664 lines
31 KiB
CSV
664 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,200100,100029975,4195,4195,4195,4195,1925
|
|
20240318,200000,100029975,4195,4195,4195,4195,0
|
|
20240318,195900,100029975,4195,4195,4195,4195,0
|
|
20240318,195800,100029975,4195,4195,4195,4195,0
|
|
20240318,195700,100029975,4195,4195,4195,4195,0
|
|
20240318,195600,100029975,4195,4195,4195,4195,0
|
|
20240318,195500,100029975,4195,4195,4195,4195,0
|
|
20240318,195400,100029975,4195,4195,4195,4195,0
|
|
20240318,195300,100029975,4195,4195,4195,4195,0
|
|
20240318,195200,100029975,4195,4195,4195,4195,0
|
|
20240318,195100,100029975,4195,4195,4195,4195,0
|
|
20240318,195000,100029975,4195,4195,4195,4195,0
|
|
20240318,194900,100029975,4195,4195,4195,4195,0
|
|
20240318,194800,100029975,4195,4195,4195,4195,0
|
|
20240318,194700,100029975,4195,4195,4195,4195,0
|
|
20240318,194600,100029975,4195,4195,4195,4195,0
|
|
20240318,194500,100029975,4195,4195,4195,4195,0
|
|
20240318,194400,100029975,4195,4195,4195,4195,0
|
|
20240318,194300,100029975,4195,4195,4195,4195,0
|
|
20240318,194200,100029975,4195,4195,4195,4195,0
|
|
20240318,194100,100029975,4195,4195,4195,4195,0
|
|
20240318,194000,100029975,4195,4195,4195,4195,0
|
|
20240318,193900,100029975,4195,4195,4195,4195,0
|
|
20240318,193800,100029975,4195,4195,4195,4195,0
|
|
20240318,193700,100029975,4195,4195,4195,4195,0
|
|
20240318,193600,100029975,4195,4195,4195,4195,0
|
|
20240318,193500,100029975,4195,4195,4195,4195,0
|
|
20240318,193400,100029975,4195,4195,4195,4195,0
|
|
20240318,193300,100029975,4195,4195,4195,4195,0
|
|
20240318,193200,100029975,4195,4195,4195,4195,0
|
|
20240318,193100,100029975,4195,4195,4195,4195,1925
|
|
20240318,193000,100029975,4195,4195,4195,4195,0
|
|
20240318,192900,100029975,4195,4195,4195,4195,0
|
|
20240318,192800,100029975,4195,4195,4195,4195,0
|
|
20240318,192700,100029975,4195,4195,4195,4195,0
|
|
20240318,192600,100029975,4195,4195,4195,4195,0
|
|
20240318,192500,100029975,4195,4195,4195,4195,0
|
|
20240318,192400,100029975,4195,4195,4195,4195,0
|
|
20240318,192300,100029975,4195,4195,4195,4195,0
|
|
20240318,192200,100029975,4195,4195,4195,4195,0
|
|
20240318,192100,100029975,4195,4195,4195,4195,0
|
|
20240318,192000,100029975,4195,4195,4195,4195,0
|
|
20240318,191900,100029975,4195,4195,4195,4195,0
|
|
20240318,191800,100029975,4195,4195,4195,4195,0
|
|
20240318,191700,100029975,4195,4195,4195,4195,0
|
|
20240318,191600,100029975,4195,4195,4195,4195,0
|
|
20240318,191500,100029975,4195,4195,4195,4195,0
|
|
20240318,191400,100029975,4195,4195,4195,4195,0
|
|
20240318,191300,100029975,4195,4195,4195,4195,0
|
|
20240318,191200,100029975,4195,4195,4195,4195,0
|
|
20240318,191100,100029975,4195,4195,4195,4195,0
|
|
20240318,191000,100029975,4195,4195,4195,4195,0
|
|
20240318,190900,100029975,4195,4195,4195,4195,0
|
|
20240318,190800,100029975,4195,4195,4195,4195,0
|
|
20240318,190700,100029975,4195,4195,4195,4195,0
|
|
20240318,190600,100029975,4195,4195,4195,4195,0
|
|
20240318,190500,100029975,4195,4195,4195,4195,0
|
|
20240318,190400,100029975,4195,4195,4195,4195,0
|
|
20240318,190300,100029975,4195,4195,4195,4195,0
|
|
20240318,190200,100029975,4195,4195,4195,4195,0
|
|
20240318,190100,100029975,4195,4195,4195,4195,1925
|
|
20240318,190000,100029975,4195,4195,4195,4195,0
|
|
20240318,185900,100029975,4195,4195,4195,4195,0
|
|
20240318,185800,100029975,4195,4195,4195,4195,0
|
|
20240318,185700,100029975,4195,4195,4195,4195,0
|
|
20240318,185600,100029975,4195,4195,4195,4195,0
|
|
20240318,185500,100029975,4195,4195,4195,4195,0
|
|
20240318,185400,100029975,4195,4195,4195,4195,0
|
|
20240318,185300,100029975,4195,4195,4195,4195,0
|
|
20240318,185200,100029975,4195,4195,4195,4195,0
|
|
20240318,185100,100029975,4195,4195,4195,4195,0
|
|
20240318,185000,100029975,4195,4195,4195,4195,0
|
|
20240318,184900,100029975,4195,4195,4195,4195,0
|
|
20240318,184800,100029975,4195,4195,4195,4195,0
|
|
20240318,184700,100029975,4195,4195,4195,4195,0
|
|
20240318,184600,100029975,4195,4195,4195,4195,0
|
|
20240318,184500,100029975,4195,4195,4195,4195,0
|
|
20240318,184400,100029975,4195,4195,4195,4195,0
|
|
20240318,184300,100029975,4195,4195,4195,4195,0
|
|
20240318,184200,100029975,4195,4195,4195,4195,0
|
|
20240318,184100,100029975,4195,4195,4195,4195,0
|
|
20240318,184000,100029975,4195,4195,4195,4195,0
|
|
20240318,183900,100029975,4195,4195,4195,4195,0
|
|
20240318,183800,100029975,4195,4195,4195,4195,0
|
|
20240318,183700,100029975,4195,4195,4195,4195,0
|
|
20240318,183600,100029975,4195,4195,4195,4195,0
|
|
20240318,183500,100029975,4195,4195,4195,4195,0
|
|
20240318,183400,100029975,4195,4195,4195,4195,0
|
|
20240318,183300,100029975,4195,4195,4195,4195,0
|
|
20240318,183200,100029975,4195,4195,4195,4195,0
|
|
20240318,183100,100029975,4195,4195,4195,4195,1925
|
|
20240318,183000,100029975,4195,4195,4195,4195,0
|
|
20240318,182900,100029975,4195,4195,4195,4195,0
|
|
20240318,182800,100029975,4195,4195,4195,4195,0
|
|
20240318,182700,100029975,4195,4195,4195,4195,0
|
|
20240318,182600,100029975,4195,4195,4195,4195,0
|
|
20240318,182500,100029975,4195,4195,4195,4195,0
|
|
20240318,182400,100029975,4195,4195,4195,4195,0
|
|
20240318,182300,100029975,4195,4195,4195,4195,0
|
|
20240318,182200,100029975,4195,4195,4195,4195,0
|
|
20240318,182100,100029975,4195,4195,4195,4195,0
|
|
20240318,182000,100029975,4195,4195,4195,4195,0
|
|
20240318,181900,100029975,4195,4195,4195,4195,0
|
|
20240318,181800,100029975,4195,4195,4195,4195,0
|
|
20240318,181700,100029975,4195,4195,4195,4195,0
|
|
20240318,181600,100029975,4195,4195,4195,4195,0
|
|
20240318,181500,100029975,4195,4195,4195,4195,0
|
|
20240318,181400,100029975,4195,4195,4195,4195,0
|
|
20240318,181300,100029975,4195,4195,4195,4195,0
|
|
20240318,181200,100029975,4195,4195,4195,4195,0
|
|
20240318,181100,100029975,4195,4195,4195,4195,0
|
|
20240318,181000,100029975,4195,4195,4195,4195,0
|
|
20240318,180900,100029975,4195,4195,4195,4195,0
|
|
20240318,180800,100029975,4195,4195,4195,4195,0
|
|
20240318,180700,100029975,4195,4195,4195,4195,0
|
|
20240318,180600,100029975,4195,4195,4195,4195,0
|
|
20240318,180500,100029975,4195,4195,4195,4195,0
|
|
20240318,180400,100029975,4195,4195,4195,4195,0
|
|
20240318,180300,100029975,4195,4195,4195,4195,0
|
|
20240318,180200,100029975,4195,4195,4195,4195,0
|
|
20240318,180100,100029975,4195,4195,4195,4195,1925
|
|
20240318,180000,100029975,4195,4195,4195,4195,0
|
|
20240318,175900,100029975,4195,4195,4195,4195,0
|
|
20240318,175800,100029975,4195,4195,4195,4195,0
|
|
20240318,175700,100029975,4195,4195,4195,4195,0
|
|
20240318,175600,100029975,4195,4195,4195,4195,0
|
|
20240318,175500,100029975,4195,4195,4195,4195,0
|
|
20240318,175400,100029975,4195,4195,4195,4195,0
|
|
20240318,175300,100029975,4195,4195,4195,4195,0
|
|
20240318,175200,100029975,4195,4195,4195,4195,0
|
|
20240318,175100,100029975,4195,4195,4195,4195,0
|
|
20240318,175000,100029975,4195,4195,4195,4195,0
|
|
20240318,174900,100029975,4195,4195,4195,4195,0
|
|
20240318,174800,100029975,4195,4195,4195,4195,0
|
|
20240318,174700,100029975,4195,4195,4195,4195,0
|
|
20240318,174600,100029975,4195,4195,4195,4195,0
|
|
20240318,174500,100029975,4195,4195,4195,4195,0
|
|
20240318,174400,100029975,4195,4195,4195,4195,0
|
|
20240318,174300,100029975,4195,4195,4195,4195,0
|
|
20240318,174200,100029975,4195,4195,4195,4195,0
|
|
20240318,174100,100029975,4195,4195,4195,4195,0
|
|
20240318,174000,100029975,4195,4195,4195,4195,0
|
|
20240318,173900,100029975,4195,4195,4195,4195,0
|
|
20240318,173800,100029975,4195,4195,4195,4195,0
|
|
20240318,173700,100029975,4195,4195,4195,4195,0
|
|
20240318,173600,100029975,4195,4195,4195,4195,0
|
|
20240318,173500,100029975,4195,4195,4195,4195,0
|
|
20240318,173400,100029975,4195,4195,4195,4195,0
|
|
20240318,173300,100029975,4195,4195,4195,4195,0
|
|
20240318,173200,100029975,4195,4195,4195,4195,0
|
|
20240318,173100,100029975,4195,4195,4195,4195,1925
|
|
20240318,173000,100029975,4195,4195,4195,4195,0
|
|
20240318,172900,100029975,4195,4195,4195,4195,0
|
|
20240318,172800,100029975,4195,4195,4195,4195,0
|
|
20240318,172700,100029975,4195,4195,4195,4195,0
|
|
20240318,172600,100029975,4195,4195,4195,4195,0
|
|
20240318,172500,100029975,4195,4195,4195,4195,0
|
|
20240318,172400,100029975,4195,4195,4195,4195,0
|
|
20240318,172300,100029975,4195,4195,4195,4195,0
|
|
20240318,172200,100029975,4195,4195,4195,4195,0
|
|
20240318,172100,100029975,4195,4195,4195,4195,0
|
|
20240318,172000,100029975,4195,4195,4195,4195,0
|
|
20240318,171900,100029975,4195,4195,4195,4195,0
|
|
20240318,171800,100029975,4195,4195,4195,4195,0
|
|
20240318,171700,100029975,4195,4195,4195,4195,0
|
|
20240318,171600,100029975,4195,4195,4195,4195,0
|
|
20240318,171500,100029975,4195,4195,4195,4195,0
|
|
20240318,171400,100029975,4195,4195,4195,4195,0
|
|
20240318,171300,100029975,4195,4195,4195,4195,0
|
|
20240318,171200,100029975,4195,4195,4195,4195,0
|
|
20240318,171100,100029975,4195,4195,4195,4195,0
|
|
20240318,171000,100029975,4195,4195,4195,4195,0
|
|
20240318,170900,100029975,4195,4195,4195,4195,0
|
|
20240318,170800,100029975,4195,4195,4195,4195,0
|
|
20240318,170700,100029975,4195,4195,4195,4195,0
|
|
20240318,170600,100029975,4195,4195,4195,4195,0
|
|
20240318,170500,100029975,4195,4195,4195,4195,0
|
|
20240318,170400,100029975,4195,4195,4195,4195,0
|
|
20240318,170300,100029975,4195,4195,4195,4195,0
|
|
20240318,170200,100029975,4195,4195,4195,4195,0
|
|
20240318,170100,100029975,4195,4195,4195,4195,1925
|
|
20240318,170000,100029975,4195,4195,4195,4195,0
|
|
20240318,165900,100029975,4195,4195,4195,4195,0
|
|
20240318,165800,100029975,4195,4195,4195,4195,0
|
|
20240318,165700,100029975,4195,4195,4195,4195,0
|
|
20240318,165600,100029975,4195,4195,4195,4195,0
|
|
20240318,165500,100029975,4195,4195,4195,4195,0
|
|
20240318,165400,100029975,4195,4195,4195,4195,0
|
|
20240318,165300,100029975,4195,4195,4195,4195,0
|
|
20240318,165200,100029975,4195,4195,4195,4195,0
|
|
20240318,165100,100029975,4195,4195,4195,4195,0
|
|
20240318,165000,100029975,4195,4195,4195,4195,0
|
|
20240318,164900,100029975,4195,4195,4195,4195,0
|
|
20240318,164800,100029975,4195,4195,4195,4195,0
|
|
20240318,164700,100029975,4195,4195,4195,4195,0
|
|
20240318,164600,100029975,4195,4195,4195,4195,0
|
|
20240318,164500,100029975,4195,4195,4195,4195,0
|
|
20240318,164400,100029975,4195,4195,4195,4195,0
|
|
20240318,164300,100029975,4195,4195,4195,4195,0
|
|
20240318,164200,100029975,4195,4195,4195,4195,0
|
|
20240318,164100,100029975,4195,4195,4195,4195,0
|
|
20240318,164000,100029975,4195,4195,4195,4195,0
|
|
20240318,163900,100029975,4195,4195,4195,4195,0
|
|
20240318,163800,100029975,4195,4195,4195,4195,0
|
|
20240318,163700,100029975,4195,4195,4195,4195,0
|
|
20240318,163600,100029975,4195,4195,4195,4195,0
|
|
20240318,163500,100029975,4195,4195,4195,4195,0
|
|
20240318,163400,100029975,4195,4195,4195,4195,0
|
|
20240318,163300,100029975,4195,4195,4195,4195,0
|
|
20240318,163200,100029975,4195,4195,4195,4195,0
|
|
20240318,163100,100029975,4195,4195,4195,4195,1925
|
|
20240318,163000,100029975,4195,4195,4195,4195,0
|
|
20240318,162900,100029975,4195,4195,4195,4195,0
|
|
20240318,162800,100029975,4195,4195,4195,4195,0
|
|
20240318,162700,100029975,4195,4195,4195,4195,0
|
|
20240318,162600,100029975,4195,4195,4195,4195,0
|
|
20240318,162500,100029975,4195,4195,4195,4195,0
|
|
20240318,162400,100029975,4195,4195,4195,4195,0
|
|
20240318,162300,100029975,4195,4195,4195,4195,0
|
|
20240318,162200,100029975,4195,4195,4195,4195,0
|
|
20240318,162100,100029975,4195,4195,4195,4195,0
|
|
20240318,162000,100029975,4195,4195,4195,4195,0
|
|
20240318,161900,100029975,4195,4195,4195,4195,0
|
|
20240318,161800,100029975,4195,4195,4195,4195,0
|
|
20240318,161700,100029975,4195,4195,4195,4195,0
|
|
20240318,161600,100029975,4195,4195,4195,4195,0
|
|
20240318,161500,100029975,4195,4195,4195,4195,0
|
|
20240318,161400,100029975,4195,4195,4195,4195,0
|
|
20240318,161300,100029975,4195,4195,4195,4195,0
|
|
20240318,161200,100029975,4195,4195,4195,4195,0
|
|
20240318,161100,100029975,4195,4195,4195,4195,0
|
|
20240318,161000,100029975,4195,4195,4195,4195,0
|
|
20240318,160900,100029975,4195,4195,4195,4195,0
|
|
20240318,160800,100029975,4195,4195,4195,4195,0
|
|
20240318,160700,100029975,4195,4195,4195,4195,0
|
|
20240318,160600,100029975,4195,4195,4195,4195,0
|
|
20240318,160500,100029975,4195,4195,4195,4195,0
|
|
20240318,160400,100029975,4195,4195,4195,4195,0
|
|
20240318,160300,100029975,4195,4195,4195,4195,0
|
|
20240318,160200,100029975,4195,4195,4195,4195,0
|
|
20240318,160100,100029975,4195,4195,4195,4195,1925
|
|
20240318,160000,100029975,4195,4195,4195,4195,0
|
|
20240318,155900,100029975,4195,4195,4195,4195,0
|
|
20240318,155800,100029975,4195,4195,4195,4195,0
|
|
20240318,155700,100029975,4195,4195,4195,4195,0
|
|
20240318,155600,100029975,4195,4195,4195,4195,0
|
|
20240318,155500,100029975,4195,4195,4195,4195,0
|
|
20240318,155400,100029975,4195,4195,4195,4195,0
|
|
20240318,155300,100029975,4195,4195,4195,4195,0
|
|
20240318,155200,100029975,4195,4195,4195,4195,0
|
|
20240318,155100,100029975,4195,4195,4195,4195,0
|
|
20240318,155000,100029975,4195,4195,4195,4195,0
|
|
20240318,154900,100029975,4195,4195,4195,4195,0
|
|
20240318,154800,100029975,4195,4195,4195,4195,0
|
|
20240318,154700,100029975,4195,4195,4195,4195,0
|
|
20240318,154600,100029975,4195,4195,4195,4195,0
|
|
20240318,154500,100029975,4195,4195,4195,4195,0
|
|
20240318,154400,100029975,4195,4195,4195,4195,0
|
|
20240318,154300,100029975,4195,4195,4195,4195,0
|
|
20240318,154200,100029975,4195,4195,4195,4195,0
|
|
20240318,154100,100029975,4195,4195,4195,4195,0
|
|
20240318,154000,100029975,4195,4195,4195,4195,0
|
|
20240318,153900,100029975,4195,4195,4195,4195,0
|
|
20240318,153800,100029975,4195,4195,4195,4195,0
|
|
20240318,153700,100029975,4195,4195,4195,4195,0
|
|
20240318,153600,100029975,4195,4195,4195,4195,0
|
|
20240318,153500,100029975,4195,4195,4195,4195,0
|
|
20240318,153400,100029975,4195,4195,4195,4195,0
|
|
20240318,153300,100029975,4195,4195,4195,4195,0
|
|
20240318,153200,100029975,4195,4195,4195,4195,0
|
|
20240318,153100,100029975,4195,4195,4195,4195,1925
|
|
20240318,153000,100029975,4195,4195,4195,4195,1925
|
|
20240318,152900,91954600,4200,4200,4200,4200,0
|
|
20240318,152800,91954600,4200,4200,4200,4200,0
|
|
20240318,152700,91954600,4200,4200,4200,4200,0
|
|
20240318,152600,91954600,4200,4200,4200,4200,0
|
|
20240318,152500,91954600,4200,4200,4200,4200,0
|
|
20240318,152400,91954600,4200,4200,4200,4200,0
|
|
20240318,152300,91954600,4200,4200,4200,4200,0
|
|
20240318,152200,91954600,4200,4200,4200,4200,0
|
|
20240318,152100,91954600,4200,4200,4200,4200,0
|
|
20240318,152000,91954600,4200,4200,4200,4200,0
|
|
20240318,151900,91954600,4200,4200,4200,4200,84
|
|
20240318,151800,91601800,4200,4200,4200,4195,2216
|
|
20240318,151700,82301280,4200,4200,4200,4200,0
|
|
20240318,151600,82301280,4200,4200,4200,4200,146
|
|
20240318,151500,81688080,4195,4195,4195,4195,0
|
|
20240318,151400,81688080,4195,4195,4195,4195,0
|
|
20240318,151300,81688080,4195,4195,4195,4195,10
|
|
20240318,151200,81646130,4195,4195,4195,4195,0
|
|
20240318,151100,81646130,4195,4195,4195,4195,0
|
|
20240318,151000,81646130,4195,4195,4195,4195,0
|
|
20240318,150900,81646130,4195,4195,4195,4195,0
|
|
20240318,150800,81646130,4195,4195,4195,4195,19
|
|
20240318,150700,81566425,4195,4195,4195,4195,0
|
|
20240318,150600,81566425,4195,4200,4200,4195,420
|
|
20240318,150500,79803765,4200,4200,4200,4200,0
|
|
20240318,150400,79803765,4200,4200,4200,4200,0
|
|
20240318,150300,79803765,4200,4200,4200,4200,0
|
|
20240318,150200,79803765,4200,4200,4200,4200,0
|
|
20240318,150100,79803765,4200,4205,4205,4200,1566
|
|
20240318,150000,73222405,4205,4205,4205,4205,0
|
|
20240318,145900,73222405,4205,4205,4205,4205,0
|
|
20240318,145800,73222405,4205,4205,4205,4205,0
|
|
20240318,145700,73222405,4205,4205,4205,4205,12
|
|
20240318,145600,73171945,4205,4205,4205,4205,42
|
|
20240318,145500,72995335,4205,4205,4205,4205,0
|
|
20240318,145400,72995335,4205,4205,4205,4205,0
|
|
20240318,145300,72995335,4205,4205,4205,4205,0
|
|
20240318,145200,72995335,4205,4205,4205,4205,0
|
|
20240318,145100,72995335,4205,4205,4205,4205,0
|
|
20240318,145000,72995335,4205,4205,4205,4205,0
|
|
20240318,144900,72995335,4205,4205,4205,4205,0
|
|
20240318,144800,72995335,4205,4205,4205,4205,0
|
|
20240318,144700,72995335,4205,4205,4205,4205,0
|
|
20240318,144600,72995335,4205,4205,4205,4205,0
|
|
20240318,144500,72995335,4205,4205,4205,4205,0
|
|
20240318,144400,72995335,4205,4205,4205,4205,0
|
|
20240318,144300,72995335,4205,4205,4205,4205,0
|
|
20240318,144200,72995335,4205,4205,4205,4205,0
|
|
20240318,144100,72995335,4205,4205,4205,4205,60
|
|
20240318,144000,72743035,4205,4205,4205,4205,0
|
|
20240318,143900,72743035,4205,4205,4205,4205,0
|
|
20240318,143800,72743035,4205,4205,4205,4205,0
|
|
20240318,143700,72743035,4205,4205,4205,4205,0
|
|
20240318,143600,72743035,4205,4205,4205,4205,0
|
|
20240318,143500,72743035,4205,4205,4205,4205,0
|
|
20240318,143400,72743035,4205,4205,4205,4205,0
|
|
20240318,143300,72743035,4205,4205,4205,4205,0
|
|
20240318,143200,72743035,4205,4205,4205,4205,0
|
|
20240318,143100,72743035,4205,4205,4205,4205,0
|
|
20240318,143000,72743035,4205,4205,4205,4205,0
|
|
20240318,142900,72743035,4205,4205,4205,4205,0
|
|
20240318,142800,72743035,4205,4205,4205,4205,0
|
|
20240318,142700,72743035,4205,4205,4205,4205,0
|
|
20240318,142600,72743035,4205,4205,4205,4205,58
|
|
20240318,142500,72499145,4210,4210,4210,4210,0
|
|
20240318,142400,72499145,4210,4210,4210,4210,0
|
|
20240318,142300,72499145,4210,4210,4210,4210,0
|
|
20240318,142200,72499145,4210,4210,4210,4210,0
|
|
20240318,142100,72499145,4210,4210,4210,4210,0
|
|
20240318,142000,72499145,4210,4210,4210,4210,0
|
|
20240318,141900,72499145,4210,4210,4210,4210,0
|
|
20240318,141800,72499145,4210,4210,4210,4210,1188
|
|
20240318,141700,67497665,4215,4215,4215,4215,0
|
|
20240318,141600,67497665,4215,4215,4215,4215,0
|
|
20240318,141500,67497665,4215,4215,4215,4215,31
|
|
20240318,141400,67367000,4215,4215,4215,4215,0
|
|
20240318,141300,67367000,4215,4215,4215,4215,0
|
|
20240318,141200,67367000,4215,4215,4215,4215,0
|
|
20240318,141100,67367000,4215,4215,4215,4215,0
|
|
20240318,141000,67367000,4215,4215,4215,4215,0
|
|
20240318,140900,67367000,4215,4215,4215,4215,0
|
|
20240318,140800,67367000,4215,4215,4215,4215,0
|
|
20240318,140700,67367000,4215,4215,4215,4215,57
|
|
20240318,140600,67126745,4215,4215,4215,4215,865
|
|
20240318,140500,63480770,4215,4215,4215,4215,0
|
|
20240318,140400,63480770,4215,4215,4215,4215,2
|
|
20240318,140300,63472340,4220,4220,4220,4220,0
|
|
20240318,140200,63472340,4220,4220,4220,4220,0
|
|
20240318,140100,63472340,4220,4220,4220,4220,25
|
|
20240318,140000,63366840,4215,4215,4215,4215,0
|
|
20240318,135900,63366840,4215,4215,4215,4215,0
|
|
20240318,135800,63366840,4215,4215,4215,4215,0
|
|
20240318,135700,63366840,4215,4215,4215,4215,65
|
|
20240318,135600,63092865,4215,4215,4215,4215,0
|
|
20240318,135500,63092865,4215,4215,4215,4215,0
|
|
20240318,135400,63092865,4215,4215,4215,4215,0
|
|
20240318,135300,63092865,4215,4215,4215,4215,0
|
|
20240318,135200,63092865,4215,4215,4215,4215,0
|
|
20240318,135100,63092865,4215,4215,4215,4215,0
|
|
20240318,135000,63092865,4215,4215,4215,4215,0
|
|
20240318,134900,63092865,4215,4215,4215,4215,0
|
|
20240318,134800,63092865,4215,4215,4215,4215,0
|
|
20240318,134700,63092865,4215,4215,4215,4215,0
|
|
20240318,134600,63092865,4215,4215,4215,4215,0
|
|
20240318,134500,63092865,4215,4215,4215,4215,0
|
|
20240318,134400,63092865,4215,4215,4215,4215,0
|
|
20240318,134300,63092865,4215,4215,4215,4215,0
|
|
20240318,134200,63092865,4215,4215,4215,4215,0
|
|
20240318,134100,63092865,4215,4215,4215,4215,0
|
|
20240318,134000,63092865,4215,4215,4215,4215,0
|
|
20240318,133900,63092865,4215,4215,4215,4215,0
|
|
20240318,133800,63092865,4215,4215,4215,4215,0
|
|
20240318,133700,63092865,4215,4215,4215,4215,0
|
|
20240318,133600,63092865,4215,4215,4215,4215,0
|
|
20240318,133500,63092865,4215,4215,4215,4215,0
|
|
20240318,133400,63092865,4215,4215,4215,4215,0
|
|
20240318,133300,63092865,4215,4215,4215,4215,0
|
|
20240318,133200,63092865,4215,4215,4215,4215,0
|
|
20240318,133100,63092865,4215,4215,4215,4215,0
|
|
20240318,133000,63092865,4215,4215,4215,4215,0
|
|
20240318,132900,63092865,4215,4215,4215,4215,60
|
|
20240318,132800,62839965,4215,4215,4215,4215,0
|
|
20240318,132700,62839965,4215,4215,4215,4215,0
|
|
20240318,132600,62839965,4215,4215,4215,4215,540
|
|
20240318,132500,60563865,4215,4215,4215,4215,0
|
|
20240318,132400,60563865,4215,4215,4215,4215,0
|
|
20240318,132300,60563865,4215,4215,4215,4215,0
|
|
20240318,132200,60563865,4215,4215,4215,4215,0
|
|
20240318,132100,60563865,4215,4215,4215,4215,0
|
|
20240318,132000,60563865,4215,4215,4215,4215,0
|
|
20240318,131900,60563865,4215,4215,4215,4215,0
|
|
20240318,131800,60563865,4215,4215,4215,4215,0
|
|
20240318,131700,60563865,4215,4215,4215,4215,0
|
|
20240318,131600,60563865,4215,4215,4215,4215,0
|
|
20240318,131500,60563865,4215,4215,4215,4215,0
|
|
20240318,131400,60563865,4215,4215,4215,4215,0
|
|
20240318,131300,60563865,4215,4215,4215,4215,0
|
|
20240318,131200,60563865,4215,4215,4215,4215,0
|
|
20240318,131100,60563865,4215,4215,4215,4215,0
|
|
20240318,131000,60563865,4215,4215,4215,4215,0
|
|
20240318,130900,60563865,4215,4215,4215,4215,0
|
|
20240318,130800,60563865,4215,4215,4215,4215,0
|
|
20240318,130700,60563865,4215,4220,4220,4215,1649
|
|
20240318,130600,53612250,4220,4220,4220,4220,0
|
|
20240318,130500,53612250,4220,4220,4220,4220,0
|
|
20240318,130400,53612250,4220,4220,4220,4220,0
|
|
20240318,130300,53612250,4220,4220,4220,4220,0
|
|
20240318,130200,53612250,4220,4220,4220,4220,0
|
|
20240318,130100,53612250,4220,4220,4220,4220,0
|
|
20240318,130000,53612250,4220,4220,4220,4220,0
|
|
20240318,125900,53612250,4220,4220,4220,4220,0
|
|
20240318,125800,53612250,4220,4220,4220,4220,0
|
|
20240318,125700,53612250,4220,4220,4220,4220,0
|
|
20240318,125600,53612250,4220,4220,4220,4220,0
|
|
20240318,125500,53612250,4220,4220,4220,4220,150
|
|
20240318,125400,52979250,4220,4220,4220,4220,55
|
|
20240318,125300,52747150,4225,4225,4225,4225,0
|
|
20240318,125200,52747150,4225,4225,4225,4225,0
|
|
20240318,125100,52747150,4225,4225,4225,4225,0
|
|
20240318,125000,52747150,4225,4225,4225,4225,0
|
|
20240318,124900,52747150,4225,4225,4225,4225,0
|
|
20240318,124800,52747150,4225,4225,4225,4225,0
|
|
20240318,124700,52747150,4225,4225,4225,4225,0
|
|
20240318,124600,52747150,4225,4225,4225,4225,0
|
|
20240318,124500,52747150,4225,4225,4225,4225,0
|
|
20240318,124400,52747150,4225,4225,4225,4225,0
|
|
20240318,124300,52747150,4225,4225,4225,4225,0
|
|
20240318,124200,52747150,4225,4225,4225,4225,0
|
|
20240318,124100,52747150,4225,4225,4225,4225,0
|
|
20240318,124000,52747150,4225,4225,4225,4225,0
|
|
20240318,123900,52747150,4225,4225,4225,4225,0
|
|
20240318,123800,52747150,4225,4225,4225,4225,0
|
|
20240318,123700,52747150,4225,4225,4225,4225,0
|
|
20240318,123600,52747150,4225,4225,4225,4225,0
|
|
20240318,123500,52747150,4225,4225,4225,4225,0
|
|
20240318,123400,52747150,4225,4225,4225,4225,0
|
|
20240318,123300,52747150,4225,4225,4225,4225,0
|
|
20240318,123200,52747150,4225,4225,4225,4225,0
|
|
20240318,123100,52747150,4225,4225,4225,4225,0
|
|
20240318,123000,52747150,4225,4225,4225,4225,0
|
|
20240318,122900,52747150,4225,4225,4225,4225,0
|
|
20240318,122800,52747150,4225,4225,4225,4225,0
|
|
20240318,122700,52747150,4225,4225,4225,4225,0
|
|
20240318,122600,52747150,4225,4225,4225,4225,0
|
|
20240318,122500,52747150,4225,4225,4225,4225,0
|
|
20240318,122400,52747150,4225,4225,4225,4225,0
|
|
20240318,122300,52747150,4225,4225,4225,4225,0
|
|
20240318,122200,52747150,4225,4225,4225,4225,0
|
|
20240318,122100,52747150,4225,4225,4225,4225,0
|
|
20240318,122000,52747150,4225,4225,4225,4225,0
|
|
20240318,121900,52747150,4225,4225,4225,4225,0
|
|
20240318,121800,52747150,4225,4225,4225,4225,0
|
|
20240318,121700,52747150,4225,4225,4225,4225,3
|
|
20240318,121600,52734475,4220,4220,4220,4220,0
|
|
20240318,121500,52734475,4220,4220,4220,4220,0
|
|
20240318,121400,52734475,4220,4220,4220,4220,0
|
|
20240318,121300,52734475,4220,4220,4220,4220,0
|
|
20240318,121200,52734475,4220,4220,4220,4220,0
|
|
20240318,121100,52734475,4220,4220,4220,4220,0
|
|
20240318,121000,52734475,4220,4220,4220,4220,0
|
|
20240318,120900,52734475,4220,4220,4220,4220,0
|
|
20240318,120800,52734475,4220,4220,4220,4220,74
|
|
20240318,120700,52422195,4225,4225,4225,4225,0
|
|
20240318,120600,52422195,4225,4225,4225,4225,0
|
|
20240318,120500,52422195,4225,4225,4225,4225,0
|
|
20240318,120400,52422195,4225,4225,4225,4225,0
|
|
20240318,120300,52422195,4225,4225,4225,4225,0
|
|
20240318,120200,52422195,4225,4225,4225,4225,0
|
|
20240318,120100,52422195,4225,4225,4225,4225,0
|
|
20240318,120000,52422195,4225,4225,4225,4225,0
|
|
20240318,115900,52422195,4225,4225,4225,4225,0
|
|
20240318,115800,52422195,4225,4225,4225,4225,0
|
|
20240318,115700,52422195,4225,4225,4225,4225,0
|
|
20240318,115600,52422195,4225,4225,4225,4225,0
|
|
20240318,115500,52422195,4225,4225,4225,4225,200
|
|
20240318,115400,51577195,4220,4220,4220,4220,0
|
|
20240318,115300,51577195,4220,4220,4220,4220,0
|
|
20240318,115200,51577195,4220,4220,4220,4220,0
|
|
20240318,115100,51577195,4220,4220,4220,4220,0
|
|
20240318,115000,51577195,4220,4220,4220,4220,0
|
|
20240318,114900,51577195,4220,4220,4220,4220,0
|
|
20240318,114800,51577195,4220,4220,4220,4220,0
|
|
20240318,114700,51577195,4220,4220,4220,4220,0
|
|
20240318,114600,51577195,4220,4220,4220,4220,0
|
|
20240318,114500,51577195,4220,4220,4220,4220,0
|
|
20240318,114400,51577195,4220,4220,4220,4220,0
|
|
20240318,114300,51577195,4220,4220,4220,4220,0
|
|
20240318,114200,51577195,4220,4220,4220,4220,300
|
|
20240318,114100,50311195,4225,4225,4225,4225,0
|
|
20240318,114000,50311195,4225,4225,4225,4225,0
|
|
20240318,113900,50311195,4225,4225,4225,4225,0
|
|
20240318,113800,50311195,4225,4225,4225,4225,1
|
|
20240318,113700,50306970,4220,4220,4220,4220,0
|
|
20240318,113600,50306970,4220,4220,4220,4220,0
|
|
20240318,113500,50306970,4220,4220,4220,4220,0
|
|
20240318,113400,50306970,4220,4220,4220,4220,0
|
|
20240318,113300,50306970,4220,4220,4220,4220,0
|
|
20240318,113200,50306970,4220,4220,4220,4220,0
|
|
20240318,113100,50306970,4220,4220,4220,4220,0
|
|
20240318,113000,50306970,4220,4220,4220,4220,0
|
|
20240318,112900,50306970,4220,4220,4220,4220,0
|
|
20240318,112800,50306970,4220,4220,4220,4220,67
|
|
20240318,112700,50024230,4220,4220,4220,4220,0
|
|
20240318,112600,50024230,4220,4220,4220,4220,0
|
|
20240318,112500,50024230,4220,4220,4220,4220,0
|
|
20240318,112400,50024230,4220,4220,4220,4220,0
|
|
20240318,112300,50024230,4220,4220,4220,4220,0
|
|
20240318,112200,50024230,4220,4220,4220,4220,0
|
|
20240318,112100,50024230,4220,4220,4220,4220,0
|
|
20240318,112000,50024230,4220,4220,4220,4220,0
|
|
20240318,111900,50024230,4220,4220,4220,4220,0
|
|
20240318,111800,50024230,4220,4220,4220,4220,0
|
|
20240318,111700,50024230,4220,4220,4220,4220,0
|
|
20240318,111600,50024230,4220,4220,4220,4220,0
|
|
20240318,111500,50024230,4220,4220,4220,4220,0
|
|
20240318,111400,50024230,4220,4220,4220,4220,0
|
|
20240318,111300,50024230,4220,4220,4220,4220,0
|
|
20240318,111200,50024230,4220,4220,4220,4220,0
|
|
20240318,111100,50024230,4220,4220,4220,4220,0
|
|
20240318,111000,50024230,4220,4220,4220,4220,0
|
|
20240318,110900,50024230,4220,4220,4220,4220,0
|
|
20240318,110800,50024230,4220,4220,4220,4220,0
|
|
20240318,110700,50024230,4220,4220,4220,4220,0
|
|
20240318,110600,50024230,4220,4220,4220,4220,76
|
|
20240318,110500,49703510,4220,4220,4220,4220,0
|
|
20240318,110400,49703510,4220,4220,4220,4220,0
|
|
20240318,110300,49703510,4220,4220,4220,4220,0
|
|
20240318,110200,49703510,4220,4220,4220,4220,0
|
|
20240318,110100,49703510,4220,4220,4220,4220,0
|
|
20240318,110000,49703510,4220,4220,4220,4220,0
|
|
20240318,105900,49703510,4220,4220,4220,4220,0
|
|
20240318,105800,49703510,4220,4220,4220,4220,0
|
|
20240318,105700,49703510,4220,4220,4220,4220,1
|
|
20240318,105600,49699290,4220,4220,4220,4220,0
|
|
20240318,105500,49699290,4220,4220,4220,4220,0
|
|
20240318,105400,49699290,4220,4220,4220,4220,0
|
|
20240318,105300,49699290,4220,4220,4220,4220,0
|
|
20240318,105200,49699290,4220,4220,4220,4220,0
|
|
20240318,105100,49699290,4220,4220,4220,4220,0
|
|
20240318,105000,49699290,4220,4220,4220,4220,1
|
|
20240318,104900,49695070,4220,4220,4220,4220,3000
|
|
20240318,104800,37035070,4225,4225,4225,4225,0
|
|
20240318,104700,37035070,4225,4225,4225,4225,0
|
|
20240318,104600,37035070,4225,4225,4225,4225,0
|
|
20240318,104500,37035070,4225,4220,4225,4220,1021
|
|
20240318,104400,32721450,4220,4225,4225,4220,664
|
|
20240318,104300,29916165,4220,4220,4220,4220,0
|
|
20240318,104200,29916165,4220,4220,4220,4220,0
|
|
20240318,104100,29916165,4220,4220,4220,4220,0
|
|
20240318,104000,29916165,4220,4220,4220,4220,0
|
|
20240318,103900,29916165,4220,4220,4220,4220,0
|
|
20240318,103800,29916165,4220,4220,4220,4220,0
|
|
20240318,103700,29916165,4220,4220,4220,4220,0
|
|
20240318,103600,29916165,4220,4220,4220,4220,1
|
|
20240318,103500,29911945,4220,4220,4220,4220,1
|
|
20240318,103400,29907725,4220,4225,4225,4220,52
|
|
20240318,103300,29688030,4225,4225,4225,4225,0
|
|
20240318,103200,29688030,4225,4225,4225,4225,0
|
|
20240318,103100,29688030,4225,4225,4225,4225,0
|
|
20240318,103000,29688030,4225,4225,4225,4225,0
|
|
20240318,102900,29688030,4225,4225,4225,4225,0
|
|
20240318,102800,29688030,4225,4225,4225,4225,0
|
|
20240318,102700,29688030,4225,4225,4225,4225,0
|
|
20240318,102600,29688030,4225,4225,4225,4225,980
|
|
20240318,102500,25547530,4225,4225,4225,4225,0
|
|
20240318,102400,25547530,4225,4225,4225,4225,0
|
|
20240318,102300,25547530,4225,4225,4225,4225,0
|
|
20240318,102200,25547530,4225,4225,4225,4225,0
|
|
20240318,102100,25547530,4225,4225,4225,4225,0
|
|
20240318,102000,25547530,4225,4225,4225,4225,0
|
|
20240318,101900,25547530,4225,4225,4225,4225,0
|
|
20240318,101800,25547530,4225,4225,4225,4225,0
|
|
20240318,101700,25547530,4225,4225,4225,4225,0
|
|
20240318,101600,25547530,4225,4225,4225,4225,0
|
|
20240318,101500,25547530,4225,4225,4225,4225,0
|
|
20240318,101400,25547530,4225,4225,4225,4225,0
|
|
20240318,101300,25547530,4225,4225,4225,4225,0
|
|
20240318,101200,25547530,4225,4225,4225,4225,0
|
|
20240318,101100,25547530,4225,4225,4225,4225,0
|
|
20240318,101000,25547530,4225,4225,4225,4225,0
|
|
20240318,100900,25547530,4225,4225,4225,4225,0
|
|
20240318,100800,25547530,4225,4225,4225,4225,0
|
|
20240318,100700,25547530,4225,4225,4225,4225,0
|
|
20240318,100600,25547530,4225,4225,4225,4225,0
|
|
20240318,100500,25547530,4225,4225,4225,4225,0
|
|
20240318,100400,25547530,4225,4225,4225,4225,0
|
|
20240318,100300,25547530,4225,4225,4225,4225,0
|
|
20240318,100200,25547530,4225,4225,4225,4225,0
|
|
20240318,100100,25547530,4225,4225,4225,4225,0
|
|
20240318,100000,25547530,4225,4225,4225,4225,0
|
|
20240318,095900,25547530,4225,4225,4225,4225,0
|
|
20240318,095800,25547530,4225,4225,4225,4225,0
|
|
20240318,095700,25547530,4225,4225,4225,4225,0
|
|
20240318,095600,25547530,4225,4225,4225,4225,1
|
|
20240318,095500,25543305,4225,4225,4225,4225,81
|
|
20240318,095400,25201080,4225,4225,4225,4225,0
|
|
20240318,095300,25201080,4225,4225,4225,4225,0
|
|
20240318,095200,25201080,4225,4225,4225,4225,0
|
|
20240318,095100,25201080,4225,4225,4225,4225,6
|
|
20240318,095000,25175730,4225,4225,4225,4225,0
|
|
20240318,094900,25175730,4225,4225,4225,4225,0
|
|
20240318,094800,25175730,4225,4225,4225,4225,0
|
|
20240318,094700,25175730,4225,4225,4225,4225,1001
|
|
20240318,094600,20946505,4230,4230,4230,4225,815
|
|
20240318,094500,17499240,4225,4245,4245,4225,4056
|
|
20240318,094400,331290,4245,4245,4245,4245,0
|
|
20240318,094300,331290,4245,4245,4245,4245,0
|
|
20240318,094200,331290,4245,4245,4245,4245,0
|
|
20240318,094100,331290,4245,4245,4245,4245,0
|
|
20240318,094000,331290,4245,4245,4245,4245,0
|
|
20240318,093900,331290,4245,4245,4245,4245,0
|
|
20240318,093800,331290,4245,4245,4245,4245,0
|
|
20240318,093700,331290,4245,4245,4245,4245,0
|
|
20240318,093600,331290,4245,4245,4245,4245,0
|
|
20240318,093500,331290,4245,4245,4245,4245,0
|
|
20240318,093400,331290,4245,4245,4245,4245,0
|
|
20240318,093300,331290,4245,4245,4245,4245,0
|
|
20240318,093200,331290,4245,4245,4245,4245,10
|
|
20240318,093100,288840,4245,4245,4245,4245,0
|
|
20240318,093000,288840,4245,4245,4245,4245,2
|
|
20240318,092900,280350,4245,4245,4245,4245,0
|
|
20240318,092800,280350,4245,4245,4245,4245,0
|
|
20240318,092700,280350,4245,4245,4245,4245,2
|
|
20240318,092600,271860,4240,4240,4240,4240,0
|
|
20240318,092500,271860,4240,4240,4240,4240,0
|
|
20240318,092400,271860,4240,4240,4240,4240,3
|
|
20240318,092300,259140,4240,4240,4240,4240,0
|
|
20240318,092200,259140,4240,4240,4240,4240,36
|
|
20240318,092100,106500,4260,4260,4260,4260,25
|
|
20240318,092000,0,4260,4260,4260,4260,0
|
|
20240318,091900,0,4260,4260,4260,4260,0
|
|
20240318,091800,0,4260,4260,4260,4260,0
|
|
20240318,091700,0,4260,4260,4260,4260,0
|
|
20240318,091600,0,4260,4260,4260,4260,0
|
|
20240318,091500,0,4260,4260,4260,4260,0
|
|
20240318,091400,0,4260,4260,4260,4260,0
|
|
20240318,091300,0,4260,4260,4260,4260,0
|
|
20240318,091200,0,4260,4260,4260,4260,0
|
|
20240318,091100,0,4260,4260,4260,4260,0
|
|
20240318,091000,0,4260,4260,4260,4260,0
|
|
20240318,090900,0,4260,4260,4260,4260,0
|
|
20240318,090800,0,4260,4260,4260,4260,0
|
|
20240318,090700,0,4260,4260,4260,4260,0
|
|
20240318,090600,0,4260,4260,4260,4260,0
|
|
20240318,090500,0,4260,4260,4260,4260,0
|
|
20240318,090400,0,4260,4260,4260,4260,0
|
|
20240318,090300,0,4260,4260,4260,4260,0
|
|
20240318,090200,0,4260,4260,4260,4260,0
|
|
20240318,090100,0,4260,4260,4260,4260,0
|
|
20240318,090000,0,4260,4260,4260,4260,0
|