682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,201900,350350470,6670,6670,6670,6670,1687
|
|
20240318,201800,350350470,6670,6670,6670,6670,0
|
|
20240318,201700,350350470,6670,6670,6670,6670,0
|
|
20240318,201600,350350470,6670,6670,6670,6670,0
|
|
20240318,201500,350350470,6670,6670,6670,6670,0
|
|
20240318,201400,350350470,6670,6670,6670,6670,0
|
|
20240318,201300,350350470,6670,6670,6670,6670,0
|
|
20240318,201200,350350470,6670,6670,6670,6670,0
|
|
20240318,201100,350350470,6670,6670,6670,6670,0
|
|
20240318,201000,350350470,6670,6670,6670,6670,0
|
|
20240318,200900,350350470,6670,6670,6670,6670,0
|
|
20240318,200800,350350470,6670,6670,6670,6670,0
|
|
20240318,200700,350350470,6670,6670,6670,6670,0
|
|
20240318,200600,350350470,6670,6670,6670,6670,0
|
|
20240318,200500,350350470,6670,6670,6670,6670,0
|
|
20240318,200400,350350470,6670,6670,6670,6670,0
|
|
20240318,200300,350350470,6670,6670,6670,6670,0
|
|
20240318,200200,350350470,6670,6670,6670,6670,0
|
|
20240318,200100,350350470,6670,6670,6670,6670,0
|
|
20240318,200000,350350470,6670,6670,6670,6670,0
|
|
20240318,195900,350350470,6670,6670,6670,6670,0
|
|
20240318,195800,350350470,6670,6670,6670,6670,0
|
|
20240318,195700,350350470,6670,6670,6670,6670,0
|
|
20240318,195600,350350470,6670,6670,6670,6670,0
|
|
20240318,195500,350350470,6670,6670,6670,6670,0
|
|
20240318,195400,350350470,6670,6670,6670,6670,0
|
|
20240318,195300,350350470,6670,6670,6670,6670,0
|
|
20240318,195200,350350470,6670,6670,6670,6670,0
|
|
20240318,195100,350350470,6670,6670,6670,6670,0
|
|
20240318,195000,350350470,6670,6670,6670,6670,0
|
|
20240318,194900,350350470,6670,6670,6670,6670,1687
|
|
20240318,194800,350350470,6670,6670,6670,6670,0
|
|
20240318,194700,350350470,6670,6670,6670,6670,0
|
|
20240318,194600,350350470,6670,6670,6670,6670,0
|
|
20240318,194500,350350470,6670,6670,6670,6670,0
|
|
20240318,194400,350350470,6670,6670,6670,6670,0
|
|
20240318,194300,350350470,6670,6670,6670,6670,0
|
|
20240318,194200,350350470,6670,6670,6670,6670,0
|
|
20240318,194100,350350470,6670,6670,6670,6670,0
|
|
20240318,194000,350350470,6670,6670,6670,6670,0
|
|
20240318,193900,350350470,6670,6670,6670,6670,0
|
|
20240318,193800,350350470,6670,6670,6670,6670,0
|
|
20240318,193700,350350470,6670,6670,6670,6670,0
|
|
20240318,193600,350350470,6670,6670,6670,6670,0
|
|
20240318,193500,350350470,6670,6670,6670,6670,0
|
|
20240318,193400,350350470,6670,6670,6670,6670,0
|
|
20240318,193300,350350470,6670,6670,6670,6670,0
|
|
20240318,193200,350350470,6670,6670,6670,6670,0
|
|
20240318,193100,350350470,6670,6670,6670,6670,0
|
|
20240318,193000,350350470,6670,6670,6670,6670,0
|
|
20240318,192900,350350470,6670,6670,6670,6670,0
|
|
20240318,192800,350350470,6670,6670,6670,6670,0
|
|
20240318,192700,350350470,6670,6670,6670,6670,0
|
|
20240318,192600,350350470,6670,6670,6670,6670,0
|
|
20240318,192500,350350470,6670,6670,6670,6670,0
|
|
20240318,192400,350350470,6670,6670,6670,6670,0
|
|
20240318,192300,350350470,6670,6670,6670,6670,0
|
|
20240318,192200,350350470,6670,6670,6670,6670,0
|
|
20240318,192100,350350470,6670,6670,6670,6670,0
|
|
20240318,192000,350350470,6670,6670,6670,6670,0
|
|
20240318,191900,350350470,6670,6670,6670,6670,1687
|
|
20240318,191800,350350470,6670,6670,6670,6670,0
|
|
20240318,191700,350350470,6670,6670,6670,6670,0
|
|
20240318,191600,350350470,6670,6670,6670,6670,0
|
|
20240318,191500,350350470,6670,6670,6670,6670,0
|
|
20240318,191400,350350470,6670,6670,6670,6670,0
|
|
20240318,191300,350350470,6670,6670,6670,6670,0
|
|
20240318,191200,350350470,6670,6670,6670,6670,0
|
|
20240318,191100,350350470,6670,6670,6670,6670,0
|
|
20240318,191000,350350470,6670,6670,6670,6670,0
|
|
20240318,190900,350350470,6670,6670,6670,6670,0
|
|
20240318,190800,350350470,6670,6670,6670,6670,0
|
|
20240318,190700,350350470,6670,6670,6670,6670,0
|
|
20240318,190600,350350470,6670,6670,6670,6670,0
|
|
20240318,190500,350350470,6670,6670,6670,6670,0
|
|
20240318,190400,350350470,6670,6670,6670,6670,0
|
|
20240318,190300,350350470,6670,6670,6670,6670,0
|
|
20240318,190200,350350470,6670,6670,6670,6670,0
|
|
20240318,190100,350350470,6670,6670,6670,6670,0
|
|
20240318,190000,350350470,6670,6670,6670,6670,0
|
|
20240318,185900,350350470,6670,6670,6670,6670,0
|
|
20240318,185800,350350470,6670,6670,6670,6670,0
|
|
20240318,185700,350350470,6670,6670,6670,6670,0
|
|
20240318,185600,350350470,6670,6670,6670,6670,0
|
|
20240318,185500,350350470,6670,6670,6670,6670,0
|
|
20240318,185400,350350470,6670,6670,6670,6670,0
|
|
20240318,185300,350350470,6670,6670,6670,6670,0
|
|
20240318,185200,350350470,6670,6670,6670,6670,0
|
|
20240318,185100,350350470,6670,6670,6670,6670,0
|
|
20240318,185000,350350470,6670,6670,6670,6670,0
|
|
20240318,184900,350350470,6670,6670,6670,6670,1687
|
|
20240318,184800,350350470,6670,6670,6670,6670,0
|
|
20240318,184700,350350470,6670,6670,6670,6670,0
|
|
20240318,184600,350350470,6670,6670,6670,6670,0
|
|
20240318,184500,350350470,6670,6670,6670,6670,0
|
|
20240318,184400,350350470,6670,6670,6670,6670,0
|
|
20240318,184300,350350470,6670,6670,6670,6670,0
|
|
20240318,184200,350350470,6670,6670,6670,6670,0
|
|
20240318,184100,350350470,6670,6670,6670,6670,0
|
|
20240318,184000,350350470,6670,6670,6670,6670,0
|
|
20240318,183900,350350470,6670,6670,6670,6670,0
|
|
20240318,183800,350350470,6670,6670,6670,6670,0
|
|
20240318,183700,350350470,6670,6670,6670,6670,0
|
|
20240318,183600,350350470,6670,6670,6670,6670,0
|
|
20240318,183500,350350470,6670,6670,6670,6670,0
|
|
20240318,183400,350350470,6670,6670,6670,6670,0
|
|
20240318,183300,350350470,6670,6670,6670,6670,0
|
|
20240318,183200,350350470,6670,6670,6670,6670,0
|
|
20240318,183100,350350470,6670,6670,6670,6670,0
|
|
20240318,183000,350350470,6670,6670,6670,6670,0
|
|
20240318,182900,350350470,6670,6670,6670,6670,0
|
|
20240318,182800,350350470,6670,6670,6670,6670,0
|
|
20240318,182700,350350470,6670,6670,6670,6670,0
|
|
20240318,182600,350350470,6670,6670,6670,6670,0
|
|
20240318,182500,350350470,6670,6670,6670,6670,0
|
|
20240318,182400,350350470,6670,6670,6670,6670,0
|
|
20240318,182300,350350470,6670,6670,6670,6670,0
|
|
20240318,182200,350350470,6670,6670,6670,6670,0
|
|
20240318,182100,350350470,6670,6670,6670,6670,0
|
|
20240318,182000,350350470,6670,6670,6670,6670,0
|
|
20240318,181900,350350470,6670,6670,6670,6670,1687
|
|
20240318,181800,350350470,6670,6670,6670,6670,0
|
|
20240318,181700,350350470,6670,6670,6670,6670,0
|
|
20240318,181600,350350470,6670,6670,6670,6670,0
|
|
20240318,181500,350350470,6670,6670,6670,6670,0
|
|
20240318,181400,350350470,6670,6670,6670,6670,0
|
|
20240318,181300,350350470,6670,6670,6670,6670,0
|
|
20240318,181200,350350470,6670,6670,6670,6670,0
|
|
20240318,181100,350350470,6670,6670,6670,6670,0
|
|
20240318,181000,350350470,6670,6670,6670,6670,0
|
|
20240318,180900,350350470,6670,6670,6670,6670,0
|
|
20240318,180800,350350470,6670,6670,6670,6670,0
|
|
20240318,180700,350350470,6670,6670,6670,6670,0
|
|
20240318,180600,350350470,6670,6670,6670,6670,0
|
|
20240318,180500,350350470,6670,6670,6670,6670,0
|
|
20240318,180400,350350470,6670,6670,6670,6670,0
|
|
20240318,180300,350350470,6670,6670,6670,6670,0
|
|
20240318,180200,350350470,6670,6670,6670,6670,0
|
|
20240318,180100,350350470,6670,6670,6670,6670,0
|
|
20240318,180000,350350470,6670,6670,6670,6670,0
|
|
20240318,175900,350350470,6670,6670,6670,6670,0
|
|
20240318,175800,350350470,6670,6670,6670,6670,0
|
|
20240318,175700,350350470,6670,6670,6670,6670,0
|
|
20240318,175600,350350470,6670,6670,6670,6670,0
|
|
20240318,175500,350350470,6670,6670,6670,6670,0
|
|
20240318,175400,350350470,6670,6670,6670,6670,0
|
|
20240318,175300,350350470,6670,6670,6670,6670,0
|
|
20240318,175200,350350470,6670,6670,6670,6670,0
|
|
20240318,175100,350350470,6670,6670,6670,6670,0
|
|
20240318,175000,350350470,6670,6670,6670,6670,0
|
|
20240318,174900,350350470,6670,6670,6670,6670,1687
|
|
20240318,174800,350350470,6670,6670,6670,6670,0
|
|
20240318,174700,350350470,6670,6670,6670,6670,0
|
|
20240318,174600,350350470,6670,6670,6670,6670,0
|
|
20240318,174500,350350470,6670,6670,6670,6670,0
|
|
20240318,174400,350350470,6670,6670,6670,6670,0
|
|
20240318,174300,350350470,6670,6670,6670,6670,0
|
|
20240318,174200,350350470,6670,6670,6670,6670,0
|
|
20240318,174100,350350470,6670,6670,6670,6670,0
|
|
20240318,174000,350350470,6670,6670,6670,6670,0
|
|
20240318,173900,350350470,6670,6670,6670,6670,0
|
|
20240318,173800,350350470,6670,6670,6670,6670,0
|
|
20240318,173700,350350470,6670,6670,6670,6670,0
|
|
20240318,173600,350350470,6670,6670,6670,6670,0
|
|
20240318,173500,350350470,6670,6670,6670,6670,0
|
|
20240318,173400,350350470,6670,6670,6670,6670,0
|
|
20240318,173300,350350470,6670,6670,6670,6670,0
|
|
20240318,173200,350350470,6670,6670,6670,6670,0
|
|
20240318,173100,350350470,6670,6670,6670,6670,0
|
|
20240318,173000,350350470,6670,6670,6670,6670,0
|
|
20240318,172900,350350470,6670,6670,6670,6670,0
|
|
20240318,172800,350350470,6670,6670,6670,6670,0
|
|
20240318,172700,350350470,6670,6670,6670,6670,0
|
|
20240318,172600,350350470,6670,6670,6670,6670,0
|
|
20240318,172500,350350470,6670,6670,6670,6670,0
|
|
20240318,172400,350350470,6670,6670,6670,6670,0
|
|
20240318,172300,350350470,6670,6670,6670,6670,0
|
|
20240318,172200,350350470,6670,6670,6670,6670,0
|
|
20240318,172100,350350470,6670,6670,6670,6670,0
|
|
20240318,172000,350350470,6670,6670,6670,6670,0
|
|
20240318,171900,350350470,6670,6670,6670,6670,1687
|
|
20240318,171800,350350470,6670,6670,6670,6670,0
|
|
20240318,171700,350350470,6670,6670,6670,6670,0
|
|
20240318,171600,350350470,6670,6670,6670,6670,0
|
|
20240318,171500,350350470,6670,6670,6670,6670,0
|
|
20240318,171400,350350470,6670,6670,6670,6670,0
|
|
20240318,171300,350350470,6670,6670,6670,6670,0
|
|
20240318,171200,350350470,6670,6670,6670,6670,0
|
|
20240318,171100,350350470,6670,6670,6670,6670,0
|
|
20240318,171000,350350470,6670,6670,6670,6670,0
|
|
20240318,170900,350350470,6670,6670,6670,6670,0
|
|
20240318,170800,350350470,6670,6670,6670,6670,0
|
|
20240318,170700,350350470,6670,6670,6670,6670,0
|
|
20240318,170600,350350470,6670,6670,6670,6670,0
|
|
20240318,170500,350350470,6670,6670,6670,6670,0
|
|
20240318,170400,350350470,6670,6670,6670,6670,0
|
|
20240318,170300,350350470,6670,6670,6670,6670,0
|
|
20240318,170200,350350470,6670,6670,6670,6670,0
|
|
20240318,170100,350350470,6670,6670,6670,6670,0
|
|
20240318,170000,350350470,6670,6670,6670,6670,0
|
|
20240318,165900,350350470,6670,6670,6670,6670,0
|
|
20240318,165800,350350470,6670,6670,6670,6670,0
|
|
20240318,165700,350350470,6670,6670,6670,6670,0
|
|
20240318,165600,350350470,6670,6670,6670,6670,0
|
|
20240318,165500,350350470,6670,6670,6670,6670,0
|
|
20240318,165400,350350470,6670,6670,6670,6670,0
|
|
20240318,165300,350350470,6670,6670,6670,6670,0
|
|
20240318,165200,350350470,6670,6670,6670,6670,0
|
|
20240318,165100,350350470,6670,6670,6670,6670,0
|
|
20240318,165000,350350470,6670,6670,6670,6670,0
|
|
20240318,164900,350350470,6670,6670,6670,6670,1687
|
|
20240318,164800,350350470,6670,6670,6670,6670,0
|
|
20240318,164700,350350470,6670,6670,6670,6670,0
|
|
20240318,164600,350350470,6670,6670,6670,6670,0
|
|
20240318,164500,350350470,6670,6670,6670,6670,0
|
|
20240318,164400,350350470,6670,6670,6670,6670,0
|
|
20240318,164300,350350470,6670,6670,6670,6670,0
|
|
20240318,164200,350350470,6670,6670,6670,6670,0
|
|
20240318,164100,350350470,6670,6670,6670,6670,0
|
|
20240318,164000,350350470,6670,6670,6670,6670,0
|
|
20240318,163900,350350470,6670,6670,6670,6670,0
|
|
20240318,163800,350350470,6670,6670,6670,6670,0
|
|
20240318,163700,350350470,6670,6670,6670,6670,0
|
|
20240318,163600,350350470,6670,6670,6670,6670,0
|
|
20240318,163500,350350470,6670,6670,6670,6670,0
|
|
20240318,163400,350350470,6670,6670,6670,6670,0
|
|
20240318,163300,350350470,6670,6670,6670,6670,0
|
|
20240318,163200,350350470,6670,6670,6670,6670,0
|
|
20240318,163100,350350470,6670,6670,6670,6670,0
|
|
20240318,163000,350350470,6670,6670,6670,6670,0
|
|
20240318,162900,350350470,6670,6670,6670,6670,0
|
|
20240318,162800,350350470,6670,6670,6670,6670,0
|
|
20240318,162700,350350470,6670,6670,6670,6670,0
|
|
20240318,162600,350350470,6670,6670,6670,6670,0
|
|
20240318,162500,350350470,6670,6670,6670,6670,0
|
|
20240318,162400,350350470,6670,6670,6670,6670,0
|
|
20240318,162300,350350470,6670,6670,6670,6670,0
|
|
20240318,162200,350350470,6670,6670,6670,6670,0
|
|
20240318,162100,350350470,6670,6670,6670,6670,0
|
|
20240318,162000,350350470,6670,6670,6670,6670,0
|
|
20240318,161900,350350470,6670,6670,6670,6670,1687
|
|
20240318,161800,350350470,6670,6670,6670,6670,0
|
|
20240318,161700,350350470,6670,6670,6670,6670,0
|
|
20240318,161600,350350470,6670,6670,6670,6670,0
|
|
20240318,161500,350350470,6670,6670,6670,6670,0
|
|
20240318,161400,350350470,6670,6670,6670,6670,0
|
|
20240318,161300,350350470,6670,6670,6670,6670,0
|
|
20240318,161200,350350470,6670,6670,6670,6670,0
|
|
20240318,161100,350350470,6670,6670,6670,6670,0
|
|
20240318,161000,350350470,6670,6670,6670,6670,0
|
|
20240318,160900,350350470,6670,6670,6670,6670,0
|
|
20240318,160800,350350470,6670,6670,6670,6670,0
|
|
20240318,160700,350350470,6670,6670,6670,6670,0
|
|
20240318,160600,350350470,6670,6670,6670,6670,0
|
|
20240318,160500,350350470,6670,6670,6670,6670,0
|
|
20240318,160400,350350470,6670,6670,6670,6670,0
|
|
20240318,160300,350350470,6670,6670,6670,6670,0
|
|
20240318,160200,350350470,6670,6670,6670,6670,0
|
|
20240318,160100,350350470,6670,6670,6670,6670,0
|
|
20240318,160000,350350470,6670,6670,6670,6670,0
|
|
20240318,155900,350350470,6670,6670,6670,6670,0
|
|
20240318,155800,350350470,6670,6670,6670,6670,0
|
|
20240318,155700,350350470,6670,6670,6670,6670,0
|
|
20240318,155600,350350470,6670,6670,6670,6670,0
|
|
20240318,155500,350350470,6670,6670,6670,6670,0
|
|
20240318,155400,350350470,6670,6670,6670,6670,0
|
|
20240318,155300,350350470,6670,6670,6670,6670,0
|
|
20240318,155200,350350470,6670,6670,6670,6670,0
|
|
20240318,155100,350350470,6670,6670,6670,6670,0
|
|
20240318,155000,350350470,6670,6670,6670,6670,0
|
|
20240318,154900,350350470,6670,6670,6670,6670,1687
|
|
20240318,154800,350350470,6670,6670,6670,6670,0
|
|
20240318,154700,350350470,6670,6670,6670,6670,0
|
|
20240318,154600,350350470,6670,6670,6670,6670,0
|
|
20240318,154500,350350470,6670,6670,6670,6670,0
|
|
20240318,154400,350350470,6670,6670,6670,6670,0
|
|
20240318,154300,350350470,6670,6670,6670,6670,0
|
|
20240318,154200,350350470,6670,6670,6670,6670,0
|
|
20240318,154100,350350470,6670,6670,6670,6670,0
|
|
20240318,154000,350350470,6670,6670,6670,6670,0
|
|
20240318,153900,350350470,6670,6670,6670,6670,0
|
|
20240318,153800,350350470,6670,6670,6670,6670,0
|
|
20240318,153700,350350470,6670,6670,6670,6670,0
|
|
20240318,153600,350350470,6670,6670,6670,6670,0
|
|
20240318,153500,350350470,6670,6670,6670,6670,0
|
|
20240318,153400,350350470,6670,6670,6670,6670,0
|
|
20240318,153300,350350470,6670,6670,6670,6670,0
|
|
20240318,153200,350350470,6670,6670,6670,6670,0
|
|
20240318,153100,350350470,6670,6670,6670,6670,0
|
|
20240318,153000,350350470,6670,6670,6670,6670,1687
|
|
20240318,152900,339098180,6670,6670,6670,6670,0
|
|
20240318,152800,339098180,6670,6670,6670,6670,0
|
|
20240318,152700,339098180,6670,6670,6670,6670,0
|
|
20240318,152600,339098180,6670,6670,6670,6670,0
|
|
20240318,152500,339098180,6670,6670,6670,6670,0
|
|
20240318,152400,339098180,6670,6670,6670,6670,0
|
|
20240318,152300,339098180,6670,6670,6670,6670,0
|
|
20240318,152200,339098180,6670,6670,6670,6670,0
|
|
20240318,152100,339098180,6670,6670,6670,6670,0
|
|
20240318,152000,339098180,6670,6670,6670,6670,0
|
|
20240318,151900,339098180,6670,6670,6670,6660,236
|
|
20240318,151800,337524070,6670,6670,6670,6670,0
|
|
20240318,151700,337524070,6670,6670,6670,6670,243
|
|
20240318,151600,335903260,6670,6670,6670,6670,4
|
|
20240318,151500,335876580,6680,6670,6680,6670,6
|
|
20240318,151400,335836550,6680,6670,6680,6670,523
|
|
20240318,151300,332347960,6680,6680,6680,6680,0
|
|
20240318,151200,332347960,6680,6680,6680,6670,668
|
|
20240318,151100,327892090,6680,6680,6680,6670,192
|
|
20240318,151000,326611420,6670,6660,6670,6660,360
|
|
20240318,150900,324210320,6670,6670,6670,6670,680
|
|
20240318,150800,319674720,6670,6680,6680,6670,287
|
|
20240318,150700,317760420,6680,6680,6680,6680,148
|
|
20240318,150600,316771780,6680,6670,6680,6670,201
|
|
20240318,150500,315431100,6670,6670,6670,6670,31
|
|
20240318,150400,315224330,6670,6670,6670,6670,1105
|
|
20240318,150300,307853980,6670,6670,6670,6670,1742
|
|
20240318,150200,296234840,6680,6680,6680,6680,0
|
|
20240318,150100,296234840,6680,6680,6680,6680,2
|
|
20240318,150000,296221480,6670,6670,6670,6670,200
|
|
20240318,145900,294887480,6680,6680,6680,6680,0
|
|
20240318,145800,294887480,6680,6680,6680,6680,0
|
|
20240318,145700,294887480,6680,6680,6680,6680,1
|
|
20240318,145600,294880800,6680,6680,6680,6680,0
|
|
20240318,145500,294880800,6680,6680,6680,6680,0
|
|
20240318,145400,294880800,6680,6680,6680,6680,0
|
|
20240318,145300,294880800,6680,6680,6680,6680,0
|
|
20240318,145200,294880800,6680,6680,6680,6680,45
|
|
20240318,145100,294580200,6670,6670,6670,6670,0
|
|
20240318,145000,294580200,6670,6670,6670,6670,270
|
|
20240318,144900,292779300,6680,6680,6680,6680,1
|
|
20240318,144800,292772620,6680,6680,6680,6680,1
|
|
20240318,144700,292765940,6670,6670,6670,6670,300
|
|
20240318,144600,290764940,6680,6680,6680,6680,0
|
|
20240318,144500,290764940,6680,6680,6680,6680,0
|
|
20240318,144400,290764940,6680,6680,6680,6680,2
|
|
20240318,144300,290751580,6680,6680,6680,6680,7
|
|
20240318,144200,290704820,6680,6680,6680,6680,0
|
|
20240318,144100,290704820,6680,6680,6680,6680,0
|
|
20240318,144000,290704820,6680,6680,6680,6680,0
|
|
20240318,143900,290704820,6680,6680,6680,6680,0
|
|
20240318,143800,290704820,6680,6680,6680,6680,6
|
|
20240318,143700,290664740,6670,6670,6670,6670,0
|
|
20240318,143600,290664740,6670,6670,6670,6670,50
|
|
20240318,143500,290331240,6670,6670,6670,6670,150
|
|
20240318,143400,289330740,6680,6680,6680,6680,2
|
|
20240318,143300,289317380,6680,6680,6680,6680,0
|
|
20240318,143200,289317380,6680,6680,6680,6680,0
|
|
20240318,143100,289317380,6680,6680,6680,6680,0
|
|
20240318,143000,289317380,6680,6680,6680,6680,1
|
|
20240318,142900,289310700,6670,6670,6670,6670,0
|
|
20240318,142800,289310700,6670,6670,6670,6670,0
|
|
20240318,142700,289310700,6670,6670,6670,6670,1
|
|
20240318,142600,289304030,6670,6680,6680,6670,64
|
|
20240318,142500,288877140,6670,6670,6670,6670,458
|
|
20240318,142400,285822280,6680,6680,6680,6680,0
|
|
20240318,142300,285822280,6680,6680,6680,6680,1
|
|
20240318,142200,285815600,6670,6680,6680,6670,31
|
|
20240318,142100,285608530,6680,6680,6680,6680,0
|
|
20240318,142000,285608530,6680,6680,6680,6680,1
|
|
20240318,141900,285601850,6680,6680,6680,6680,1
|
|
20240318,141800,285595170,6680,6680,6680,6680,0
|
|
20240318,141700,285595170,6680,6680,6680,6680,200
|
|
20240318,141600,284259170,6680,6680,6680,6680,0
|
|
20240318,141500,284259170,6680,6680,6680,6680,0
|
|
20240318,141400,284259170,6680,6680,6680,6680,0
|
|
20240318,141300,284259170,6680,6680,6680,6680,0
|
|
20240318,141200,284259170,6680,6680,6680,6680,0
|
|
20240318,141100,284259170,6680,6680,6680,6680,1
|
|
20240318,141000,284252490,6680,6680,6680,6680,0
|
|
20240318,140900,284252490,6680,6680,6680,6680,0
|
|
20240318,140800,284252490,6680,6680,6680,6680,0
|
|
20240318,140700,284252490,6680,6680,6680,6680,10
|
|
20240318,140600,284185690,6680,6680,6680,6680,0
|
|
20240318,140500,284185690,6680,6680,6680,6680,65
|
|
20240318,140400,283751490,6680,6680,6680,6680,0
|
|
20240318,140300,283751490,6680,6680,6680,6680,0
|
|
20240318,140200,283751490,6680,6680,6680,6680,1457
|
|
20240318,140100,274018730,6680,6680,6680,6680,0
|
|
20240318,140000,274018730,6680,6680,6680,6680,1
|
|
20240318,135900,274012050,6680,6680,6680,6680,0
|
|
20240318,135800,274012050,6680,6680,6680,6680,0
|
|
20240318,135700,274012050,6680,6680,6680,6680,12
|
|
20240318,135600,273931890,6680,6680,6680,6680,116
|
|
20240318,135500,273157010,6680,6680,6680,6680,8
|
|
20240318,135400,273103570,6680,6680,6680,6680,0
|
|
20240318,135300,273103570,6680,6680,6680,6680,326
|
|
20240318,135200,270925890,6690,6690,6690,6690,0
|
|
20240318,135100,270925890,6690,6680,6690,6680,326
|
|
20240318,135000,268748200,6680,6680,6680,6680,0
|
|
20240318,134900,268748200,6680,6680,6680,6680,502
|
|
20240318,134800,265394840,6690,6690,6690,6690,20
|
|
20240318,134700,265261040,6690,6690,6690,6690,2
|
|
20240318,134600,265247660,6690,6690,6690,6690,1
|
|
20240318,134500,265240970,6680,6680,6680,6680,463
|
|
20240318,134400,262148130,6690,6690,6690,6690,0
|
|
20240318,134300,262148130,6690,6690,6690,6690,20
|
|
20240318,134200,262014330,6680,6680,6680,6680,0
|
|
20240318,134100,262014330,6680,6680,6680,6680,300
|
|
20240318,134000,260010330,6690,6690,6690,6690,7
|
|
20240318,133900,259963500,6690,6690,6690,6690,83
|
|
20240318,133800,259408230,6690,6690,6690,6690,0
|
|
20240318,133700,259408230,6690,6690,6690,6690,18
|
|
20240318,133600,259287810,6690,6690,6690,6690,1
|
|
20240318,133500,259281120,6700,6700,6700,6700,0
|
|
20240318,133400,259281120,6700,6700,6700,6700,0
|
|
20240318,133300,259281120,6700,6700,6700,6700,1
|
|
20240318,133200,259274420,6680,6690,6690,6680,500
|
|
20240318,133100,255934410,6700,6690,6700,6690,9
|
|
20240318,133000,255874140,6700,6690,6700,6690,10
|
|
20240318,132900,255807230,6690,6690,6690,6690,164
|
|
20240318,132800,254710070,6700,6700,6700,6700,0
|
|
20240318,132700,254710070,6700,6700,6700,6700,1
|
|
20240318,132600,254703370,6690,6690,6690,6690,5
|
|
20240318,132500,254669920,6700,6690,6700,6690,16
|
|
20240318,132400,254562870,6700,6700,6700,6700,0
|
|
20240318,132300,254562870,6700,6690,6700,6690,15
|
|
20240318,132200,254462510,6690,6690,6690,6690,409
|
|
20240318,132100,251726300,6690,6690,6690,6690,0
|
|
20240318,132000,251726300,6690,6690,6690,6690,9
|
|
20240318,131900,251666090,6690,6690,6690,6690,0
|
|
20240318,131800,251666090,6690,6690,6690,6690,700
|
|
20240318,131700,246983090,6700,6700,6700,6700,1
|
|
20240318,131600,246976390,6690,6690,6690,6690,37
|
|
20240318,131500,246728860,6700,6690,6700,6690,10
|
|
20240318,131400,246661950,6690,6690,6690,6690,1222
|
|
20240318,131300,238486770,6690,6690,6690,6690,0
|
|
20240318,131200,238486770,6690,6690,6690,6690,0
|
|
20240318,131100,238486770,6690,6690,6690,6690,0
|
|
20240318,131000,238486770,6690,6690,6690,6690,1
|
|
20240318,130900,238480080,6690,6690,6690,6690,0
|
|
20240318,130800,238480080,6690,6690,6690,6690,0
|
|
20240318,130700,238480080,6690,6690,6690,6690,0
|
|
20240318,130600,238480080,6690,6690,6690,6690,0
|
|
20240318,130500,238480080,6690,6690,6690,6690,1
|
|
20240318,130400,238473390,6670,6670,6670,6670,0
|
|
20240318,130300,238473390,6670,6670,6670,6670,389
|
|
20240318,130200,235878760,6670,6670,6670,6670,0
|
|
20240318,130100,235878760,6670,6670,6670,6670,2665
|
|
20240318,130000,218103210,6690,6690,6690,6690,0
|
|
20240318,125900,218103210,6690,6690,6690,6690,1
|
|
20240318,125800,218096520,6670,6670,6670,6670,0
|
|
20240318,125700,218096520,6670,6680,6680,6670,465
|
|
20240318,125600,214992950,6690,6690,6690,6690,0
|
|
20240318,125500,214992950,6690,6690,6690,6690,0
|
|
20240318,125400,214992950,6690,6690,6690,6690,1
|
|
20240318,125300,214986260,6680,6680,6680,6680,127
|
|
20240318,125200,214137900,6690,6690,6690,6690,0
|
|
20240318,125100,214137900,6690,6690,6690,6690,132
|
|
20240318,125000,213254820,6690,6690,6690,6690,421
|
|
20240318,124900,210438330,6690,6690,6690,6690,0
|
|
20240318,124800,210438330,6690,6690,6690,6690,0
|
|
20240318,124700,210438330,6690,6690,6690,6690,0
|
|
20240318,124600,210438330,6690,6690,6690,6690,0
|
|
20240318,124500,210438330,6690,6690,6690,6690,0
|
|
20240318,124400,210438330,6690,6690,6690,6690,0
|
|
20240318,124300,210438330,6690,6690,6690,6690,0
|
|
20240318,124200,210438330,6690,6690,6690,6690,10
|
|
20240318,124100,210371430,6690,6690,6690,6690,0
|
|
20240318,124000,210371430,6690,6690,6690,6690,0
|
|
20240318,123900,210371430,6690,6690,6690,6690,0
|
|
20240318,123800,210371430,6690,6690,6690,6690,130
|
|
20240318,123700,209501730,6680,6680,6680,6680,0
|
|
20240318,123600,209501730,6680,6680,6680,6680,300
|
|
20240318,123500,207497730,6690,6690,6690,6690,0
|
|
20240318,123400,207497730,6690,6690,6690,6690,1
|
|
20240318,123300,207491040,6680,6680,6680,6680,75
|
|
20240318,123200,206990040,6690,6690,6690,6690,0
|
|
20240318,123100,206990040,6690,6690,6690,6690,29
|
|
20240318,123000,206796030,6690,6690,6690,6690,0
|
|
20240318,122900,206796030,6690,6690,6690,6690,0
|
|
20240318,122800,206796030,6690,6690,6690,6690,0
|
|
20240318,122700,206796030,6690,6690,6690,6690,70
|
|
20240318,122600,206327730,6690,6690,6690,6690,0
|
|
20240318,122500,206327730,6690,6690,6690,6690,15
|
|
20240318,122400,206227380,6690,6690,6690,6690,150
|
|
20240318,122300,205223880,6690,6690,6690,6690,130
|
|
20240318,122200,204354180,6690,6690,6690,6690,0
|
|
20240318,122100,204354180,6690,6690,6690,6690,270
|
|
20240318,122000,202547880,6690,6690,6690,6690,154
|
|
20240318,121900,201517620,6690,6690,6690,6690,0
|
|
20240318,121800,201517620,6690,6690,6690,6690,15
|
|
20240318,121700,201417270,6690,6690,6690,6690,0
|
|
20240318,121600,201417270,6690,6690,6690,6690,50
|
|
20240318,121500,201082770,6700,6700,6700,6700,0
|
|
20240318,121400,201082770,6700,6700,6700,6700,0
|
|
20240318,121300,201082770,6700,6690,6700,6690,13
|
|
20240318,121200,200995790,6700,6690,6700,6690,31
|
|
20240318,121100,200788390,6690,6690,6690,6690,0
|
|
20240318,121000,200788390,6690,6690,6690,6690,0
|
|
20240318,120900,200788390,6690,6690,6690,6690,0
|
|
20240318,120800,200788390,6690,6690,6690,6690,0
|
|
20240318,120700,200788390,6690,6690,6690,6690,0
|
|
20240318,120600,200788390,6690,6690,6690,6690,2
|
|
20240318,120500,200775010,6700,6700,6700,6700,0
|
|
20240318,120400,200775010,6700,6700,6700,6700,0
|
|
20240318,120300,200775010,6700,6700,6700,6700,0
|
|
20240318,120200,200775010,6700,6700,6700,6700,0
|
|
20240318,120100,200775010,6700,6700,6700,6700,0
|
|
20240318,120000,200775010,6700,6700,6700,6700,1
|
|
20240318,115900,200768310,6680,6680,6680,6680,0
|
|
20240318,115800,200768310,6680,6680,6680,6680,0
|
|
20240318,115700,200768310,6680,6680,6680,6680,0
|
|
20240318,115600,200768310,6680,6680,6680,6680,0
|
|
20240318,115500,200768310,6680,6680,6680,6680,1
|
|
20240318,115400,200761630,6680,6680,6680,6680,0
|
|
20240318,115300,200761630,6680,6680,6680,6680,0
|
|
20240318,115200,200761630,6680,6680,6680,6680,487
|
|
20240318,115100,197508470,6680,6670,6680,6670,210
|
|
20240318,115000,196107570,6670,6680,6680,6670,2510
|
|
20240318,114900,179360600,6700,6700,6700,6700,1
|
|
20240318,114800,179353900,6690,6690,6690,6690,10
|
|
20240318,114700,179287000,6700,6700,6700,6700,0
|
|
20240318,114600,179287000,6700,6700,6700,6700,0
|
|
20240318,114500,179287000,6700,6700,6700,6700,1
|
|
20240318,114400,179280300,6690,6690,6690,6690,0
|
|
20240318,114300,179280300,6690,6690,6690,6690,0
|
|
20240318,114200,179280300,6690,6690,6690,6690,1
|
|
20240318,114100,179273610,6690,6690,6690,6690,0
|
|
20240318,114000,179273610,6690,6690,6690,6690,0
|
|
20240318,113900,179273610,6690,6690,6690,6690,0
|
|
20240318,113800,179273610,6690,6680,6690,6680,2
|
|
20240318,113700,179260240,6680,6680,6680,6680,18
|
|
20240318,113600,179140000,6690,6690,6690,6690,0
|
|
20240318,113500,179140000,6690,6690,6690,6690,0
|
|
20240318,113400,179140000,6690,6690,6690,6690,350
|
|
20240318,113300,176798500,6690,6690,6690,6690,600
|
|
20240318,113200,172784500,6690,6690,6690,6690,15
|
|
20240318,113100,172684150,6690,6690,6690,6690,0
|
|
20240318,113000,172684150,6690,6690,6690,6690,1
|
|
20240318,112900,172677460,6680,6680,6680,6680,80
|
|
20240318,112800,172143060,6690,6690,6690,6690,200
|
|
20240318,112700,170805060,6690,6690,6690,6690,1
|
|
20240318,112600,170798370,6690,6690,6690,6690,0
|
|
20240318,112500,170798370,6690,6690,6690,6690,7
|
|
20240318,112400,170751540,6690,6690,6690,6690,0
|
|
20240318,112300,170751540,6690,6690,6690,6690,400
|
|
20240318,112200,168075540,6680,6690,6690,6680,17
|
|
20240318,112100,167961960,6690,6690,6690,6690,5
|
|
20240318,112000,167928510,6690,6690,6690,6690,423
|
|
20240318,111900,165098640,6690,6690,6690,6690,31
|
|
20240318,111800,164891250,6680,6680,6680,6680,951
|
|
20240318,111700,158538570,6690,6690,6690,6690,5
|
|
20240318,111600,158505120,6690,6690,6690,6690,21
|
|
20240318,111500,158364630,6700,6700,6700,6700,0
|
|
20240318,111400,158364630,6700,6700,6700,6700,0
|
|
20240318,111300,158364630,6700,6700,6700,6700,0
|
|
20240318,111200,158364630,6700,6700,6700,6700,0
|
|
20240318,111100,158364630,6700,6700,6700,6700,0
|
|
20240318,111000,158364630,6700,6700,6700,6700,0
|
|
20240318,110900,158364630,6700,6700,6700,6700,0
|
|
20240318,110800,158364630,6700,6700,6700,6700,148
|
|
20240318,110700,157373030,6700,6700,6700,6700,11
|
|
20240318,110600,157299330,6700,6700,6700,6700,0
|
|
20240318,110500,157299330,6700,6700,6700,6700,0
|
|
20240318,110400,157299330,6700,6690,6700,6690,501
|
|
20240318,110300,153947630,6690,6690,6690,6690,0
|
|
20240318,110200,153947630,6690,6690,6690,6690,1
|
|
20240318,110100,153940940,6680,6680,6680,6680,2
|
|
20240318,110000,153927580,6680,6690,6690,6680,381
|
|
20240318,105900,151382490,6700,6700,6700,6700,0
|
|
20240318,105800,151382490,6700,6700,6700,6700,1
|
|
20240318,105700,151375790,6680,6680,6680,6680,99
|
|
20240318,105600,150714470,6700,6700,6700,6700,0
|
|
20240318,105500,150714470,6700,6700,6700,6700,0
|
|
20240318,105400,150714470,6700,6700,6700,6700,0
|
|
20240318,105300,150714470,6700,6700,6700,6700,0
|
|
20240318,105200,150714470,6700,6700,6700,6700,0
|
|
20240318,105100,150714470,6700,6690,6700,6690,11
|
|
20240318,105000,150640870,6680,6680,6680,6680,406
|
|
20240318,104900,147928790,6680,6680,6680,6680,80
|
|
20240318,104800,147394390,6700,6700,6700,6700,0
|
|
20240318,104700,147394390,6700,6700,6700,6700,1
|
|
20240318,104600,147387690,6680,6690,6690,6680,96
|
|
20240318,104500,146746400,6700,6700,6700,6680,62
|
|
20240318,104400,146331920,6700,6700,6700,6700,0
|
|
20240318,104300,146331920,6700,6700,6700,6700,0
|
|
20240318,104200,146331920,6700,6700,6700,6690,1000
|
|
20240318,104100,139632340,6700,6700,6700,6700,0
|
|
20240318,104000,139632340,6700,6700,6700,6700,0
|
|
20240318,103900,139632340,6700,6700,6700,6700,0
|
|
20240318,103800,139632340,6700,6690,6700,6690,3
|
|
20240318,103700,139612260,6700,6700,6700,6700,0
|
|
20240318,103600,139612260,6700,6700,6700,6700,0
|
|
20240318,103500,139612260,6700,6700,6700,6700,0
|
|
20240318,103400,139612260,6700,6700,6700,6700,0
|
|
20240318,103300,139612260,6700,6700,6700,6700,4
|
|
20240318,103200,139585460,6700,6700,6700,6700,4
|
|
20240318,103100,139558660,6710,6700,6710,6700,30
|
|
20240318,103000,139357650,6700,6690,6700,6690,2800
|
|
20240318,102900,120597830,6700,6700,6700,6700,0
|
|
20240318,102800,120597830,6700,6690,6700,6680,516
|
|
20240318,102700,117141290,6700,6700,6700,6700,1000
|
|
20240318,102600,110441290,6700,6700,6700,6700,0
|
|
20240318,102500,110441290,6700,6700,6700,6700,0
|
|
20240318,102400,110441290,6700,6700,6700,6700,0
|
|
20240318,102300,110441290,6700,6690,6700,6690,4
|
|
20240318,102200,110414520,6690,6690,6690,6690,20
|
|
20240318,102100,110280720,6690,6690,6690,6690,0
|
|
20240318,102000,110280720,6690,6690,6690,6690,0
|
|
20240318,101900,110280720,6690,6690,6690,6690,0
|
|
20240318,101800,110280720,6690,6690,6690,6690,0
|
|
20240318,101700,110280720,6690,6690,6690,6690,149
|
|
20240318,101600,109283910,6670,6690,6690,6670,375
|
|
20240318,101500,106782640,6670,6670,6670,6670,29
|
|
20240318,101400,106589210,6670,6680,6680,6670,1046
|
|
20240318,101300,99606060,6680,6690,6690,6680,1231
|
|
20240318,101200,91376070,6690,6690,6690,6690,31
|
|
20240318,101100,91168680,6690,6690,6690,6690,124
|
|
20240318,101000,90339120,6690,6690,6690,6690,208
|
|
20240318,100900,88947600,6690,6690,6690,6690,20
|
|
20240318,100800,88813800,6690,6690,6690,6690,15
|
|
20240318,100700,88713450,6690,6690,6690,6690,26
|
|
20240318,100600,88539510,6690,6690,6690,6690,44
|
|
20240318,100500,88245150,6700,6700,6700,6700,1
|
|
20240318,100400,88238450,6700,6700,6700,6700,0
|
|
20240318,100300,88238450,6700,6700,6700,6700,0
|
|
20240318,100200,88238450,6700,6690,6700,6690,3
|
|
20240318,100100,88218360,6700,6700,6700,6700,0
|
|
20240318,100000,88218360,6700,6700,6700,6700,0
|
|
20240318,095900,88218360,6700,6700,6700,6700,4
|
|
20240318,095800,88191560,6690,6690,6690,6690,597
|
|
20240318,095700,84197630,6700,6700,6700,6700,0
|
|
20240318,095600,84197630,6700,6700,6700,6700,0
|
|
20240318,095500,84197630,6700,6700,6700,6700,0
|
|
20240318,095400,84197630,6700,6700,6700,6700,8
|
|
20240318,095300,84144030,6710,6710,6710,6710,0
|
|
20240318,095200,84144030,6710,6720,6720,6700,310
|
|
20240318,095100,82065720,6720,6720,6720,6720,35
|
|
20240318,095000,81830520,6720,6720,6720,6720,0
|
|
20240318,094900,81830520,6720,6720,6720,6720,0
|
|
20240318,094800,81830520,6720,6720,6720,6720,0
|
|
20240318,094700,81830520,6720,6720,6720,6720,0
|
|
20240318,094600,81830520,6720,6700,6720,6700,981
|
|
20240318,094500,75257800,6700,6720,6720,6670,5037
|
|
20240318,094400,41553540,6710,6710,6710,6710,16
|
|
20240318,094300,41446180,6710,6710,6710,6710,0
|
|
20240318,094200,41446180,6710,6720,6720,6710,31
|
|
20240318,094100,41238160,6720,6720,6720,6720,5
|
|
20240318,094000,41204560,6700,6700,6700,6700,0
|
|
20240318,093900,41204560,6700,6720,6720,6700,59
|
|
20240318,093800,40808260,6720,6720,6720,6720,200
|
|
20240318,093700,39464260,6720,6700,6720,6700,402
|
|
20240318,093600,36770830,6700,6700,6700,6700,0
|
|
20240318,093500,36770830,6700,6710,6710,6700,301
|
|
20240318,093400,34751160,6720,6700,6720,6700,33
|
|
20240318,093300,34529610,6710,6710,6710,6710,1
|
|
20240318,093200,34522900,6710,6700,6710,6700,5
|
|
20240318,093100,34489390,6700,6710,6710,6700,107
|
|
20240318,093000,33771450,6720,6720,6720,6720,0
|
|
20240318,092900,33771450,6720,6720,6720,6720,0
|
|
20240318,092800,33771450,6720,6720,6720,6720,0
|
|
20240318,092700,33771450,6720,6720,6720,6720,15
|
|
20240318,092600,33670650,6700,6700,6700,6700,9
|
|
20240318,092500,33610350,6720,6720,6720,6720,1
|
|
20240318,092400,33603630,6700,6700,6700,6700,9
|
|
20240318,092300,33543330,6710,6710,6710,6710,10
|
|
20240318,092200,33476230,6710,6710,6710,6710,204
|
|
20240318,092100,32107390,6710,6710,6710,6710,13
|
|
20240318,092000,32020160,6730,6730,6730,6730,108
|
|
20240318,091900,31293320,6730,6710,6730,6710,10
|
|
20240318,091800,31226200,6730,6730,6730,6730,1
|
|
20240318,091700,31219470,6710,6720,6720,6710,888
|
|
20240318,091600,25255870,6720,6710,6720,6710,58
|
|
20240318,091500,24866120,6720,6700,6720,6700,1298
|
|
20240318,091400,16143810,6720,6720,6720,6720,66
|
|
20240318,091300,15700290,6700,6700,6700,6700,9
|
|
20240318,091200,15639990,6720,6720,6720,6720,1
|
|
20240318,091100,15633270,6700,6700,6700,6700,9
|
|
20240318,091000,15572970,6720,6710,6720,6710,4
|
|
20240318,090900,15546120,6680,6680,6680,6680,11
|
|
20240318,090800,15472640,6720,6720,6720,6720,0
|
|
20240318,090700,15472640,6720,6680,6720,6680,103
|
|
20240318,090600,14782930,6680,6690,6690,6680,46
|
|
20240318,090500,14475280,6690,6700,6700,6690,603
|
|
20240318,090400,10440710,6700,6700,6700,6700,1006
|
|
20240318,090300,3700510,6710,6710,6720,6710,22
|
|
20240318,090200,3552880,6690,6690,6690,6690,9
|
|
20240318,090100,3492670,6720,6720,6730,6720,5
|
|
20240318,090000,3459060,6720,6690,6720,6690,517
|