609370,3140,3135,3140,3135,1568
|
|
20240318,091400,50693350,3135,3135,3135,3135,5
|
|
20240318,091300,50677675,3145,3145,3145,3130,6
|
|
20240318,091200,50658835,3130,3130,3130,3130,200
|
|
20240318,091100,50032835,3130,3145,3150,3130,1095
|
|
20240318,091000,46596610,3145,3145,3145,3145,195
|
|
20240318,090900,45983335,3155,3145,3155,3145,16
|
|
20240318,090800,45933005,3150,3145,3150,3145,402
|
|
20240318,090700,44667945,3145,3125,3145,3125,6
|
|
20240318,090600,44649095,3125,3145,3145,3125,1801
|
|
20240318,090500,39020930,3125,3130,3130,3125,1766
|
|
20240318,090400,33500480,3130,3135,3135,3130,224
|
|
20240318,090300,32799260,3135,3145,3145,3135,3701
|
|
20240318,090200,21192470,3155,3150,3155,3150,417
|
|
20240318,090100,19877335,3150,3130,3150,3120,3635
|
|
20240318,090000,8499485,3125,3130,3130,3125,2716
|