663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,200000,207833670,3915,3915,3915,3915,1045
|
|
20240318,195900,207833670,3915,3915,3915,3915,0
|
|
20240318,195800,207833670,3915,3915,3915,3915,0
|
|
20240318,195700,207833670,3915,3915,3915,3915,0
|
|
20240318,195600,207833670,3915,3915,3915,3915,0
|
|
20240318,195500,207833670,3915,3915,3915,3915,0
|
|
20240318,195400,207833670,3915,3915,3915,3915,0
|
|
20240318,195300,207833670,3915,3915,3915,3915,0
|
|
20240318,195200,207833670,3915,3915,3915,3915,0
|
|
20240318,195100,207833670,3915,3915,3915,3915,0
|
|
20240318,195000,207833670,3915,3915,3915,3915,0
|
|
20240318,194900,207833670,3915,3915,3915,3915,0
|
|
20240318,194800,207833670,3915,3915,3915,3915,0
|
|
20240318,194700,207833670,3915,3915,3915,3915,0
|
|
20240318,194600,207833670,3915,3915,3915,3915,0
|
|
20240318,194500,207833670,3915,3915,3915,3915,0
|
|
20240318,194400,207833670,3915,3915,3915,3915,0
|
|
20240318,194300,207833670,3915,3915,3915,3915,0
|
|
20240318,194200,207833670,3915,3915,3915,3915,0
|
|
20240318,194100,207833670,3915,3915,3915,3915,0
|
|
20240318,194000,207833670,3915,3915,3915,3915,0
|
|
20240318,193900,207833670,3915,3915,3915,3915,0
|
|
20240318,193800,207833670,3915,3915,3915,3915,0
|
|
20240318,193700,207833670,3915,3915,3915,3915,0
|
|
20240318,193600,207833670,3915,3915,3915,3915,0
|
|
20240318,193500,207833670,3915,3915,3915,3915,0
|
|
20240318,193400,207833670,3915,3915,3915,3915,0
|
|
20240318,193300,207833670,3915,3915,3915,3915,0
|
|
20240318,193200,207833670,3915,3915,3915,3915,0
|
|
20240318,193100,207833670,3915,3915,3915,3915,0
|
|
20240318,193000,207833670,3915,3915,3915,3915,1045
|
|
20240318,192900,207833670,3915,3915,3915,3915,0
|
|
20240318,192800,207833670,3915,3915,3915,3915,0
|
|
20240318,192700,207833670,3915,3915,3915,3915,0
|
|
20240318,192600,207833670,3915,3915,3915,3915,0
|
|
20240318,192500,207833670,3915,3915,3915,3915,0
|
|
20240318,192400,207833670,3915,3915,3915,3915,0
|
|
20240318,192300,207833670,3915,3915,3915,3915,0
|
|
20240318,192200,207833670,3915,3915,3915,3915,0
|
|
20240318,192100,207833670,3915,3915,3915,3915,0
|
|
20240318,192000,207833670,3915,3915,3915,3915,0
|
|
20240318,191900,207833670,3915,3915,3915,3915,0
|
|
20240318,191800,207833670,3915,3915,3915,3915,0
|
|
20240318,191700,207833670,3915,3915,3915,3915,0
|
|
20240318,191600,207833670,3915,3915,3915,3915,0
|
|
20240318,191500,207833670,3915,3915,3915,3915,0
|
|
20240318,191400,207833670,3915,3915,3915,3915,0
|
|
20240318,191300,207833670,3915,3915,3915,3915,0
|
|
20240318,191200,207833670,3915,3915,3915,3915,0
|
|
20240318,191100,207833670,3915,3915,3915,3915,0
|
|
20240318,191000,207833670,3915,3915,3915,3915,0
|
|
20240318,190900,207833670,3915,3915,3915,3915,0
|
|
20240318,190800,207833670,3915,3915,3915,3915,0
|
|
20240318,190700,207833670,3915,3915,3915,3915,0
|
|
20240318,190600,207833670,3915,3915,3915,3915,0
|
|
20240318,190500,207833670,3915,3915,3915,3915,0
|
|
20240318,190400,207833670,3915,3915,3915,3915,0
|
|
20240318,190300,207833670,3915,3915,3915,3915,0
|
|
20240318,190200,207833670,3915,3915,3915,3915,0
|
|
20240318,190100,207833670,3915,3915,3915,3915,0
|
|
20240318,190000,207833670,3915,3915,3915,3915,1045
|
|
20240318,185900,207833670,3915,3915,3915,3915,0
|
|
20240318,185800,207833670,3915,3915,3915,3915,0
|
|
20240318,185700,207833670,3915,3915,3915,3915,0
|
|
20240318,185600,207833670,3915,3915,3915,3915,0
|
|
20240318,185500,207833670,3915,3915,3915,3915,0
|
|
20240318,185400,207833670,3915,3915,3915,3915,0
|
|
20240318,185300,207833670,3915,3915,3915,3915,0
|
|
20240318,185200,207833670,3915,3915,3915,3915,0
|
|
20240318,185100,207833670,3915,3915,3915,3915,0
|
|
20240318,185000,207833670,3915,3915,3915,3915,0
|
|
20240318,184900,207833670,3915,3915,3915,3915,0
|
|
20240318,184800,207833670,3915,3915,3915,3915,0
|
|
20240318,184700,207833670,3915,3915,3915,3915,0
|
|
20240318,184600,207833670,3915,3915,3915,3915,0
|
|
20240318,184500,207833670,3915,3915,3915,3915,0
|
|
20240318,184400,207833670,3915,3915,3915,3915,0
|
|
20240318,184300,207833670,3915,3915,3915,3915,0
|
|
20240318,184200,207833670,3915,3915,3915,3915,0
|
|
20240318,184100,207833670,3915,3915,3915,3915,0
|
|
20240318,184000,207833670,3915,3915,3915,3915,0
|
|
20240318,183900,207833670,3915,3915,3915,3915,0
|
|
20240318,183800,207833670,3915,3915,3915,3915,0
|
|
20240318,183700,207833670,3915,3915,3915,3915,0
|
|
20240318,183600,207833670,3915,3915,3915,3915,0
|
|
20240318,183500,207833670,3915,3915,3915,3915,0
|
|
20240318,183400,207833670,3915,3915,3915,3915,0
|
|
20240318,183300,207833670,3915,3915,3915,3915,0
|
|
20240318,183200,207833670,3915,3915,3915,3915,0
|
|
20240318,183100,207833670,3915,3915,3915,3915,0
|
|
20240318,183000,207833670,3915,3915,3915,3915,1045
|
|
20240318,182900,207833670,3915,3915,3915,3915,0
|
|
20240318,182800,207833670,3915,3915,3915,3915,0
|
|
20240318,182700,207833670,3915,3915,3915,3915,0
|
|
20240318,182600,207833670,3915,3915,3915,3915,0
|
|
20240318,182500,207833670,3915,3915,3915,3915,0
|
|
20240318,182400,207833670,3915,3915,3915,3915,0
|
|
20240318,182300,207833670,3915,3915,3915,3915,0
|
|
20240318,182200,207833670,3915,3915,3915,3915,0
|
|
20240318,182100,207833670,3915,3915,3915,3915,0
|
|
20240318,182000,207833670,3915,3915,3915,3915,0
|
|
20240318,181900,207833670,3915,3915,3915,3915,0
|
|
20240318,181800,207833670,3915,3915,3915,3915,0
|
|
20240318,181700,207833670,3915,3915,3915,3915,0
|
|
20240318,181600,207833670,3915,3915,3915,3915,0
|
|
20240318,181500,207833670,3915,3915,3915,3915,0
|
|
20240318,181400,207833670,3915,3915,3915,3915,0
|
|
20240318,181300,207833670,3915,3915,3915,3915,0
|
|
20240318,181200,207833670,3915,3915,3915,3915,0
|
|
20240318,181100,207833670,3915,3915,3915,3915,0
|
|
20240318,181000,207833670,3915,3915,3915,3915,0
|
|
20240318,180900,207833670,3915,3915,3915,3915,0
|
|
20240318,180800,207833670,3915,3915,3915,3915,0
|
|
20240318,180700,207833670,3915,3915,3915,3915,0
|
|
20240318,180600,207833670,3915,3915,3915,3915,0
|
|
20240318,180500,207833670,3915,3915,3915,3915,0
|
|
20240318,180400,207833670,3915,3915,3915,3915,0
|
|
20240318,180300,207833670,3915,3915,3915,3915,0
|
|
20240318,180200,207833670,3915,3915,3915,3915,0
|
|
20240318,180100,207833670,3915,3915,3915,3915,0
|
|
20240318,180000,207833670,3915,3915,3915,3915,1045
|
|
20240318,175900,207833670,3915,3915,3915,3915,0
|
|
20240318,175800,207833670,3915,3915,3915,3915,0
|
|
20240318,175700,207833670,3915,3915,3915,3915,0
|
|
20240318,175600,207833670,3915,3915,3915,3915,0
|
|
20240318,175500,207833670,3915,3915,3915,3915,0
|
|
20240318,175400,207833670,3915,3915,3915,3915,0
|
|
20240318,175300,207833670,3915,3915,3915,3915,0
|
|
20240318,175200,207833670,3915,3915,3915,3915,0
|
|
20240318,175100,207833670,3915,3915,3915,3915,0
|
|
20240318,175000,207833670,3915,3915,3915,3915,0
|
|
20240318,174900,207833670,3915,3915,3915,3915,0
|
|
20240318,174800,207833670,3915,3915,3915,3915,0
|
|
20240318,174700,207833670,3915,3915,3915,3915,0
|
|
20240318,174600,207833670,3915,3915,3915,3915,0
|
|
20240318,174500,207833670,3915,3915,3915,3915,0
|
|
20240318,174400,207833670,3915,3915,3915,3915,0
|
|
20240318,174300,207833670,3915,3915,3915,3915,0
|
|
20240318,174200,207833670,3915,3915,3915,3915,0
|
|
20240318,174100,207833670,3915,3915,3915,3915,0
|
|
20240318,174000,207833670,3915,3915,3915,3915,0
|
|
20240318,173900,207833670,3915,3915,3915,3915,0
|
|
20240318,173800,207833670,3915,3915,3915,3915,0
|
|
20240318,173700,207833670,3915,3915,3915,3915,0
|
|
20240318,173600,207833670,3915,3915,3915,3915,0
|
|
20240318,173500,207833670,3915,3915,3915,3915,0
|
|
20240318,173400,207833670,3915,3915,3915,3915,0
|
|
20240318,173300,207833670,3915,3915,3915,3915,0
|
|
20240318,173200,207833670,3915,3915,3915,3915,0
|
|
20240318,173100,207833670,3915,3915,3915,3915,0
|
|
20240318,173000,207833670,3915,3915,3915,3915,1045
|
|
20240318,172900,207833670,3915,3915,3915,3915,0
|
|
20240318,172800,207833670,3915,3915,3915,3915,0
|
|
20240318,172700,207833670,3915,3915,3915,3915,0
|
|
20240318,172600,207833670,3915,3915,3915,3915,0
|
|
20240318,172500,207833670,3915,3915,3915,3915,0
|
|
20240318,172400,207833670,3915,3915,3915,3915,0
|
|
20240318,172300,207833670,3915,3915,3915,3915,0
|
|
20240318,172200,207833670,3915,3915,3915,3915,0
|
|
20240318,172100,207833670,3915,3915,3915,3915,0
|
|
20240318,172000,207833670,3915,3915,3915,3915,0
|
|
20240318,171900,207833670,3915,3915,3915,3915,0
|
|
20240318,171800,207833670,3915,3915,3915,3915,0
|
|
20240318,171700,207833670,3915,3915,3915,3915,0
|
|
20240318,171600,207833670,3915,3915,3915,3915,0
|
|
20240318,171500,207833670,3915,3915,3915,3915,0
|
|
20240318,171400,207833670,3915,3915,3915,3915,0
|
|
20240318,171300,207833670,3915,3915,3915,3915,0
|
|
20240318,171200,207833670,3915,3915,3915,3915,0
|
|
20240318,171100,207833670,3915,3915,3915,3915,0
|
|
20240318,171000,207833670,3915,3915,3915,3915,0
|
|
20240318,170900,207833670,3915,3915,3915,3915,0
|
|
20240318,170800,207833670,3915,3915,3915,3915,0
|
|
20240318,170700,207833670,3915,3915,3915,3915,0
|
|
20240318,170600,207833670,3915,3915,3915,3915,0
|
|
20240318,170500,207833670,3915,3915,3915,3915,0
|
|
20240318,170400,207833670,3915,3915,3915,3915,0
|
|
20240318,170300,207833670,3915,3915,3915,3915,0
|
|
20240318,170200,207833670,3915,3915,3915,3915,0
|
|
20240318,170100,207833670,3915,3915,3915,3915,0
|
|
20240318,170000,207833670,3915,3915,3915,3915,1045
|
|
20240318,165900,207833670,3915,3915,3915,3915,0
|
|
20240318,165800,207833670,3915,3915,3915,3915,0
|
|
20240318,165700,207833670,3915,3915,3915,3915,0
|
|
20240318,165600,207833670,3915,3915,3915,3915,0
|
|
20240318,165500,207833670,3915,3915,3915,3915,0
|
|
20240318,165400,207833670,3915,3915,3915,3915,0
|
|
20240318,165300,207833670,3915,3915,3915,3915,0
|
|
20240318,165200,207833670,3915,3915,3915,3915,0
|
|
20240318,165100,207833670,3915,3915,3915,3915,0
|
|
20240318,165000,207833670,3915,3915,3915,3915,0
|
|
20240318,164900,207833670,3915,3915,3915,3915,0
|
|
20240318,164800,207833670,3915,3915,3915,3915,0
|
|
20240318,164700,207833670,3915,3915,3915,3915,0
|
|
20240318,164600,207833670,3915,3915,3915,3915,0
|
|
20240318,164500,207833670,3915,3915,3915,3915,0
|
|
20240318,164400,207833670,3915,3915,3915,3915,0
|
|
20240318,164300,207833670,3915,3915,3915,3915,0
|
|
20240318,164200,207833670,3915,3915,3915,3915,0
|
|
20240318,164100,207833670,3915,3915,3915,3915,0
|
|
20240318,164000,207833670,3915,3915,3915,3915,0
|
|
20240318,163900,207833670,3915,3915,3915,3915,0
|
|
20240318,163800,207833670,3915,3915,3915,3915,0
|
|
20240318,163700,207833670,3915,3915,3915,3915,0
|
|
20240318,163600,207833670,3915,3915,3915,3915,0
|
|
20240318,163500,207833670,3915,3915,3915,3915,0
|
|
20240318,163400,207833670,3915,3915,3915,3915,0
|
|
20240318,163300,207833670,3915,3915,3915,3915,0
|
|
20240318,163200,207833670,3915,3915,3915,3915,0
|
|
20240318,163100,207833670,3915,3915,3915,3915,0
|
|
20240318,163000,207833670,3915,3915,3915,3915,1045
|
|
20240318,162900,207833670,3915,3915,3915,3915,0
|
|
20240318,162800,207833670,3915,3915,3915,3915,0
|
|
20240318,162700,207833670,3915,3915,3915,3915,0
|
|
20240318,162600,207833670,3915,3915,3915,3915,0
|
|
20240318,162500,207833670,3915,3915,3915,3915,0
|
|
20240318,162400,207833670,3915,3915,3915,3915,0
|
|
20240318,162300,207833670,3915,3915,3915,3915,0
|
|
20240318,162200,207833670,3915,3915,3915,3915,0
|
|
20240318,162100,207833670,3915,3915,3915,3915,0
|
|
20240318,162000,207833670,3915,3915,3915,3915,0
|
|
20240318,161900,207833670,3915,3915,3915,3915,0
|
|
20240318,161800,207833670,3915,3915,3915,3915,0
|
|
20240318,161700,207833670,3915,3915,3915,3915,0
|
|
20240318,161600,207833670,3915,3915,3915,3915,0
|
|
20240318,161500,207833670,3915,3915,3915,3915,0
|
|
20240318,161400,207833670,3915,3915,3915,3915,0
|
|
20240318,161300,207833670,3915,3915,3915,3915,0
|
|
20240318,161200,207833670,3915,3915,3915,3915,0
|
|
20240318,161100,207833670,3915,3915,3915,3915,0
|
|
20240318,161000,207833670,3915,3915,3915,3915,0
|
|
20240318,160900,207833670,3915,3915,3915,3915,0
|
|
20240318,160800,207833670,3915,3915,3915,3915,0
|
|
20240318,160700,207833670,3915,3915,3915,3915,0
|
|
20240318,160600,207833670,3915,3915,3915,3915,0
|
|
20240318,160500,207833670,3915,3915,3915,3915,0
|
|
20240318,160400,207833670,3915,3915,3915,3915,0
|
|
20240318,160300,207833670,3915,3915,3915,3915,0
|
|
20240318,160200,207833670,3915,3915,3915,3915,0
|
|
20240318,160100,207833670,3915,3915,3915,3915,0
|
|
20240318,160000,207833670,3915,3915,3915,3915,1045
|
|
20240318,155900,207833670,3915,3915,3915,3915,0
|
|
20240318,155800,207833670,3915,3915,3915,3915,0
|
|
20240318,155700,207833670,3915,3915,3915,3915,0
|
|
20240318,155600,207833670,3915,3915,3915,3915,0
|
|
20240318,155500,207833670,3915,3915,3915,3915,0
|
|
20240318,155400,207833670,3915,3915,3915,3915,0
|
|
20240318,155300,207833670,3915,3915,3915,3915,0
|
|
20240318,155200,207833670,3915,3915,3915,3915,0
|
|
20240318,155100,207833670,3915,3915,3915,3915,0
|
|
20240318,155000,207833670,3915,3915,3915,3915,0
|
|
20240318,154900,207833670,3915,3915,3915,3915,0
|
|
20240318,154800,207833670,3915,3915,3915,3915,0
|
|
20240318,154700,207833670,3915,3915,3915,3915,0
|
|
20240318,154600,207833670,3915,3915,3915,3915,0
|
|
20240318,154500,207833670,3915,3915,3915,3915,0
|
|
20240318,154400,207833670,3915,3915,3915,3915,0
|
|
20240318,154300,207833670,3915,3915,3915,3915,0
|
|
20240318,154200,207833670,3915,3915,3915,3915,0
|
|
20240318,154100,207833670,3915,3915,3915,3915,0
|
|
20240318,154000,207833670,3915,3915,3915,3915,0
|
|
20240318,153900,207833670,3915,3915,3915,3915,0
|
|
20240318,153800,207833670,3915,3915,3915,3915,0
|
|
20240318,153700,207833670,3915,3915,3915,3915,0
|
|
20240318,153600,207833670,3915,3915,3915,3915,0
|
|
20240318,153500,207833670,3915,3915,3915,3915,0
|
|
20240318,153400,207833670,3915,3915,3915,3915,0
|
|
20240318,153300,207833670,3915,3915,3915,3915,0
|
|
20240318,153200,207833670,3915,3915,3915,3915,0
|
|
20240318,153100,207833670,3915,3915,3915,3915,0
|
|
20240318,153000,207833670,3915,3915,3915,3915,2090
|
|
20240318,152900,203742495,3915,3915,3915,3915,0
|
|
20240318,152800,203742495,3915,3915,3915,3915,0
|
|
20240318,152700,203742495,3915,3915,3915,3915,0
|
|
20240318,152600,203742495,3915,3915,3915,3915,0
|
|
20240318,152500,203742495,3915,3915,3915,3915,0
|
|
20240318,152400,203742495,3915,3915,3915,3915,0
|
|
20240318,152300,203742495,3915,3915,3915,3915,0
|
|
20240318,152200,203742495,3915,3915,3915,3915,0
|
|
20240318,152100,203742495,3915,3915,3915,3915,0
|
|
20240318,152000,203742495,3915,3915,3915,3915,0
|
|
20240318,151900,203742495,3915,3920,3920,3915,18
|
|
20240318,151800,203671975,3925,3925,3925,3925,576
|
|
20240318,151700,201411175,3925,3925,3925,3925,0
|
|
20240318,151600,201411175,3925,3925,3925,3925,103
|
|
20240318,151500,201006900,3925,3925,3925,3925,0
|
|
20240318,151400,201006900,3925,3925,3925,3925,3
|
|
20240318,151300,200995125,3920,3925,3925,3920,4
|
|
20240318,151200,200979430,3925,3925,3925,3925,0
|
|
20240318,151100,200979430,3925,3925,3925,3925,104
|
|
20240318,151000,200571230,3925,3925,3925,3925,0
|
|
20240318,150900,200571230,3925,3925,3925,3925,0
|
|
20240318,150800,200571230,3925,3925,3925,3925,0
|
|
20240318,150700,200571230,3925,3925,3925,3925,21
|
|
20240318,150600,200488805,3925,3925,3925,3910,3002
|
|
20240318,150500,188739830,3920,3925,3925,3920,101
|
|
20240318,150400,188343905,3920,3930,3930,3920,763
|
|
20240318,150300,185350415,3940,3940,3940,3940,0
|
|
20240318,150200,185350415,3940,3940,3940,3940,0
|
|
20240318,150100,185350415,3940,3940,3940,3940,0
|
|
20240318,150000,185350415,3940,3925,3940,3925,202
|
|
20240318,145900,184557535,3940,3940,3940,3940,0
|
|
20240318,145800,184557535,3940,3940,3940,3940,1
|
|
20240318,145700,184553595,3940,3940,3940,3940,0
|
|
20240318,145600,184553595,3940,3940,3940,3940,0
|
|
20240318,145500,184553595,3940,3940,3940,3940,0
|
|
20240318,145400,184553595,3940,3940,3940,3940,175
|
|
20240318,145300,183864095,3940,3940,3940,3940,25
|
|
20240318,145200,183765595,3940,3940,3940,3940,0
|
|
20240318,145100,183765595,3940,3940,3940,3940,0
|
|
20240318,145000,183765595,3940,3940,3940,3940,0
|
|
20240318,144900,183765595,3940,3935,3940,3935,76
|
|
20240318,144800,183466500,3925,3925,3925,3925,60
|
|
20240318,144700,183231000,3925,3930,3930,3925,282
|
|
20240318,144600,182124030,3935,3935,3935,3935,0
|
|
20240318,144500,182124030,3935,3935,3935,3935,18
|
|
20240318,144400,182053200,3940,3940,3940,3940,101
|
|
20240318,144300,181655260,3940,3935,3940,3935,82
|
|
20240318,144200,181332585,3935,3935,3935,3935,3
|
|
20240318,144100,181320780,3935,3935,3935,3935,0
|
|
20240318,144000,181320780,3935,3935,3935,3935,0
|
|
20240318,143900,181320780,3935,3935,3935,3935,0
|
|
20240318,143800,181320780,3935,3935,3935,3935,0
|
|
20240318,143700,181320780,3935,3935,3935,3935,0
|
|
20240318,143600,181320780,3935,3930,3935,3930,19
|
|
20240318,143500,181246100,3935,3935,3935,3935,0
|
|
20240318,143400,181246100,3935,3930,3935,3930,4
|
|
20240318,143300,181230365,3935,3935,3935,3935,0
|
|
20240318,143200,181230365,3935,3940,3940,3935,15
|
|
20240318,143100,181171315,3935,3930,3935,3930,11
|
|
20240318,143000,181128035,3935,3935,3935,3935,5
|
|
20240318,142900,181108360,3935,3930,3935,3930,12
|
|
20240318,142800,181061150,3920,3935,3935,3920,61
|
|
20240318,142700,180821610,3935,3935,3935,3935,30
|
|
20240318,142600,180703560,3930,3930,3930,3930,20
|
|
20240318,142500,180624960,3925,3930,3930,3925,526
|
|
20240318,142400,178560335,3920,3920,3920,3920,30
|
|
20240318,142300,178442735,3925,3930,3930,3925,33
|
|
20240318,142200,178313200,3930,3930,3930,3930,0
|
|
20240318,142100,178313200,3930,3930,3930,3930,1
|
|
20240318,142000,178309270,3940,3940,3940,3940,3
|
|
20240318,141900,178297450,3940,3940,3940,3940,0
|
|
20240318,141800,178297450,3940,3940,3940,3940,36
|
|
20240318,141700,178155610,3940,3940,3940,3940,290
|
|
20240318,141600,177013010,3940,3940,3940,3940,0
|
|
20240318,141500,177013010,3940,3940,3940,3940,0
|
|
20240318,141400,177013010,3940,3940,3940,3940,0
|
|
20240318,141300,177013010,3940,3940,3940,3940,10
|
|
20240318,141200,176973610,3940,3940,3940,3940,0
|
|
20240318,141100,176973610,3940,3940,3940,3940,12
|
|
20240318,141000,176926330,3940,3940,3940,3940,0
|
|
20240318,140900,176926330,3940,3940,3940,3940,0
|
|
20240318,140800,176926330,3940,3940,3940,3940,0
|
|
20240318,140700,176926330,3940,3940,3940,3940,0
|
|
20240318,140600,176926330,3940,3940,3940,3940,0
|
|
20240318,140500,176926330,3940,3940,3940,3940,0
|
|
20240318,140400,176926330,3940,3940,3940,3940,0
|
|
20240318,140300,176926330,3940,3940,3940,3940,3
|
|
20240318,140200,176914510,3940,3940,3940,3940,1
|
|
20240318,140100,176910570,3935,3935,3935,3935,0
|
|
20240318,140000,176910570,3935,3935,3935,3935,1000
|
|
20240318,135900,172975570,3935,3930,3935,3925,334
|
|
20240318,135800,171664515,3935,3935,3935,3935,0
|
|
20240318,135700,171664515,3935,3935,3935,3935,5
|
|
20240318,135600,171644840,3930,3930,3930,3930,0
|
|
20240318,135500,171644840,3930,3930,3930,3930,181
|
|
20240318,135400,170933510,3935,3935,3935,3935,1
|
|
20240318,135300,170929575,3940,3940,3940,3940,0
|
|
20240318,135200,170929575,3940,3940,3940,3940,0
|
|
20240318,135100,170929575,3940,3940,3940,3940,21
|
|
20240318,135000,170846835,3940,3940,3940,3940,1
|
|
20240318,134900,170842895,3935,3945,3945,3935,37
|
|
20240318,134800,170697230,3945,3945,3945,3945,0
|
|
20240318,134700,170697230,3945,3945,3945,3945,0
|
|
20240318,134600,170697230,3945,3945,3945,3945,0
|
|
20240318,134500,170697230,3945,3945,3945,3945,0
|
|
20240318,134400,170697230,3945,3945,3945,3945,0
|
|
20240318,134300,170697230,3945,3945,3945,3945,0
|
|
20240318,134200,170697230,3945,3945,3945,3945,0
|
|
20240318,134100,170697230,3945,3945,3945,3945,0
|
|
20240318,134000,170697230,3945,3945,3945,3945,0
|
|
20240318,133900,170697230,3945,3945,3945,3945,0
|
|
20240318,133800,170697230,3945,3945,3945,3945,0
|
|
20240318,133700,170697230,3945,3945,3945,3945,10
|
|
20240318,133600,170657780,3945,3945,3945,3945,0
|
|
20240318,133500,170657780,3945,3945,3945,3945,0
|
|
20240318,133400,170657780,3945,3930,3945,3930,424
|
|
20240318,133300,168991445,3945,3945,3945,3945,10
|
|
20240318,133200,168951995,3945,3945,3945,3945,0
|
|
20240318,133100,168951995,3945,3945,3945,3945,1
|
|
20240318,133000,168948050,3945,3945,3945,3945,0
|
|
20240318,132900,168948050,3945,3945,3945,3945,0
|
|
20240318,132800,168948050,3945,3945,3945,3945,21
|
|
20240318,132700,168865205,3945,3945,3945,3945,0
|
|
20240318,132600,168865205,3945,3945,3945,3945,1
|
|
20240318,132500,168861260,3940,3940,3940,3940,10
|
|
20240318,132400,168821860,3925,3925,3925,3925,0
|
|
20240318,132300,168821860,3925,3925,3925,3925,0
|
|
20240318,132200,168821860,3925,3925,3925,3925,50
|
|
20240318,132100,168625610,3945,3945,3945,3945,0
|
|
20240318,132000,168625610,3945,3945,3945,3945,0
|
|
20240318,131900,168625610,3945,3945,3945,3945,0
|
|
20240318,131800,168625610,3945,3945,3945,3945,0
|
|
20240318,131700,168625610,3945,3945,3945,3945,0
|
|
20240318,131600,168625610,3945,3945,3945,3945,0
|
|
20240318,131500,168625610,3945,3945,3945,3945,253
|
|
20240318,131400,167627525,3945,3945,3945,3945,0
|
|
20240318,131300,167627525,3945,3945,3945,3945,0
|
|
20240318,131200,167627525,3945,3945,3945,3945,0
|
|
20240318,131100,167627525,3945,3945,3945,3945,0
|
|
20240318,131000,167627525,3945,3945,3945,3945,10
|
|
20240318,130900,167588075,3945,3945,3945,3945,0
|
|
20240318,130800,167588075,3945,3945,3945,3945,0
|
|
20240318,130700,167588075,3945,3945,3945,3945,0
|
|
20240318,130600,167588075,3945,3945,3945,3945,2
|
|
20240318,130500,167580185,3940,3940,3940,3940,8
|
|
20240318,130400,167548665,3945,3945,3945,3945,0
|
|
20240318,130300,167548665,3945,3945,3945,3945,0
|
|
20240318,130200,167548665,3945,3945,3945,3945,0
|
|
20240318,130100,167548665,3945,3945,3945,3945,0
|
|
20240318,130000,167548665,3945,3945,3945,3945,0
|
|
20240318,125900,167548665,3945,3945,3945,3945,0
|
|
20240318,125800,167548665,3945,3945,3945,3945,0
|
|
20240318,125700,167548665,3945,3945,3945,3945,0
|
|
20240318,125600,167548665,3945,3945,3945,3945,0
|
|
20240318,125500,167548665,3945,3945,3945,3945,0
|
|
20240318,125400,167548665,3945,3945,3945,3945,0
|
|
20240318,125300,167548665,3945,3945,3945,3945,2
|
|
20240318,125200,167540775,3945,3945,3945,3945,0
|
|
20240318,125100,167540775,3945,3945,3945,3945,0
|
|
20240318,125000,167540775,3945,3945,3945,3945,10
|
|
20240318,124900,167501325,3945,3945,3945,3945,0
|
|
20240318,124800,167501325,3945,3945,3945,3945,0
|
|
20240318,124700,167501325,3945,3945,3945,3945,1
|
|
20240318,124600,167497380,3945,3945,3945,3945,0
|
|
20240318,124500,167497380,3945,3945,3945,3945,0
|
|
20240318,124400,167497380,3945,3945,3945,3945,203
|
|
20240318,124300,166696545,3940,3940,3940,3940,634
|
|
20240318,124200,164198585,3940,3940,3940,3940,0
|
|
20240318,124100,164198585,3940,3940,3940,3940,0
|
|
20240318,124000,164198585,3940,3940,3940,3940,3
|
|
20240318,123900,164186765,3935,3935,3935,3935,467
|
|
20240318,123800,162349120,3935,3935,3935,3935,12
|
|
20240318,123700,162301900,3935,3935,3935,3930,122
|
|
20240318,123600,161821835,3945,3945,3945,3945,0
|
|
20240318,123500,161821835,3945,3945,3945,3945,0
|
|
20240318,123400,161821835,3945,3945,3945,3945,0
|
|
20240318,123300,161821835,3945,3945,3945,3945,0
|
|
20240318,123200,161821835,3945,3945,3945,3945,0
|
|
20240318,123100,161821835,3945,3945,3945,3945,0
|
|
20240318,123000,161821835,3945,3945,3945,3945,0
|
|
20240318,122900,161821835,3945,3945,3945,3945,0
|
|
20240318,122800,161821835,3945,3945,3945,3945,0
|
|
20240318,122700,161821835,3945,3945,3945,3945,0
|
|
20240318,122600,161821835,3945,3945,3945,3945,0
|
|
20240318,122500,161821835,3945,3945,3945,3945,0
|
|
20240318,122400,161821835,3945,3945,3945,3945,0
|
|
20240318,122300,161821835,3945,3945,3945,3945,0
|
|
20240318,122200,161821835,3945,3945,3945,3945,0
|
|
20240318,122100,161821835,3945,3945,3945,3945,1
|
|
20240318,122000,161817890,3940,3940,3940,3940,0
|
|
20240318,121900,161817890,3940,3940,3940,3940,0
|
|
20240318,121800,161817890,3940,3940,3940,3940,0
|
|
20240318,121700,161817890,3940,3935,3940,3935,250
|
|
20240318,121600,160833120,3940,3940,3940,3940,0
|
|
20240318,121500,160833120,3940,3940,3940,3940,0
|
|
20240318,121400,160833120,3940,3940,3940,3940,0
|
|
20240318,121300,160833120,3940,3940,3940,3940,0
|
|
20240318,121200,160833120,3940,3940,3940,3940,0
|
|
20240318,121100,160833120,3940,3940,3940,3940,0
|
|
20240318,121000,160833120,3940,3940,3940,3940,1
|
|
20240318,120900,160829180,3910,3940,3940,3910,172
|
|
20240318,120800,160156600,3940,3940,3940,3940,0
|
|
20240318,120700,160156600,3940,3940,3940,3940,1
|
|
20240318,120600,160152660,3910,3915,3915,3910,800
|
|
20240318,120500,157024355,3945,3945,3945,3945,0
|
|
20240318,120400,157024355,3945,3945,3945,3945,376
|
|
20240318,120300,155541035,3945,3945,3945,3945,0
|
|
20240318,120200,155541035,3945,3945,3945,3945,0
|
|
20240318,120100,155541035,3945,3930,3945,3930,1494
|
|
20240318,120000,149654805,3915,3915,3915,3915,0
|
|
20240318,115900,149654805,3915,3915,3915,3915,0
|
|
20240318,115800,149654805,3915,3915,3915,3915,130
|
|
20240318,115700,149145855,3935,3935,3935,3935,0
|
|
20240318,115600,149145855,3935,3935,3935,3935,0
|
|
20240318,115500,149145855,3935,3935,3935,3935,137
|
|
20240318,115400,148606760,3935,3935,3935,3935,0
|
|
20240318,115300,148606760,3935,3935,3935,3935,12
|
|
20240318,115200,148559540,3935,3935,3935,3935,0
|
|
20240318,115100,148559540,3935,3935,3935,3935,0
|
|
20240318,115000,148559540,3935,3935,3935,3935,0
|
|
20240318,114900,148559540,3935,3935,3935,3935,0
|
|
20240318,114800,148559540,3935,3935,3935,3935,9
|
|
20240318,114700,148524125,3935,3930,3935,3930,11
|
|
20240318,114600,148480890,3910,3915,3915,3910,200
|
|
20240318,114500,147698860,3915,3905,3915,3905,7655
|
|
20240318,114400,117800470,3905,3905,3905,3905,0
|
|
20240318,114300,117800470,3905,3905,3905,3905,0
|
|
20240318,114200,117800470,3905,3905,3905,3905,1
|
|
20240318,114100,117796565,3905,3900,3905,3900,791
|
|
20240318,114000,114710210,3905,3905,3905,3905,0
|
|
20240318,113900,114710210,3905,3905,3905,3905,0
|
|
20240318,113800,114710210,3905,3905,3905,3905,0
|
|
20240318,113700,114710210,3905,3905,3905,3905,0
|
|
20240318,113600,114710210,3905,3905,3905,3905,0
|
|
20240318,113500,114710210,3905,3905,3905,3905,0
|
|
20240318,113400,114710210,3905,3905,3905,3905,0
|
|
20240318,113300,114710210,3905,3905,3905,3905,26
|
|
20240318,113200,114608680,3905,3905,3905,3905,0
|
|
20240318,113100,114608680,3905,3905,3905,3905,51
|
|
20240318,113000,114409525,3900,3900,3900,3900,539
|
|
20240318,112900,112307425,3900,3900,3900,3900,234
|
|
20240318,112800,111394825,3900,3900,3900,3900,891
|
|
20240318,112700,107919925,3905,3905,3905,3905,5
|
|
20240318,112600,107900400,3905,3905,3905,3905,0
|
|
20240318,112500,107900400,3905,3905,3905,3905,0
|
|
20240318,112400,107900400,3905,3905,3905,3905,1
|
|
20240318,112300,107896495,3905,3905,3905,3905,173
|
|
20240318,112200,107220930,3905,3905,3905,3905,113
|
|
20240318,112100,106779665,3910,3910,3910,3910,0
|
|
20240318,112000,106779665,3910,3905,3910,3905,22
|
|
20240318,111900,106693750,3910,3910,3910,3910,0
|
|
20240318,111800,106693750,3910,3910,3910,3910,0
|
|
20240318,111700,106693750,3910,3910,3910,3910,0
|
|
20240318,111600,106693750,3910,3905,3910,3905,33
|
|
20240318,111500,106564865,3905,3905,3905,3905,1
|
|
20240318,111400,106560960,3905,3905,3905,3905,1
|
|
20240318,111300,106557055,3905,3905,3910,3900,1034
|
|
20240318,111200,102524275,3910,3900,3910,3900,277
|
|
20240318,111100,101442855,3900,3900,3900,3900,0
|
|
20240318,111000,101442855,3900,3900,3900,3900,0
|
|
20240318,110900,101442855,3900,3900,3900,3900,100
|
|
20240318,110800,101052855,3910,3910,3910,3910,0
|
|
20240318,110700,101052855,3910,3905,3910,3905,50
|
|
20240318,110600,100857360,3910,3910,3910,3900,1266
|
|
20240318,110500,95917260,3910,3910,3910,3910,1
|
|
20240318,110400,95913350,3900,3910,3910,3900,1001
|
|
20240318,110300,92006995,3905,3905,3905,3905,10
|
|
20240318,110200,91967945,3905,3905,3905,3905,1
|
|
20240318,110100,91964040,3905,3910,3910,3905,1075
|
|
20240318,110000,87763020,3935,3935,3935,3935,0
|
|
20240318,105900,87763020,3935,3935,3935,3935,0
|
|
20240318,105800,87763020,3935,3915,3935,3915,4
|
|
20240318,105700,87747320,3920,3920,3920,3920,0
|
|
20240318,105600,87747320,3920,3920,3920,3920,0
|
|
20240318,105500,87747320,3920,3920,3920,3920,0
|
|
20240318,105400,87747320,3920,3920,3920,3910,200
|
|
20240318,105300,86963810,3935,3935,3935,3935,0
|
|
20240318,105200,86963810,3935,3935,3935,3935,0
|
|
20240318,105100,86963810,3935,3930,3935,3925,5
|
|
20240318,105000,86944160,3930,3920,3930,3920,6
|
|
20240318,104900,86920625,3935,3935,3935,3935,0
|
|
20240318,104800,86920625,3935,3935,3935,3935,115
|
|
20240318,104700,86468100,3940,3940,3940,3940,0
|
|
20240318,104600,86468100,3940,3935,3940,3935,2
|
|
20240318,104500,86460225,3940,3910,3940,3910,6213
|
|
20240318,104400,62129930,3910,3910,3910,3910,1000
|
|
20240318,104300,58219930,3915,3915,3915,3915,80
|
|
20240318,104200,57906730,3915,3915,3915,3915,0
|
|
20240318,104100,57906730,3915,3915,3915,3915,261
|
|
20240318,104000,56884915,3915,3915,3915,3915,0
|
|
20240318,103900,56884915,3915,3915,3915,3915,1
|
|
20240318,103800,56881000,3915,3915,3915,3915,50
|
|
20240318,103700,56685250,3915,3915,3915,3915,0
|
|
20240318,103600,56685250,3915,3915,3915,3915,16
|
|
20240318,103500,56622610,3910,3915,3915,3910,146
|
|
20240318,103400,56051045,3920,3915,3920,3915,2
|
|
20240318,103300,56043210,3920,3920,3920,3920,1
|
|
20240318,103200,56039290,3915,3915,3915,3915,0
|
|
20240318,103100,56039290,3915,3915,3915,3915,5
|
|
20240318,103000,56019715,3915,3915,3915,3915,0
|
|
20240318,102900,56019715,3915,3915,3915,3915,145
|
|
20240318,102800,55452040,3915,3910,3915,3910,2
|
|
20240318,102700,55444215,3910,3910,3910,3910,25
|
|
20240318,102600,55346465,3910,3905,3910,3905,14
|
|
20240318,102500,55291790,3920,3920,3920,3920,0
|
|
20240318,102400,55291790,3920,3910,3920,3910,32
|
|
20240318,102300,55166660,3910,3905,3910,3900,113
|
|
20240318,102200,54725585,3910,3915,3920,3910,25
|
|
20240318,102100,54627680,3920,3920,3920,3920,64
|
|
20240318,102000,54376800,3900,3910,3910,3900,1930
|
|
20240318,101900,46839210,3915,3915,3915,3915,0
|
|
20240318,101800,46839210,3915,3915,3915,3915,0
|
|
20240318,101700,46839210,3915,3915,3915,3915,0
|
|
20240318,101600,46839210,3915,3915,3915,3915,0
|
|
20240318,101500,46839210,3915,3915,3915,3915,0
|
|
20240318,101400,46839210,3915,3920,3920,3900,5002
|
|
20240318,101300,27305990,3920,3925,3925,3920,94
|
|
20240318,101200,26937490,3935,3925,3935,3925,46
|
|
20240318,101100,26756515,3935,3935,3935,3935,76
|
|
20240318,101000,26457455,3935,3935,3935,3935,0
|
|
20240318,100900,26457455,3935,3935,3935,3935,3
|
|
20240318,100800,26445650,3935,3935,3935,3935,0
|
|
20240318,100700,26445650,3935,3935,3935,3935,0
|
|
20240318,100600,26445650,3935,3925,3935,3925,27
|
|
20240318,100500,26339575,3925,3930,3935,3925,184
|
|
20240318,100400,25616495,3935,3935,3935,3935,0
|
|
20240318,100300,25616495,3935,3935,3935,3935,2
|
|
20240318,100200,25608625,3935,3930,3935,3930,15
|
|
20240318,100100,25549660,3935,3930,3935,3930,15
|
|
20240318,100000,25490690,3930,3930,3930,3930,4
|
|
20240318,095900,25474970,3935,3935,3935,3935,102
|
|
20240318,095800,25073600,3940,3935,3940,3935,20
|
|
20240318,095700,24994830,3940,3940,3940,3940,0
|
|
20240318,095600,24994830,3940,3940,3940,3940,0
|
|
20240318,095500,24994830,3940,3940,3940,3940,0
|
|
20240318,095400,24994830,3940,3940,3940,3940,0
|
|
20240318,095300,24994830,3940,3940,3940,3940,0
|
|
20240318,095200,24994830,3940,3940,3940,3940,0
|
|
20240318,095100,24994830,3940,3940,3940,3940,0
|
|
20240318,095000,24994830,3940,3940,3940,3940,30
|
|
20240318,094900,24876630,3940,3940,3940,3940,1
|
|
20240318,094800,24872690,3920,3935,3940,3920,22
|
|
20240318,094700,24786400,3940,3920,3940,3920,58
|
|
20240318,094600,24558980,3920,3920,3920,3920,1
|
|
20240318,094500,24555060,3915,3920,3920,3915,195
|
|
20240318,094400,23791610,3920,3920,3920,3920,0
|
|
20240318,094300,23791610,3920,3920,3920,3920,0
|
|
20240318,094200,23791610,3920,3920,3920,3920,0
|
|
20240318,094100,23791610,3920,3920,3920,3920,0
|
|
20240318,094000,23791610,3920,3920,3920,3920,98
|
|
20240318,093900,23407450,3930,3930,3930,3930,0
|
|
20240318,093800,23407450,3930,3930,3930,3930,0
|
|
20240318,093700,23407450,3930,3930,3930,3930,1
|
|
20240318,093600,23403520,3930,3935,3935,3930,200
|
|
20240318,093500,22617350,3935,3935,3935,3935,12
|
|
20240318,093400,22570130,3935,3935,3935,3935,0
|
|
20240318,093300,22570130,3935,3935,3935,3935,0
|
|
20240318,093200,22570130,3935,3935,3935,3935,0
|
|
20240318,093100,22570130,3935,3935,3935,3935,3
|
|
20240318,093000,22558325,3930,3930,3930,3930,2
|
|
20240318,092900,22550465,3940,3930,3940,3930,3
|
|
20240318,092800,22538665,3930,3935,3935,3930,57
|
|
20240318,092700,22314380,3935,3935,3935,3935,0
|
|
20240318,092600,22314380,3935,3935,3935,3935,9
|
|
20240318,092500,22278965,3930,3930,3930,3930,26
|
|
20240318,092400,22176785,3930,3930,3930,3930,0
|
|
20240318,092300,22176785,3930,3930,3930,3930,1
|
|
20240318,092200,22172855,3930,3925,3930,3925,862
|
|
20240318,092100,18785215,3930,3930,3930,3930,0
|
|
20240318,092000,18785215,3930,3930,3930,3930,0
|
|
20240318,091900,18785215,3930,3930,3930,3930,0
|
|
20240318,091800,18785215,3930,3930,3930,3930,1153
|
|
20240318,091700,14253925,3935,3935,3935,3935,227
|
|
20240318,091600,13360680,3935,3940,3940,3935,101
|
|
20240318,091500,12962755,3940,3940,3940,3940,0
|
|
20240318,091400,12962755,3940,3940,3940,3940,2
|
|
20240318,091300,12954875,3945,3935,3945,3935,10
|
|
20240318,091200,12915495,3930,3930,3930,3930,3
|
|
20240318,091100,12903705,3935,3940,3940,3930,104
|
|
20240318,091000,12493990,3940,3940,3940,3940,1
|
|
20240318,090900,12490050,3940,3940,3940,3940,50
|
|
20240318,090800,12293050,3940,3935,3940,3935,240
|
|
20240318,090700,11347550,3935,3935,3935,3935,0
|
|
20240318,090600,11347550,3935,3935,3935,3935,0
|
|
20240318,090500,11347550,3935,3935,3935,3935,10
|
|
20240318,090400,11308200,3935,3930,3935,3930,6
|
|
20240318,090300,11284615,3895,3895,3895,3895,0
|
|
20240318,090200,11284615,3895,3900,3900,3890,1454
|
|
20240318,090100,5621760,3900,3915,3920,3900,308
|
|
20240318,090000,4419645,3935,3915,3935,3910,1129
|