691 lines
32 KiB
CSV
691 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,202800,160426810,3105,3105,3105,3105,690
|
|
20240318,202700,160426810,3105,3105,3105,3105,0
|
|
20240318,202600,160426810,3105,3105,3105,3105,0
|
|
20240318,202500,160426810,3105,3105,3105,3105,0
|
|
20240318,202400,160426810,3105,3105,3105,3105,0
|
|
20240318,202300,160426810,3105,3105,3105,3105,0
|
|
20240318,202200,160426810,3105,3105,3105,3105,0
|
|
20240318,202100,160426810,3105,3105,3105,3105,0
|
|
20240318,202000,160426810,3105,3105,3105,3105,0
|
|
20240318,201900,160426810,3105,3105,3105,3105,0
|
|
20240318,201800,160426810,3105,3105,3105,3105,0
|
|
20240318,201700,160426810,3105,3105,3105,3105,0
|
|
20240318,201600,160426810,3105,3105,3105,3105,0
|
|
20240318,201500,160426810,3105,3105,3105,3105,0
|
|
20240318,201400,160426810,3105,3105,3105,3105,0
|
|
20240318,201300,160426810,3105,3105,3105,3105,0
|
|
20240318,201200,160426810,3105,3105,3105,3105,0
|
|
20240318,201100,160426810,3105,3105,3105,3105,0
|
|
20240318,201000,160426810,3105,3105,3105,3105,0
|
|
20240318,200900,160426810,3105,3105,3105,3105,0
|
|
20240318,200800,160426810,3105,3105,3105,3105,0
|
|
20240318,200700,160426810,3105,3105,3105,3105,0
|
|
20240318,200600,160426810,3105,3105,3105,3105,0
|
|
20240318,200500,160426810,3105,3105,3105,3105,0
|
|
20240318,200400,160426810,3105,3105,3105,3105,0
|
|
20240318,200300,160426810,3105,3105,3105,3105,0
|
|
20240318,200200,160426810,3105,3105,3105,3105,0
|
|
20240318,200100,160426810,3105,3105,3105,3105,0
|
|
20240318,200000,160426810,3105,3105,3105,3105,0
|
|
20240318,195900,160426810,3105,3105,3105,3105,0
|
|
20240318,195800,160426810,3105,3105,3105,3105,690
|
|
20240318,195700,160426810,3105,3105,3105,3105,0
|
|
20240318,195600,160426810,3105,3105,3105,3105,0
|
|
20240318,195500,160426810,3105,3105,3105,3105,0
|
|
20240318,195400,160426810,3105,3105,3105,3105,0
|
|
20240318,195300,160426810,3105,3105,3105,3105,0
|
|
20240318,195200,160426810,3105,3105,3105,3105,0
|
|
20240318,195100,160426810,3105,3105,3105,3105,0
|
|
20240318,195000,160426810,3105,3105,3105,3105,0
|
|
20240318,194900,160426810,3105,3105,3105,3105,0
|
|
20240318,194800,160426810,3105,3105,3105,3105,0
|
|
20240318,194700,160426810,3105,3105,3105,3105,0
|
|
20240318,194600,160426810,3105,3105,3105,3105,0
|
|
20240318,194500,160426810,3105,3105,3105,3105,0
|
|
20240318,194400,160426810,3105,3105,3105,3105,0
|
|
20240318,194300,160426810,3105,3105,3105,3105,0
|
|
20240318,194200,160426810,3105,3105,3105,3105,0
|
|
20240318,194100,160426810,3105,3105,3105,3105,0
|
|
20240318,194000,160426810,3105,3105,3105,3105,0
|
|
20240318,193900,160426810,3105,3105,3105,3105,0
|
|
20240318,193800,160426810,3105,3105,3105,3105,0
|
|
20240318,193700,160426810,3105,3105,3105,3105,0
|
|
20240318,193600,160426810,3105,3105,3105,3105,0
|
|
20240318,193500,160426810,3105,3105,3105,3105,0
|
|
20240318,193400,160426810,3105,3105,3105,3105,0
|
|
20240318,193300,160426810,3105,3105,3105,3105,0
|
|
20240318,193200,160426810,3105,3105,3105,3105,0
|
|
20240318,193100,160426810,3105,3105,3105,3105,0
|
|
20240318,193000,160426810,3105,3105,3105,3105,0
|
|
20240318,192900,160426810,3105,3105,3105,3105,0
|
|
20240318,192800,160426810,3105,3105,3105,3105,690
|
|
20240318,192700,160426810,3105,3105,3105,3105,0
|
|
20240318,192600,160426810,3105,3105,3105,3105,0
|
|
20240318,192500,160426810,3105,3105,3105,3105,0
|
|
20240318,192400,160426810,3105,3105,3105,3105,0
|
|
20240318,192300,160426810,3105,3105,3105,3105,0
|
|
20240318,192200,160426810,3105,3105,3105,3105,0
|
|
20240318,192100,160426810,3105,3105,3105,3105,0
|
|
20240318,192000,160426810,3105,3105,3105,3105,0
|
|
20240318,191900,160426810,3105,3105,3105,3105,0
|
|
20240318,191800,160426810,3105,3105,3105,3105,0
|
|
20240318,191700,160426810,3105,3105,3105,3105,0
|
|
20240318,191600,160426810,3105,3105,3105,3105,0
|
|
20240318,191500,160426810,3105,3105,3105,3105,0
|
|
20240318,191400,160426810,3105,3105,3105,3105,0
|
|
20240318,191300,160426810,3105,3105,3105,3105,0
|
|
20240318,191200,160426810,3105,3105,3105,3105,0
|
|
20240318,191100,160426810,3105,3105,3105,3105,0
|
|
20240318,191000,160426810,3105,3105,3105,3105,0
|
|
20240318,190900,160426810,3105,3105,3105,3105,0
|
|
20240318,190800,160426810,3105,3105,3105,3105,0
|
|
20240318,190700,160426810,3105,3105,3105,3105,0
|
|
20240318,190600,160426810,3105,3105,3105,3105,0
|
|
20240318,190500,160426810,3105,3105,3105,3105,0
|
|
20240318,190400,160426810,3105,3105,3105,3105,0
|
|
20240318,190300,160426810,3105,3105,3105,3105,0
|
|
20240318,190200,160426810,3105,3105,3105,3105,0
|
|
20240318,190100,160426810,3105,3105,3105,3105,0
|
|
20240318,190000,160426810,3105,3105,3105,3105,0
|
|
20240318,185900,160426810,3105,3105,3105,3105,0
|
|
20240318,185800,160426810,3105,3105,3105,3105,690
|
|
20240318,185700,160426810,3105,3105,3105,3105,0
|
|
20240318,185600,160426810,3105,3105,3105,3105,0
|
|
20240318,185500,160426810,3105,3105,3105,3105,0
|
|
20240318,185400,160426810,3105,3105,3105,3105,0
|
|
20240318,185300,160426810,3105,3105,3105,3105,0
|
|
20240318,185200,160426810,3105,3105,3105,3105,0
|
|
20240318,185100,160426810,3105,3105,3105,3105,0
|
|
20240318,185000,160426810,3105,3105,3105,3105,0
|
|
20240318,184900,160426810,3105,3105,3105,3105,0
|
|
20240318,184800,160426810,3105,3105,3105,3105,0
|
|
20240318,184700,160426810,3105,3105,3105,3105,0
|
|
20240318,184600,160426810,3105,3105,3105,3105,0
|
|
20240318,184500,160426810,3105,3105,3105,3105,0
|
|
20240318,184400,160426810,3105,3105,3105,3105,0
|
|
20240318,184300,160426810,3105,3105,3105,3105,0
|
|
20240318,184200,160426810,3105,3105,3105,3105,0
|
|
20240318,184100,160426810,3105,3105,3105,3105,0
|
|
20240318,184000,160426810,3105,3105,3105,3105,0
|
|
20240318,183900,160426810,3105,3105,3105,3105,0
|
|
20240318,183800,160426810,3105,3105,3105,3105,0
|
|
20240318,183700,160426810,3105,3105,3105,3105,0
|
|
20240318,183600,160426810,3105,3105,3105,3105,0
|
|
20240318,183500,160426810,3105,3105,3105,3105,0
|
|
20240318,183400,160426810,3105,3105,3105,3105,0
|
|
20240318,183300,160426810,3105,3105,3105,3105,0
|
|
20240318,183200,160426810,3105,3105,3105,3105,0
|
|
20240318,183100,160426810,3105,3105,3105,3105,0
|
|
20240318,183000,160426810,3105,3105,3105,3105,0
|
|
20240318,182900,160426810,3105,3105,3105,3105,0
|
|
20240318,182800,160426810,3105,3105,3105,3105,690
|
|
20240318,182700,160426810,3105,3105,3105,3105,0
|
|
20240318,182600,160426810,3105,3105,3105,3105,0
|
|
20240318,182500,160426810,3105,3105,3105,3105,0
|
|
20240318,182400,160426810,3105,3105,3105,3105,0
|
|
20240318,182300,160426810,3105,3105,3105,3105,0
|
|
20240318,182200,160426810,3105,3105,3105,3105,0
|
|
20240318,182100,160426810,3105,3105,3105,3105,0
|
|
20240318,182000,160426810,3105,3105,3105,3105,0
|
|
20240318,181900,160426810,3105,3105,3105,3105,0
|
|
20240318,181800,160426810,3105,3105,3105,3105,0
|
|
20240318,181700,160426810,3105,3105,3105,3105,0
|
|
20240318,181600,160426810,3105,3105,3105,3105,0
|
|
20240318,181500,160426810,3105,3105,3105,3105,0
|
|
20240318,181400,160426810,3105,3105,3105,3105,0
|
|
20240318,181300,160426810,3105,3105,3105,3105,0
|
|
20240318,181200,160426810,3105,3105,3105,3105,0
|
|
20240318,181100,160426810,3105,3105,3105,3105,0
|
|
20240318,181000,160426810,3105,3105,3105,3105,0
|
|
20240318,180900,160426810,3105,3105,3105,3105,0
|
|
20240318,180800,160426810,3105,3105,3105,3105,0
|
|
20240318,180700,160426810,3105,3105,3105,3105,0
|
|
20240318,180600,160426810,3105,3105,3105,3105,0
|
|
20240318,180500,160426810,3105,3105,3105,3105,0
|
|
20240318,180400,160426810,3105,3105,3105,3105,0
|
|
20240318,180300,160426810,3105,3105,3105,3105,0
|
|
20240318,180200,160426810,3105,3105,3105,3105,0
|
|
20240318,180100,160426810,3105,3105,3105,3105,0
|
|
20240318,180000,160426810,3105,3105,3105,3105,0
|
|
20240318,175900,160426810,3105,3105,3105,3105,0
|
|
20240318,175800,160426810,3105,3105,3105,3105,690
|
|
20240318,175700,160426810,3105,3105,3105,3105,0
|
|
20240318,175600,160426810,3105,3105,3105,3105,0
|
|
20240318,175500,160426810,3105,3105,3105,3105,0
|
|
20240318,175400,160426810,3105,3105,3105,3105,0
|
|
20240318,175300,160426810,3105,3105,3105,3105,0
|
|
20240318,175200,160426810,3105,3105,3105,3105,0
|
|
20240318,175100,160426810,3105,3105,3105,3105,0
|
|
20240318,175000,160426810,3105,3105,3105,3105,0
|
|
20240318,174900,160426810,3105,3105,3105,3105,0
|
|
20240318,174800,160426810,3105,3105,3105,3105,0
|
|
20240318,174700,160426810,3105,3105,3105,3105,0
|
|
20240318,174600,160426810,3105,3105,3105,3105,0
|
|
20240318,174500,160426810,3105,3105,3105,3105,0
|
|
20240318,174400,160426810,3105,3105,3105,3105,0
|
|
20240318,174300,160426810,3105,3105,3105,3105,0
|
|
20240318,174200,160426810,3105,3105,3105,3105,0
|
|
20240318,174100,160426810,3105,3105,3105,3105,0
|
|
20240318,174000,160426810,3105,3105,3105,3105,0
|
|
20240318,173900,160426810,3105,3105,3105,3105,0
|
|
20240318,173800,160426810,3105,3105,3105,3105,0
|
|
20240318,173700,160426810,3105,3105,3105,3105,0
|
|
20240318,173600,160426810,3105,3105,3105,3105,0
|
|
20240318,173500,160426810,3105,3105,3105,3105,0
|
|
20240318,173400,160426810,3105,3105,3105,3105,0
|
|
20240318,173300,160426810,3105,3105,3105,3105,0
|
|
20240318,173200,160426810,3105,3105,3105,3105,0
|
|
20240318,173100,160426810,3105,3105,3105,3105,0
|
|
20240318,173000,160426810,3105,3105,3105,3105,0
|
|
20240318,172900,160426810,3105,3105,3105,3105,0
|
|
20240318,172800,160426810,3105,3105,3105,3105,690
|
|
20240318,172700,160426810,3105,3105,3105,3105,0
|
|
20240318,172600,160426810,3105,3105,3105,3105,0
|
|
20240318,172500,160426810,3105,3105,3105,3105,0
|
|
20240318,172400,160426810,3105,3105,3105,3105,0
|
|
20240318,172300,160426810,3105,3105,3105,3105,0
|
|
20240318,172200,160426810,3105,3105,3105,3105,0
|
|
20240318,172100,160426810,3105,3105,3105,3105,0
|
|
20240318,172000,160426810,3105,3105,3105,3105,0
|
|
20240318,171900,160426810,3105,3105,3105,3105,0
|
|
20240318,171800,160426810,3105,3105,3105,3105,0
|
|
20240318,171700,160426810,3105,3105,3105,3105,0
|
|
20240318,171600,160426810,3105,3105,3105,3105,0
|
|
20240318,171500,160426810,3105,3105,3105,3105,0
|
|
20240318,171400,160426810,3105,3105,3105,3105,0
|
|
20240318,171300,160426810,3105,3105,3105,3105,0
|
|
20240318,171200,160426810,3105,3105,3105,3105,0
|
|
20240318,171100,160426810,3105,3105,3105,3105,0
|
|
20240318,171000,160426810,3105,3105,3105,3105,0
|
|
20240318,170900,160426810,3105,3105,3105,3105,0
|
|
20240318,170800,160426810,3105,3105,3105,3105,0
|
|
20240318,170700,160426810,3105,3105,3105,3105,0
|
|
20240318,170600,160426810,3105,3105,3105,3105,0
|
|
20240318,170500,160426810,3105,3105,3105,3105,0
|
|
20240318,170400,160426810,3105,3105,3105,3105,0
|
|
20240318,170300,160426810,3105,3105,3105,3105,0
|
|
20240318,170200,160426810,3105,3105,3105,3105,0
|
|
20240318,170100,160426810,3105,3105,3105,3105,0
|
|
20240318,170000,160426810,3105,3105,3105,3105,0
|
|
20240318,165900,160426810,3105,3105,3105,3105,0
|
|
20240318,165800,160426810,3105,3105,3105,3105,690
|
|
20240318,165700,160426810,3105,3105,3105,3105,0
|
|
20240318,165600,160426810,3105,3105,3105,3105,0
|
|
20240318,165500,160426810,3105,3105,3105,3105,0
|
|
20240318,165400,160426810,3105,3105,3105,3105,0
|
|
20240318,165300,160426810,3105,3105,3105,3105,0
|
|
20240318,165200,160426810,3105,3105,3105,3105,0
|
|
20240318,165100,160426810,3105,3105,3105,3105,0
|
|
20240318,165000,160426810,3105,3105,3105,3105,0
|
|
20240318,164900,160426810,3105,3105,3105,3105,0
|
|
20240318,164800,160426810,3105,3105,3105,3105,0
|
|
20240318,164700,160426810,3105,3105,3105,3105,0
|
|
20240318,164600,160426810,3105,3105,3105,3105,0
|
|
20240318,164500,160426810,3105,3105,3105,3105,0
|
|
20240318,164400,160426810,3105,3105,3105,3105,0
|
|
20240318,164300,160426810,3105,3105,3105,3105,0
|
|
20240318,164200,160426810,3105,3105,3105,3105,0
|
|
20240318,164100,160426810,3105,3105,3105,3105,0
|
|
20240318,164000,160426810,3105,3105,3105,3105,0
|
|
20240318,163900,160426810,3105,3105,3105,3105,0
|
|
20240318,163800,160426810,3105,3105,3105,3105,0
|
|
20240318,163700,160426810,3105,3105,3105,3105,0
|
|
20240318,163600,160426810,3105,3105,3105,3105,0
|
|
20240318,163500,160426810,3105,3105,3105,3105,0
|
|
20240318,163400,160426810,3105,3105,3105,3105,0
|
|
20240318,163300,160426810,3105,3105,3105,3105,0
|
|
20240318,163200,160426810,3105,3105,3105,3105,0
|
|
20240318,163100,160426810,3105,3105,3105,3105,0
|
|
20240318,163000,160426810,3105,3105,3105,3105,0
|
|
20240318,162900,160426810,3105,3105,3105,3105,0
|
|
20240318,162800,160426810,3105,3105,3105,3105,690
|
|
20240318,162700,160426810,3105,3105,3105,3105,0
|
|
20240318,162600,160426810,3105,3105,3105,3105,0
|
|
20240318,162500,160426810,3105,3105,3105,3105,0
|
|
20240318,162400,160426810,3105,3105,3105,3105,0
|
|
20240318,162300,160426810,3105,3105,3105,3105,0
|
|
20240318,162200,160426810,3105,3105,3105,3105,0
|
|
20240318,162100,160426810,3105,3105,3105,3105,0
|
|
20240318,162000,160426810,3105,3105,3105,3105,0
|
|
20240318,161900,160426810,3105,3105,3105,3105,0
|
|
20240318,161800,160426810,3105,3105,3105,3105,0
|
|
20240318,161700,160426810,3105,3105,3105,3105,0
|
|
20240318,161600,160426810,3105,3105,3105,3105,0
|
|
20240318,161500,160426810,3105,3105,3105,3105,0
|
|
20240318,161400,160426810,3105,3105,3105,3105,0
|
|
20240318,161300,160426810,3105,3105,3105,3105,0
|
|
20240318,161200,160426810,3105,3105,3105,3105,0
|
|
20240318,161100,160426810,3105,3105,3105,3105,0
|
|
20240318,161000,160426810,3105,3105,3105,3105,0
|
|
20240318,160900,160426810,3105,3105,3105,3105,0
|
|
20240318,160800,160426810,3105,3105,3105,3105,0
|
|
20240318,160700,160426810,3105,3105,3105,3105,0
|
|
20240318,160600,160426810,3105,3105,3105,3105,0
|
|
20240318,160500,160426810,3105,3105,3105,3105,0
|
|
20240318,160400,160426810,3105,3105,3105,3105,0
|
|
20240318,160300,160426810,3105,3105,3105,3105,0
|
|
20240318,160200,160426810,3105,3105,3105,3105,0
|
|
20240318,160100,160426810,3105,3105,3105,3105,0
|
|
20240318,160000,160426810,3105,3105,3105,3105,0
|
|
20240318,155900,160426810,3105,3105,3105,3105,0
|
|
20240318,155800,160426810,3105,3105,3105,3105,690
|
|
20240318,155700,160426810,3105,3105,3105,3105,0
|
|
20240318,155600,160426810,3105,3105,3105,3105,0
|
|
20240318,155500,160426810,3105,3105,3105,3105,0
|
|
20240318,155400,160426810,3105,3105,3105,3105,0
|
|
20240318,155300,160426810,3105,3105,3105,3105,0
|
|
20240318,155200,160426810,3105,3105,3105,3105,0
|
|
20240318,155100,160426810,3105,3105,3105,3105,0
|
|
20240318,155000,160426810,3105,3105,3105,3105,0
|
|
20240318,154900,160426810,3105,3105,3105,3105,0
|
|
20240318,154800,160426810,3105,3105,3105,3105,0
|
|
20240318,154700,160426810,3105,3105,3105,3105,0
|
|
20240318,154600,160426810,3105,3105,3105,3105,0
|
|
20240318,154500,160426810,3105,3105,3105,3105,0
|
|
20240318,154400,160426810,3105,3105,3105,3105,0
|
|
20240318,154300,160426810,3105,3105,3105,3105,0
|
|
20240318,154200,160426810,3105,3105,3105,3105,0
|
|
20240318,154100,160426810,3105,3105,3105,3105,0
|
|
20240318,154000,160426810,3105,3105,3105,3105,0
|
|
20240318,153900,160426810,3105,3105,3105,3105,0
|
|
20240318,153800,160426810,3105,3105,3105,3105,0
|
|
20240318,153700,160426810,3105,3105,3105,3105,0
|
|
20240318,153600,160426810,3105,3105,3105,3105,0
|
|
20240318,153500,160426810,3105,3105,3105,3105,0
|
|
20240318,153400,160426810,3105,3105,3105,3105,0
|
|
20240318,153300,160426810,3105,3105,3105,3105,0
|
|
20240318,153200,160426810,3105,3105,3105,3105,0
|
|
20240318,153100,160426810,3105,3105,3105,3105,0
|
|
20240318,153000,160426810,3105,3105,3105,3105,690
|
|
20240318,152900,158284360,3105,3105,3105,3105,0
|
|
20240318,152800,158284360,3105,3105,3105,3105,0
|
|
20240318,152700,158284360,3105,3105,3105,3105,0
|
|
20240318,152600,158284360,3105,3105,3105,3105,0
|
|
20240318,152500,158284360,3105,3105,3105,3105,0
|
|
20240318,152400,158284360,3105,3105,3105,3105,0
|
|
20240318,152300,158284360,3105,3105,3105,3105,0
|
|
20240318,152200,158284360,3105,3105,3105,3105,0
|
|
20240318,152100,158284360,3105,3105,3105,3105,0
|
|
20240318,152000,158284360,3105,3105,3105,3105,0
|
|
20240318,151900,158284360,3105,3105,3105,3105,0
|
|
20240318,151800,158284360,3105,3105,3105,3105,2
|
|
20240318,151700,158278150,3105,3105,3105,3105,0
|
|
20240318,151600,158278150,3105,3105,3105,3105,0
|
|
20240318,151500,158278150,3105,3105,3105,3105,0
|
|
20240318,151400,158278150,3105,3105,3105,3105,0
|
|
20240318,151300,158278150,3105,3105,3105,3105,0
|
|
20240318,151200,158278150,3105,3105,3105,3105,0
|
|
20240318,151100,158278150,3105,3100,3105,3100,4
|
|
20240318,151000,158265745,3105,3105,3105,3105,0
|
|
20240318,150900,158265745,3105,3105,3105,3105,0
|
|
20240318,150800,158265745,3105,3100,3105,3085,578
|
|
20240318,150700,156480885,3105,3105,3105,3105,200
|
|
20240318,150600,155859885,3105,3105,3105,3105,0
|
|
20240318,150500,155859885,3105,3105,3105,3105,0
|
|
20240318,150400,155859885,3105,3105,3105,3105,0
|
|
20240318,150300,155859885,3105,3100,3105,3100,104
|
|
20240318,150200,155536990,3105,3105,3105,3105,0
|
|
20240318,150100,155536990,3105,3100,3105,3100,2
|
|
20240318,150000,155530785,3105,3105,3105,3105,0
|
|
20240318,145900,155530785,3105,3105,3105,3105,0
|
|
20240318,145800,155530785,3105,3105,3105,3105,0
|
|
20240318,145700,155530785,3105,3105,3105,3105,0
|
|
20240318,145600,155530785,3105,3105,3105,3105,0
|
|
20240318,145500,155530785,3105,3105,3105,3105,0
|
|
20240318,145400,155530785,3105,3105,3105,3105,7
|
|
20240318,145300,155509050,3105,3100,3105,3100,61
|
|
20240318,145200,155319945,3100,3100,3100,3100,0
|
|
20240318,145100,155319945,3100,3100,3100,3100,0
|
|
20240318,145000,155319945,3100,3085,3100,3085,151
|
|
20240318,144900,154854085,3080,3080,3080,3080,2
|
|
20240318,144800,154847925,3085,3080,3085,3080,207
|
|
20240318,144700,154210295,3075,3075,3075,3075,200
|
|
20240318,144600,153595295,3085,3085,3085,3085,0
|
|
20240318,144500,153595295,3085,3085,3085,3085,0
|
|
20240318,144400,153595295,3085,3085,3085,3085,0
|
|
20240318,144300,153595295,3085,3085,3085,3085,1
|
|
20240318,144200,153592210,3080,3080,3080,3080,2
|
|
20240318,144100,153586050,3085,3085,3085,3085,0
|
|
20240318,144000,153586050,3085,3085,3085,3085,0
|
|
20240318,143900,153586050,3085,3085,3085,3085,0
|
|
20240318,143800,153586050,3085,3085,3085,3085,10
|
|
20240318,143700,153555200,3085,3085,3085,3085,0
|
|
20240318,143600,153555200,3085,3075,3085,3070,524
|
|
20240318,143500,151946415,3085,3080,3085,3080,873
|
|
20240318,143400,149257570,3080,3080,3080,3080,1
|
|
20240318,143300,149254490,3070,3070,3070,3070,0
|
|
20240318,143200,149254490,3070,3070,3070,3070,0
|
|
20240318,143100,149254490,3070,3070,3070,3070,0
|
|
20240318,143000,149254490,3070,3070,3070,3070,0
|
|
20240318,142900,149254490,3070,3075,3075,3070,1247
|
|
20240318,142800,145425700,3080,3080,3080,3080,68
|
|
20240318,142700,145216260,3080,3080,3080,3080,2
|
|
20240318,142600,145210100,3070,3070,3070,3070,0
|
|
20240318,142500,145210100,3070,3085,3085,3070,1000
|
|
20240318,142400,142137250,3090,3090,3090,3090,0
|
|
20240318,142300,142137250,3090,3090,3090,3090,0
|
|
20240318,142200,142137250,3090,3090,3090,3090,0
|
|
20240318,142100,142137250,3090,3090,3090,3090,1
|
|
20240318,142000,142134160,3090,3090,3090,3090,5
|
|
20240318,141900,142118710,3095,3095,3095,3095,15
|
|
20240318,141800,142072285,3095,3095,3095,3095,0
|
|
20240318,141700,142072285,3095,3095,3095,3095,0
|
|
20240318,141600,142072285,3095,3095,3095,3095,1
|
|
20240318,141500,142069190,3095,3090,3095,3085,26
|
|
20240318,141400,141988735,3085,3085,3085,3085,0
|
|
20240318,141300,141988735,3085,3090,3090,3085,100
|
|
20240318,141200,141680200,3090,3090,3090,3090,10
|
|
20240318,141100,141649300,3095,3095,3095,3095,0
|
|
20240318,141000,141649300,3095,3095,3095,3095,0
|
|
20240318,140900,141649300,3095,3095,3095,3095,0
|
|
20240318,140800,141649300,3095,3095,3095,3095,1
|
|
20240318,140700,141646205,3075,3090,3090,3075,1232
|
|
20240318,140600,137849865,3095,3095,3095,3095,11
|
|
20240318,140500,137815820,3095,3095,3095,3095,0
|
|
20240318,140400,137815820,3095,3095,3095,3095,0
|
|
20240318,140300,137815820,3095,3090,3095,3090,31
|
|
20240318,140200,137720025,3095,3095,3095,3095,0
|
|
20240318,140100,137720025,3095,3095,3095,3095,0
|
|
20240318,140000,137720025,3095,3095,3095,3095,28
|
|
20240318,135900,137633365,3110,3110,3110,3110,0
|
|
20240318,135800,137633365,3110,3110,3110,3110,0
|
|
20240318,135700,137633365,3110,3110,3110,3110,0
|
|
20240318,135600,137633365,3110,3110,3110,3110,10
|
|
20240318,135500,137602265,3110,3105,3110,3105,100
|
|
20240318,135400,137291280,3110,3105,3110,3105,3
|
|
20240318,135300,137281960,3110,3095,3110,3095,80
|
|
20240318,135200,137033925,3100,3100,3100,3100,0
|
|
20240318,135100,137033925,3100,3100,3100,3100,0
|
|
20240318,135000,137033925,3100,3100,3100,3100,0
|
|
20240318,134900,137033925,3100,3100,3100,3100,0
|
|
20240318,134800,137033925,3100,3100,3100,3100,0
|
|
20240318,134700,137033925,3100,3100,3100,3100,0
|
|
20240318,134600,137033925,3100,3100,3100,3100,0
|
|
20240318,134500,137033925,3100,3100,3100,3100,0
|
|
20240318,134400,137033925,3100,3095,3100,3095,100
|
|
20240318,134300,136723930,3100,3100,3100,3100,0
|
|
20240318,134200,136723930,3100,3100,3100,3100,0
|
|
20240318,134100,136723930,3100,3100,3100,3100,0
|
|
20240318,134000,136723930,3100,3090,3100,3090,6780
|
|
20240318,133900,115772730,3090,3085,3090,3085,54
|
|
20240318,133800,115605990,3090,3090,3090,3070,705
|
|
20240318,133700,113436815,3090,3090,3090,3090,22
|
|
20240318,133600,113368835,3105,3105,3105,3105,0
|
|
20240318,133500,113368835,3105,3105,3105,3105,0
|
|
20240318,133400,113368835,3105,3105,3105,3105,0
|
|
20240318,133300,113368835,3105,3105,3105,3105,0
|
|
20240318,133200,113368835,3105,3105,3105,3105,0
|
|
20240318,133100,113368835,3105,3105,3105,3105,0
|
|
20240318,133000,113368835,3105,3105,3105,3105,0
|
|
20240318,132900,113368835,3105,3105,3105,3105,0
|
|
20240318,132800,113368835,3105,3105,3105,3105,0
|
|
20240318,132700,113368835,3105,3105,3105,3105,0
|
|
20240318,132600,113368835,3105,3105,3105,3105,0
|
|
20240318,132500,113368835,3105,3105,3105,3105,0
|
|
20240318,132400,113368835,3105,3105,3105,3105,1
|
|
20240318,132300,113365730,3060,3090,3090,3060,4235
|
|
20240318,132200,100378820,3110,3105,3110,3105,2
|
|
20240318,132100,100372605,3080,3095,3095,3080,200
|
|
20240318,132000,99755580,3110,3110,3110,3110,0
|
|
20240318,131900,99755580,3110,3110,3110,3110,1
|
|
20240318,131800,99752470,3085,3100,3100,3085,111
|
|
20240318,131700,99409690,3110,3110,3110,3110,0
|
|
20240318,131600,99409690,3110,3100,3110,3100,101
|
|
20240318,131500,99095590,3100,3100,3100,3100,0
|
|
20240318,131400,99095590,3100,3100,3100,3100,0
|
|
20240318,131300,99095590,3100,3100,3100,3100,0
|
|
20240318,131200,99095590,3100,3100,3100,3100,0
|
|
20240318,131100,99095590,3100,3105,3105,3100,541
|
|
20240318,131000,97418435,3100,3100,3100,3100,0
|
|
20240318,130900,97418435,3100,3100,3100,3100,323
|
|
20240318,130800,96417135,3090,3090,3090,3090,0
|
|
20240318,130700,96417135,3090,3090,3090,3090,0
|
|
20240318,130600,96417135,3090,3090,3090,3090,0
|
|
20240318,130500,96417135,3090,3090,3090,3090,0
|
|
20240318,130400,96417135,3090,3100,3100,3090,200
|
|
20240318,130300,95799125,3115,3115,3115,3115,0
|
|
20240318,130200,95799125,3115,3115,3115,3115,0
|
|
20240318,130100,95799125,3115,3115,3115,3115,0
|
|
20240318,130000,95799125,3115,3115,3115,3115,0
|
|
20240318,125900,95799125,3115,3115,3115,3115,0
|
|
20240318,125800,95799125,3115,3115,3115,3115,0
|
|
20240318,125700,95799125,3115,3115,3115,3115,0
|
|
20240318,125600,95799125,3115,3110,3115,3110,2
|
|
20240318,125500,95792900,3090,3110,3120,3090,224
|
|
20240318,125400,95097800,3110,3110,3110,3110,0
|
|
20240318,125300,95097800,3110,3110,3110,3110,0
|
|
20240318,125200,95097800,3110,3110,3110,3110,0
|
|
20240318,125100,95097800,3110,3110,3110,3110,0
|
|
20240318,125000,95097800,3110,3110,3110,3110,10
|
|
20240318,124900,95066700,3115,3115,3115,3115,0
|
|
20240318,124800,95066700,3115,3115,3115,3115,20
|
|
20240318,124700,95004400,3115,3115,3115,3115,0
|
|
20240318,124600,95004400,3115,3115,3115,3115,0
|
|
20240318,124500,95004400,3115,3115,3115,3115,0
|
|
20240318,124400,95004400,3115,3115,3115,3115,1
|
|
20240318,124300,95001285,3090,3090,3090,3090,31
|
|
20240318,124200,94905495,3080,3110,3110,3080,1277
|
|
20240318,124100,90953145,3115,3115,3115,3115,0
|
|
20240318,124000,90953145,3115,3115,3115,3115,258
|
|
20240318,123900,90149475,3110,3110,3110,3110,6
|
|
20240318,123800,90130815,3115,3110,3115,3110,9
|
|
20240318,123700,90102820,3100,3100,3100,3100,0
|
|
20240318,123600,90102820,3100,3100,3100,3100,0
|
|
20240318,123500,90102820,3100,3100,3100,3100,0
|
|
20240318,123400,90102820,3100,3100,3100,3100,0
|
|
20240318,123300,90102820,3100,3100,3100,3100,0
|
|
20240318,123200,90102820,3100,3100,3100,3100,0
|
|
20240318,123100,90102820,3100,3100,3100,3100,0
|
|
20240318,123000,90102820,3100,3100,3100,3100,0
|
|
20240318,122900,90102820,3100,3100,3100,3100,0
|
|
20240318,122800,90102820,3100,3100,3100,3100,0
|
|
20240318,122700,90102820,3100,3100,3100,3100,0
|
|
20240318,122600,90102820,3100,3105,3105,3100,1000
|
|
20240318,122500,87000095,3115,3115,3115,3115,5
|
|
20240318,122400,86984520,3100,3100,3100,3100,0
|
|
20240318,122300,86984520,3100,3100,3100,3100,0
|
|
20240318,122200,86984520,3100,3105,3115,3100,511
|
|
20240318,122100,85400230,3115,3115,3115,3115,0
|
|
20240318,122000,85400230,3115,3115,3115,3115,0
|
|
20240318,121900,85400230,3115,3115,3115,3115,0
|
|
20240318,121800,85400230,3115,3115,3115,3115,0
|
|
20240318,121700,85400230,3115,3115,3115,3115,0
|
|
20240318,121600,85400230,3115,3110,3115,3110,201
|
|
20240318,121500,84775085,3100,3100,3100,3100,14
|
|
20240318,121400,84731685,3105,3105,3105,3105,61
|
|
20240318,121300,84542280,3110,3100,3115,3100,321
|
|
20240318,121200,83545595,3100,3105,3105,3095,1321
|
|
20240318,121100,79450040,3105,3110,3110,3105,150
|
|
20240318,121000,78983675,3115,3115,3115,3115,234
|
|
20240318,120900,78254765,3120,3120,3120,3120,0
|
|
20240318,120800,78254765,3120,3120,3120,3120,5
|
|
20240318,120700,78239165,3120,3120,3120,3120,11
|
|
20240318,120600,78204845,3115,3115,3115,3115,0
|
|
20240318,120500,78204845,3115,3115,3115,3115,1
|
|
20240318,120400,78201730,3115,3115,3115,3115,0
|
|
20240318,120300,78201730,3115,3115,3115,3115,2
|
|
20240318,120200,78195500,3120,3120,3120,3120,0
|
|
20240318,120100,78195500,3120,3120,3120,3120,0
|
|
20240318,120000,78195500,3120,3120,3120,3120,0
|
|
20240318,115900,78195500,3120,3120,3120,3120,200
|
|
20240318,115800,77571500,3120,3120,3120,3120,0
|
|
20240318,115700,77571500,3120,3120,3120,3120,0
|
|
20240318,115600,77571500,3120,3120,3120,3120,0
|
|
20240318,115500,77571500,3120,3120,3120,3120,0
|
|
20240318,115400,77571500,3120,3120,3120,3120,0
|
|
20240318,115300,77571500,3120,3120,3120,3120,0
|
|
20240318,115200,77571500,3120,3120,3120,3120,1
|
|
20240318,115100,77568380,3120,3120,3120,3120,1
|
|
20240318,115000,77565260,3115,3115,3115,3115,100
|
|
20240318,114900,77253760,3120,3120,3120,3120,0
|
|
20240318,114800,77253760,3120,3120,3120,3120,0
|
|
20240318,114700,77253760,3120,3120,3120,3120,50
|
|
20240318,114600,77097760,3120,3120,3120,3120,18
|
|
20240318,114500,77041600,3120,3115,3120,3115,30
|
|
20240318,114400,76948115,3115,3115,3115,3115,4
|
|
20240318,114300,76935655,3120,3120,3120,3120,0
|
|
20240318,114200,76935655,3120,3120,3120,3120,0
|
|
20240318,114100,76935655,3120,3120,3120,3120,0
|
|
20240318,114000,76935655,3120,3115,3120,3115,5
|
|
20240318,113900,76920065,3105,3105,3105,3105,2
|
|
20240318,113800,76913855,3100,3125,3125,3100,3000
|
|
20240318,113700,67597110,3130,3130,3130,3130,0
|
|
20240318,113600,67597110,3130,3130,3130,3130,0
|
|
20240318,113500,67597110,3130,3130,3130,3130,0
|
|
20240318,113400,67597110,3130,3130,3130,3130,1
|
|
20240318,113300,67593980,3130,3130,3130,3130,0
|
|
20240318,113200,67593980,3130,3130,3130,3130,0
|
|
20240318,113100,67593980,3130,3130,3130,3130,0
|
|
20240318,113000,67593980,3130,3130,3130,3130,0
|
|
20240318,112900,67593980,3130,3125,3130,3125,41
|
|
20240318,112800,67465695,3125,3125,3125,3125,64
|
|
20240318,112700,67265695,3125,3130,3130,3125,80
|
|
20240318,112600,67015580,3145,3145,3145,3145,0
|
|
20240318,112500,67015580,3145,3145,3145,3145,0
|
|
20240318,112400,67015580,3145,3145,3145,3145,0
|
|
20240318,112300,67015580,3145,3145,3145,3145,0
|
|
20240318,112200,67015580,3145,3145,3145,3145,0
|
|
20240318,112100,67015580,3145,3145,3145,3145,0
|
|
20240318,112000,67015580,3145,3145,3145,3145,0
|
|
20240318,111900,67015580,3145,3145,3145,3145,0
|
|
20240318,111800,67015580,3145,3145,3145,3145,0
|
|
20240318,111700,67015580,3145,3145,3145,3145,0
|
|
20240318,111600,67015580,3145,3145,3145,3145,183
|
|
20240318,111500,66440045,3145,3145,3145,3145,0
|
|
20240318,111400,66440045,3145,3145,3145,3145,0
|
|
20240318,111300,66440045,3145,3145,3145,3145,0
|
|
20240318,111200,66440045,3145,3145,3145,3145,0
|
|
20240318,111100,66440045,3145,3130,3145,3130,202
|
|
20240318,111000,65807740,3145,3145,3145,3145,0
|
|
20240318,110900,65807740,3145,3145,3145,3145,1
|
|
20240318,110800,65804595,3135,3140,3140,3135,66
|
|
20240318,110700,65597370,3145,3145,3145,3145,0
|
|
20240318,110600,65597370,3145,3145,3145,3145,0
|
|
20240318,110500,65597370,3145,3145,3145,3145,0
|
|
20240318,110400,65597370,3145,3145,3145,3145,0
|
|
20240318,110300,65597370,3145,3145,3145,3145,1
|
|
20240318,110200,65594225,3125,3140,3145,3125,15
|
|
20240318,110100,65547220,3140,3140,3140,3140,5
|
|
20240318,110000,65531520,3140,3140,3140,3140,6
|
|
20240318,105900,65512680,3140,3140,3140,3140,0
|
|
20240318,105800,65512680,3140,3140,3140,3140,505
|
|
20240318,105700,63926980,3140,3135,3140,3135,11
|
|
20240318,105600,63892490,3135,3135,3135,3135,1
|
|
20240318,105500,63889355,3135,3135,3135,3135,2
|
|
20240318,105400,63883085,3135,3135,3135,3135,0
|
|
20240318,105300,63883085,3135,3135,3135,3135,0
|
|
20240318,105200,63883085,3135,3130,3135,3130,2
|
|
20240318,105100,63876820,3130,3130,3130,3130,1
|
|
20240318,105000,63873690,3120,3120,3120,3120,0
|
|
20240318,104900,63873690,3120,3120,3120,3120,0
|
|
20240318,104800,63873690,3120,3120,3120,3120,0
|
|
20240318,104700,63873690,3120,3130,3130,3120,200
|
|
20240318,104600,63248730,3130,3130,3140,3130,105
|
|
20240318,104500,62919080,3130,3130,3130,3130,6
|
|
20240318,104400,62900300,3135,3135,3135,3135,10
|
|
20240318,104300,62868950,3135,3135,3135,3135,763
|
|
20240318,104200,60476945,3100,3110,3110,3100,2000
|
|
20240318,104100,54269210,3140,3110,3140,3110,61
|
|
20240318,104000,54079170,3100,3135,3135,3100,2000
|
|
20240318,103900,47868740,3130,3130,3130,3130,0
|
|
20240318,103800,47868740,3130,3130,3130,3130,0
|
|
20240318,103700,47868740,3130,3135,3135,3130,47
|
|
20240318,103600,47721525,3110,3170,3170,3110,3235
|
|
20240318,103500,37596945,3190,3190,3190,3190,0
|
|
20240318,103400,37596945,3190,3190,3190,3190,0
|
|
20240318,103300,37596945,3190,3190,3190,3190,0
|
|
20240318,103200,37596945,3190,3175,3190,3175,50
|
|
20240318,103100,37437635,3180,3180,3180,3180,0
|
|
20240318,103000,37437635,3180,3165,3180,3165,34
|
|
20240318,102900,37330010,3190,3190,3190,3190,0
|
|
20240318,102800,37330010,3190,3190,3190,3190,0
|
|
20240318,102700,37330010,3190,3190,3190,3190,0
|
|
20240318,102600,37330010,3190,3190,3190,3190,0
|
|
20240318,102500,37330010,3190,3190,3190,3190,0
|
|
20240318,102400,37330010,3190,3190,3190,3190,1
|
|
20240318,102300,37326820,3180,3180,3180,3180,2
|
|
20240318,102200,37320460,3190,3190,3190,3180,3
|
|
20240318,102100,37310900,3185,3180,3185,3180,4
|
|
20240318,102000,37298175,3190,3185,3190,3180,19
|
|
20240318,101900,37237605,3155,3155,3155,3155,2
|
|
20240318,101800,37231295,3185,3185,3185,3185,0
|
|
20240318,101700,37231295,3185,3185,3185,3185,5
|
|
20240318,101600,37215370,3185,3185,3185,3185,0
|
|
20240318,101500,37215370,3185,3190,3190,3155,897
|
|
20240318,101400,34385270,3185,3150,3185,3150,215
|
|
20240318,101300,33707525,3155,3155,3155,3155,440
|
|
20240318,101200,32319325,3170,3170,3170,3170,0
|
|
20240318,101100,32319325,3170,3170,3170,3170,0
|
|
20240318,101000,32319325,3170,3170,3170,3165,3
|
|
20240318,100900,32309820,3165,3165,3165,3165,51
|
|
20240318,100800,32148405,3190,3190,3190,3190,0
|
|
20240318,100700,32148405,3190,3190,3190,3190,0
|
|
20240318,100600,32148405,3190,3185,3190,3185,8
|
|
20240318,100500,32122920,3185,3190,3190,3185,8
|
|
20240318,100400,32097435,3190,3170,3190,3155,1069
|
|
20240318,100300,28718990,3190,3190,3190,3190,1
|
|
20240318,100200,28715800,3190,3190,3190,3190,2
|
|
20240318,100100,28709420,3190,3190,3190,3190,2
|
|
20240318,100000,28703040,3195,3195,3195,3195,0
|
|
20240318,095900,28703040,3195,3195,3195,3170,53
|
|
20240318,095800,28534830,3195,3195,3195,3195,20
|
|
20240318,095700,28470930,3195,3195,3195,3195,0
|
|
20240318,095600,28470930,3195,3190,3195,3190,5
|
|
20240318,095500,28454970,3175,3175,3175,3175,64
|
|
20240318,095400,28251770,3210,3210,3210,3210,0
|
|
20240318,095300,28251770,3210,3210,3210,3210,0
|
|
20240318,095200,28251770,3210,3180,3210,3180,1439
|
|
20240318,095100,23643975,3180,3180,3180,3180,0
|
|
20240318,095000,23643975,3180,3180,3180,3180,3
|
|
20240318,094900,23634435,3180,3180,3180,3180,0
|
|
20240318,094800,23634435,3180,3180,3180,3180,11
|
|
20240318,094700,23599455,3195,3195,3195,3195,0
|
|
20240318,094600,23599455,3195,3195,3195,3195,0
|
|
20240318,094500,23599455,3195,3195,3195,3195,1
|
|
20240318,094400,23596260,3160,3160,3160,3160,0
|
|
20240318,094300,23596260,3160,3180,3200,3160,17
|
|
20240318,094200,23542140,3180,3170,3180,3170,9
|
|
20240318,094100,23513555,3170,3170,3175,3170,145
|
|
20240318,094000,23053190,3170,3170,3170,3170,1
|
|
20240318,093900,23050020,3175,3175,3175,3175,33
|
|
20240318,093800,22945245,3175,3175,3175,3175,0
|
|
20240318,093700,22945245,3175,3170,3175,3170,12
|
|
20240318,093600,22907150,3175,3175,3175,3175,0
|
|
20240318,093500,22907150,3175,3135,3175,3135,34
|
|
20240318,093400,22799240,3135,3135,3135,3135,9
|
|
20240318,093300,22771025,3160,3165,3175,3160,49
|
|
20240318,093200,22616035,3160,3160,3160,3160,299
|
|
20240318,093100,21671195,3160,3160,3160,3160,0
|
|
20240318,093000,21671195,3160,3160,3160,3160,15
|
|
20240318,092900,21623795,3155,3155,3155,3155,110
|
|
20240318,092800,21276745,3155,3155,3155,3155,21
|
|
20240318,092700,21210490,3160,3160,3160,3160,0
|
|
20240318,092600,21210490,3160,3115,3160,3115,5333
|
|
20240318,092500,4531380,3115,3115,3115,3115,0
|
|
20240318,092400,4531380,3115,3115,3115,3115,0
|
|
20240318,092300,4531380,3115,3115,3115,3115,1
|
|
20240318,092200,4528265,3115,3115,3115,3115,0
|
|
20240318,092100,4528265,3115,3115,3115,3115,0
|
|
20240318,092000,4528265,3115,3115,3115,3115,0
|
|
20240318,091900,4528265,3115,3110,3115,3110,8
|
|
20240318,091800,4503380,3115,3115,3115,3115,0
|
|
20240318,091700,4503380,3115,3115,3115,3115,0
|
|
20240318,091600,4503380,3115,3115,3115,3115,0
|
|
20240318,091500,4503380,3115,3115,3115,3115,0
|
|
20240318,091400,4503380,3115,3115,3115,3115,7
|
|
20240318,091300,4481575,3115,3115,3115,3115,0
|
|
20240318,091200,4481575,3115,3115,3115,3115,21
|
|
20240318,091100,4416160,3115,3115,3115,3115,327
|
|
20240318,091000,3397555,3110,3110,3110,3110,0
|
|
20240318,090900,3397555,3110,3120,3120,3110,11
|
|
20240318,090800,3363335,3115,3115,3115,3115,218
|
|
20240318,090700,2684265,3110,3110,3110,3110,0
|
|
20240318,090600,2684265,3110,3110,3110,3110,0
|
|
20240318,090500,2684265,3110,3110,3110,3110,120
|
|
20240318,090400,2311065,3105,3105,3105,3105,85
|
|
20240318,090300,2047140,3100,3100,3100,3100,0
|
|
20240318,090200,2047140,3100,3100,3100,3100,0
|
|
20240318,090100,2047140,3100,3100,3100,3100,92
|
|
20240318,090000,1761940,3100,3120,3120,3100,567
|