678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,201500,168355780,3645,3645,3645,3645,2912
|
|
20240318,201400,168355780,3645,3645,3645,3645,0
|
|
20240318,201300,168355780,3645,3645,3645,3645,0
|
|
20240318,201200,168355780,3645,3645,3645,3645,0
|
|
20240318,201100,168355780,3645,3645,3645,3645,0
|
|
20240318,201000,168355780,3645,3645,3645,3645,0
|
|
20240318,200900,168355780,3645,3645,3645,3645,0
|
|
20240318,200800,168355780,3645,3645,3645,3645,0
|
|
20240318,200700,168355780,3645,3645,3645,3645,0
|
|
20240318,200600,168355780,3645,3645,3645,3645,0
|
|
20240318,200500,168355780,3645,3645,3645,3645,0
|
|
20240318,200400,168355780,3645,3645,3645,3645,0
|
|
20240318,200300,168355780,3645,3645,3645,3645,0
|
|
20240318,200200,168355780,3645,3645,3645,3645,0
|
|
20240318,200100,168355780,3645,3645,3645,3645,0
|
|
20240318,200000,168355780,3645,3645,3645,3645,0
|
|
20240318,195900,168355780,3645,3645,3645,3645,0
|
|
20240318,195800,168355780,3645,3645,3645,3645,0
|
|
20240318,195700,168355780,3645,3645,3645,3645,0
|
|
20240318,195600,168355780,3645,3645,3645,3645,0
|
|
20240318,195500,168355780,3645,3645,3645,3645,0
|
|
20240318,195400,168355780,3645,3645,3645,3645,0
|
|
20240318,195300,168355780,3645,3645,3645,3645,0
|
|
20240318,195200,168355780,3645,3645,3645,3645,0
|
|
20240318,195100,168355780,3645,3645,3645,3645,0
|
|
20240318,195000,168355780,3645,3645,3645,3645,0
|
|
20240318,194900,168355780,3645,3645,3645,3645,0
|
|
20240318,194800,168355780,3645,3645,3645,3645,0
|
|
20240318,194700,168355780,3645,3645,3645,3645,0
|
|
20240318,194600,168355780,3645,3645,3645,3645,0
|
|
20240318,194500,168355780,3645,3645,3645,3645,2912
|
|
20240318,194400,168355780,3645,3645,3645,3645,0
|
|
20240318,194300,168355780,3645,3645,3645,3645,0
|
|
20240318,194200,168355780,3645,3645,3645,3645,0
|
|
20240318,194100,168355780,3645,3645,3645,3645,0
|
|
20240318,194000,168355780,3645,3645,3645,3645,0
|
|
20240318,193900,168355780,3645,3645,3645,3645,0
|
|
20240318,193800,168355780,3645,3645,3645,3645,0
|
|
20240318,193700,168355780,3645,3645,3645,3645,0
|
|
20240318,193600,168355780,3645,3645,3645,3645,0
|
|
20240318,193500,168355780,3645,3645,3645,3645,0
|
|
20240318,193400,168355780,3645,3645,3645,3645,0
|
|
20240318,193300,168355780,3645,3645,3645,3645,0
|
|
20240318,193200,168355780,3645,3645,3645,3645,0
|
|
20240318,193100,168355780,3645,3645,3645,3645,0
|
|
20240318,193000,168355780,3645,3645,3645,3645,0
|
|
20240318,192900,168355780,3645,3645,3645,3645,0
|
|
20240318,192800,168355780,3645,3645,3645,3645,0
|
|
20240318,192700,168355780,3645,3645,3645,3645,0
|
|
20240318,192600,168355780,3645,3645,3645,3645,0
|
|
20240318,192500,168355780,3645,3645,3645,3645,0
|
|
20240318,192400,168355780,3645,3645,3645,3645,0
|
|
20240318,192300,168355780,3645,3645,3645,3645,0
|
|
20240318,192200,168355780,3645,3645,3645,3645,0
|
|
20240318,192100,168355780,3645,3645,3645,3645,0
|
|
20240318,192000,168355780,3645,3645,3645,3645,0
|
|
20240318,191900,168355780,3645,3645,3645,3645,0
|
|
20240318,191800,168355780,3645,3645,3645,3645,0
|
|
20240318,191700,168355780,3645,3645,3645,3645,0
|
|
20240318,191600,168355780,3645,3645,3645,3645,0
|
|
20240318,191500,168355780,3645,3645,3645,3645,2912
|
|
20240318,191400,168355780,3645,3645,3645,3645,0
|
|
20240318,191300,168355780,3645,3645,3645,3645,0
|
|
20240318,191200,168355780,3645,3645,3645,3645,0
|
|
20240318,191100,168355780,3645,3645,3645,3645,0
|
|
20240318,191000,168355780,3645,3645,3645,3645,0
|
|
20240318,190900,168355780,3645,3645,3645,3645,0
|
|
20240318,190800,168355780,3645,3645,3645,3645,0
|
|
20240318,190700,168355780,3645,3645,3645,3645,0
|
|
20240318,190600,168355780,3645,3645,3645,3645,0
|
|
20240318,190500,168355780,3645,3645,3645,3645,0
|
|
20240318,190400,168355780,3645,3645,3645,3645,0
|
|
20240318,190300,168355780,3645,3645,3645,3645,0
|
|
20240318,190200,168355780,3645,3645,3645,3645,0
|
|
20240318,190100,168355780,3645,3645,3645,3645,0
|
|
20240318,190000,168355780,3645,3645,3645,3645,0
|
|
20240318,185900,168355780,3645,3645,3645,3645,0
|
|
20240318,185800,168355780,3645,3645,3645,3645,0
|
|
20240318,185700,168355780,3645,3645,3645,3645,0
|
|
20240318,185600,168355780,3645,3645,3645,3645,0
|
|
20240318,185500,168355780,3645,3645,3645,3645,0
|
|
20240318,185400,168355780,3645,3645,3645,3645,0
|
|
20240318,185300,168355780,3645,3645,3645,3645,0
|
|
20240318,185200,168355780,3645,3645,3645,3645,0
|
|
20240318,185100,168355780,3645,3645,3645,3645,0
|
|
20240318,185000,168355780,3645,3645,3645,3645,0
|
|
20240318,184900,168355780,3645,3645,3645,3645,0
|
|
20240318,184800,168355780,3645,3645,3645,3645,0
|
|
20240318,184700,168355780,3645,3645,3645,3645,0
|
|
20240318,184600,168355780,3645,3645,3645,3645,0
|
|
20240318,184500,168355780,3645,3645,3645,3645,2912
|
|
20240318,184400,168355780,3645,3645,3645,3645,0
|
|
20240318,184300,168355780,3645,3645,3645,3645,0
|
|
20240318,184200,168355780,3645,3645,3645,3645,0
|
|
20240318,184100,168355780,3645,3645,3645,3645,0
|
|
20240318,184000,168355780,3645,3645,3645,3645,0
|
|
20240318,183900,168355780,3645,3645,3645,3645,0
|
|
20240318,183800,168355780,3645,3645,3645,3645,0
|
|
20240318,183700,168355780,3645,3645,3645,3645,0
|
|
20240318,183600,168355780,3645,3645,3645,3645,0
|
|
20240318,183500,168355780,3645,3645,3645,3645,0
|
|
20240318,183400,168355780,3645,3645,3645,3645,0
|
|
20240318,183300,168355780,3645,3645,3645,3645,0
|
|
20240318,183200,168355780,3645,3645,3645,3645,0
|
|
20240318,183100,168355780,3645,3645,3645,3645,0
|
|
20240318,183000,168355780,3645,3645,3645,3645,0
|
|
20240318,182900,168355780,3645,3645,3645,3645,0
|
|
20240318,182800,168355780,3645,3645,3645,3645,0
|
|
20240318,182700,168355780,3645,3645,3645,3645,0
|
|
20240318,182600,168355780,3645,3645,3645,3645,0
|
|
20240318,182500,168355780,3645,3645,3645,3645,0
|
|
20240318,182400,168355780,3645,3645,3645,3645,0
|
|
20240318,182300,168355780,3645,3645,3645,3645,0
|
|
20240318,182200,168355780,3645,3645,3645,3645,0
|
|
20240318,182100,168355780,3645,3645,3645,3645,0
|
|
20240318,182000,168355780,3645,3645,3645,3645,0
|
|
20240318,181900,168355780,3645,3645,3645,3645,0
|
|
20240318,181800,168355780,3645,3645,3645,3645,0
|
|
20240318,181700,168355780,3645,3645,3645,3645,0
|
|
20240318,181600,168355780,3645,3645,3645,3645,0
|
|
20240318,181500,168355780,3645,3645,3645,3645,2912
|
|
20240318,181400,168355780,3645,3645,3645,3645,0
|
|
20240318,181300,168355780,3645,3645,3645,3645,0
|
|
20240318,181200,168355780,3645,3645,3645,3645,0
|
|
20240318,181100,168355780,3645,3645,3645,3645,0
|
|
20240318,181000,168355780,3645,3645,3645,3645,0
|
|
20240318,180900,168355780,3645,3645,3645,3645,0
|
|
20240318,180800,168355780,3645,3645,3645,3645,0
|
|
20240318,180700,168355780,3645,3645,3645,3645,0
|
|
20240318,180600,168355780,3645,3645,3645,3645,0
|
|
20240318,180500,168355780,3645,3645,3645,3645,0
|
|
20240318,180400,168355780,3645,3645,3645,3645,0
|
|
20240318,180300,168355780,3645,3645,3645,3645,0
|
|
20240318,180200,168355780,3645,3645,3645,3645,0
|
|
20240318,180100,168355780,3645,3645,3645,3645,0
|
|
20240318,180000,168355780,3645,3645,3645,3645,0
|
|
20240318,175900,168355780,3645,3645,3645,3645,0
|
|
20240318,175800,168355780,3645,3645,3645,3645,0
|
|
20240318,175700,168355780,3645,3645,3645,3645,0
|
|
20240318,175600,168355780,3645,3645,3645,3645,0
|
|
20240318,175500,168355780,3645,3645,3645,3645,0
|
|
20240318,175400,168355780,3645,3645,3645,3645,0
|
|
20240318,175300,168355780,3645,3645,3645,3645,0
|
|
20240318,175200,168355780,3645,3645,3645,3645,0
|
|
20240318,175100,168355780,3645,3645,3645,3645,0
|
|
20240318,175000,168355780,3645,3645,3645,3645,0
|
|
20240318,174900,168355780,3645,3645,3645,3645,0
|
|
20240318,174800,168355780,3645,3645,3645,3645,0
|
|
20240318,174700,168355780,3645,3645,3645,3645,0
|
|
20240318,174600,168355780,3645,3645,3645,3645,0
|
|
20240318,174500,168355780,3645,3645,3645,3645,2912
|
|
20240318,174400,168355780,3645,3645,3645,3645,0
|
|
20240318,174300,168355780,3645,3645,3645,3645,0
|
|
20240318,174200,168355780,3645,3645,3645,3645,0
|
|
20240318,174100,168355780,3645,3645,3645,3645,0
|
|
20240318,174000,168355780,3645,3645,3645,3645,0
|
|
20240318,173900,168355780,3645,3645,3645,3645,0
|
|
20240318,173800,168355780,3645,3645,3645,3645,0
|
|
20240318,173700,168355780,3645,3645,3645,3645,0
|
|
20240318,173600,168355780,3645,3645,3645,3645,0
|
|
20240318,173500,168355780,3645,3645,3645,3645,0
|
|
20240318,173400,168355780,3645,3645,3645,3645,0
|
|
20240318,173300,168355780,3645,3645,3645,3645,0
|
|
20240318,173200,168355780,3645,3645,3645,3645,0
|
|
20240318,173100,168355780,3645,3645,3645,3645,0
|
|
20240318,173000,168355780,3645,3645,3645,3645,0
|
|
20240318,172900,168355780,3645,3645,3645,3645,0
|
|
20240318,172800,168355780,3645,3645,3645,3645,0
|
|
20240318,172700,168355780,3645,3645,3645,3645,0
|
|
20240318,172600,168355780,3645,3645,3645,3645,0
|
|
20240318,172500,168355780,3645,3645,3645,3645,0
|
|
20240318,172400,168355780,3645,3645,3645,3645,0
|
|
20240318,172300,168355780,3645,3645,3645,3645,0
|
|
20240318,172200,168355780,3645,3645,3645,3645,0
|
|
20240318,172100,168355780,3645,3645,3645,3645,0
|
|
20240318,172000,168355780,3645,3645,3645,3645,0
|
|
20240318,171900,168355780,3645,3645,3645,3645,0
|
|
20240318,171800,168355780,3645,3645,3645,3645,0
|
|
20240318,171700,168355780,3645,3645,3645,3645,0
|
|
20240318,171600,168355780,3645,3645,3645,3645,0
|
|
20240318,171500,168355780,3645,3645,3645,3645,2912
|
|
20240318,171400,168355780,3645,3645,3645,3645,0
|
|
20240318,171300,168355780,3645,3645,3645,3645,0
|
|
20240318,171200,168355780,3645,3645,3645,3645,0
|
|
20240318,171100,168355780,3645,3645,3645,3645,0
|
|
20240318,171000,168355780,3645,3645,3645,3645,0
|
|
20240318,170900,168355780,3645,3645,3645,3645,0
|
|
20240318,170800,168355780,3645,3645,3645,3645,0
|
|
20240318,170700,168355780,3645,3645,3645,3645,0
|
|
20240318,170600,168355780,3645,3645,3645,3645,0
|
|
20240318,170500,168355780,3645,3645,3645,3645,0
|
|
20240318,170400,168355780,3645,3645,3645,3645,0
|
|
20240318,170300,168355780,3645,3645,3645,3645,0
|
|
20240318,170200,168355780,3645,3645,3645,3645,0
|
|
20240318,170100,168355780,3645,3645,3645,3645,0
|
|
20240318,170000,168355780,3645,3645,3645,3645,0
|
|
20240318,165900,168355780,3645,3645,3645,3645,0
|
|
20240318,165800,168355780,3645,3645,3645,3645,0
|
|
20240318,165700,168355780,3645,3645,3645,3645,0
|
|
20240318,165600,168355780,3645,3645,3645,3645,0
|
|
20240318,165500,168355780,3645,3645,3645,3645,0
|
|
20240318,165400,168355780,3645,3645,3645,3645,0
|
|
20240318,165300,168355780,3645,3645,3645,3645,0
|
|
20240318,165200,168355780,3645,3645,3645,3645,0
|
|
20240318,165100,168355780,3645,3645,3645,3645,0
|
|
20240318,165000,168355780,3645,3645,3645,3645,0
|
|
20240318,164900,168355780,3645,3645,3645,3645,0
|
|
20240318,164800,168355780,3645,3645,3645,3645,0
|
|
20240318,164700,168355780,3645,3645,3645,3645,0
|
|
20240318,164600,168355780,3645,3645,3645,3645,0
|
|
20240318,164500,168355780,3645,3645,3645,3645,2912
|
|
20240318,164400,168355780,3645,3645,3645,3645,0
|
|
20240318,164300,168355780,3645,3645,3645,3645,0
|
|
20240318,164200,168355780,3645,3645,3645,3645,0
|
|
20240318,164100,168355780,3645,3645,3645,3645,0
|
|
20240318,164000,168355780,3645,3645,3645,3645,0
|
|
20240318,163900,168355780,3645,3645,3645,3645,0
|
|
20240318,163800,168355780,3645,3645,3645,3645,0
|
|
20240318,163700,168355780,3645,3645,3645,3645,0
|
|
20240318,163600,168355780,3645,3645,3645,3645,0
|
|
20240318,163500,168355780,3645,3645,3645,3645,0
|
|
20240318,163400,168355780,3645,3645,3645,3645,0
|
|
20240318,163300,168355780,3645,3645,3645,3645,0
|
|
20240318,163200,168355780,3645,3645,3645,3645,0
|
|
20240318,163100,168355780,3645,3645,3645,3645,0
|
|
20240318,163000,168355780,3645,3645,3645,3645,0
|
|
20240318,162900,168355780,3645,3645,3645,3645,0
|
|
20240318,162800,168355780,3645,3645,3645,3645,0
|
|
20240318,162700,168355780,3645,3645,3645,3645,0
|
|
20240318,162600,168355780,3645,3645,3645,3645,0
|
|
20240318,162500,168355780,3645,3645,3645,3645,0
|
|
20240318,162400,168355780,3645,3645,3645,3645,0
|
|
20240318,162300,168355780,3645,3645,3645,3645,0
|
|
20240318,162200,168355780,3645,3645,3645,3645,0
|
|
20240318,162100,168355780,3645,3645,3645,3645,0
|
|
20240318,162000,168355780,3645,3645,3645,3645,0
|
|
20240318,161900,168355780,3645,3645,3645,3645,0
|
|
20240318,161800,168355780,3645,3645,3645,3645,0
|
|
20240318,161700,168355780,3645,3645,3645,3645,0
|
|
20240318,161600,168355780,3645,3645,3645,3645,0
|
|
20240318,161500,168355780,3645,3645,3645,3645,2912
|
|
20240318,161400,168355780,3645,3645,3645,3645,0
|
|
20240318,161300,168355780,3645,3645,3645,3645,0
|
|
20240318,161200,168355780,3645,3645,3645,3645,0
|
|
20240318,161100,168355780,3645,3645,3645,3645,0
|
|
20240318,161000,168355780,3645,3645,3645,3645,0
|
|
20240318,160900,168355780,3645,3645,3645,3645,0
|
|
20240318,160800,168355780,3645,3645,3645,3645,0
|
|
20240318,160700,168355780,3645,3645,3645,3645,0
|
|
20240318,160600,168355780,3645,3645,3645,3645,0
|
|
20240318,160500,168355780,3645,3645,3645,3645,0
|
|
20240318,160400,168355780,3645,3645,3645,3645,0
|
|
20240318,160300,168355780,3645,3645,3645,3645,0
|
|
20240318,160200,168355780,3645,3645,3645,3645,0
|
|
20240318,160100,168355780,3645,3645,3645,3645,0
|
|
20240318,160000,168355780,3645,3645,3645,3645,0
|
|
20240318,155900,168355780,3645,3645,3645,3645,0
|
|
20240318,155800,168355780,3645,3645,3645,3645,0
|
|
20240318,155700,168355780,3645,3645,3645,3645,0
|
|
20240318,155600,168355780,3645,3645,3645,3645,0
|
|
20240318,155500,168355780,3645,3645,3645,3645,0
|
|
20240318,155400,168355780,3645,3645,3645,3645,0
|
|
20240318,155300,168355780,3645,3645,3645,3645,0
|
|
20240318,155200,168355780,3645,3645,3645,3645,0
|
|
20240318,155100,168355780,3645,3645,3645,3645,0
|
|
20240318,155000,168355780,3645,3645,3645,3645,0
|
|
20240318,154900,168355780,3645,3645,3645,3645,0
|
|
20240318,154800,168355780,3645,3645,3645,3645,0
|
|
20240318,154700,168355780,3645,3645,3645,3645,0
|
|
20240318,154600,168355780,3645,3645,3645,3645,0
|
|
20240318,154500,168355780,3645,3645,3645,3645,2912
|
|
20240318,154400,168355780,3645,3645,3645,3645,0
|
|
20240318,154300,168355780,3645,3645,3645,3645,0
|
|
20240318,154200,168355780,3645,3645,3645,3645,0
|
|
20240318,154100,168355780,3645,3645,3645,3645,0
|
|
20240318,154000,168355780,3645,3645,3645,3645,0
|
|
20240318,153900,168355780,3645,3645,3645,3645,0
|
|
20240318,153800,168355780,3645,3645,3645,3645,0
|
|
20240318,153700,168355780,3645,3645,3645,3645,0
|
|
20240318,153600,168355780,3645,3645,3645,3645,0
|
|
20240318,153500,168355780,3645,3645,3645,3645,0
|
|
20240318,153400,168355780,3645,3645,3645,3645,0
|
|
20240318,153300,168355780,3645,3645,3645,3645,0
|
|
20240318,153200,168355780,3645,3645,3645,3645,0
|
|
20240318,153100,168355780,3645,3645,3645,3645,0
|
|
20240318,153000,168355780,3645,3645,3645,3645,2912
|
|
20240318,152900,157741540,3640,3640,3640,3640,0
|
|
20240318,152800,157741540,3640,3640,3640,3640,0
|
|
20240318,152700,157741540,3640,3640,3640,3640,0
|
|
20240318,152600,157741540,3640,3640,3640,3640,0
|
|
20240318,152500,157741540,3640,3640,3640,3640,0
|
|
20240318,152400,157741540,3640,3640,3640,3640,0
|
|
20240318,152300,157741540,3640,3640,3640,3640,0
|
|
20240318,152200,157741540,3640,3640,3640,3640,0
|
|
20240318,152100,157741540,3640,3640,3640,3640,0
|
|
20240318,152000,157741540,3640,3640,3640,3640,0
|
|
20240318,151900,157741540,3640,3640,3640,3640,137
|
|
20240318,151800,157242860,3640,3630,3640,3630,2
|
|
20240318,151700,157235590,3640,3630,3640,3630,9
|
|
20240318,151600,157202900,3640,3635,3640,3635,10
|
|
20240318,151500,157166515,3630,3630,3630,3630,6
|
|
20240318,151400,157144735,3625,3625,3625,3625,138
|
|
20240318,151300,156644485,3640,3640,3640,3640,0
|
|
20240318,151200,156644485,3640,3640,3640,3640,0
|
|
20240318,151100,156644485,3640,3635,3640,3635,3
|
|
20240318,151000,156633575,3625,3625,3625,3625,157
|
|
20240318,150900,156064450,3640,3640,3640,3640,0
|
|
20240318,150800,156064450,3640,3630,3640,3630,120
|
|
20240318,150700,155627700,3635,3635,3635,3635,18
|
|
20240318,150600,155562270,3640,3640,3640,3640,0
|
|
20240318,150500,155562270,3640,3640,3640,3640,0
|
|
20240318,150400,155562270,3640,3640,3640,3640,0
|
|
20240318,150300,155562270,3640,3640,3640,3640,0
|
|
20240318,150200,155562270,3640,3640,3640,3640,0
|
|
20240318,150100,155562270,3640,3640,3640,3640,0
|
|
20240318,150000,155562270,3640,3640,3640,3640,0
|
|
20240318,145900,155562270,3640,3640,3640,3640,0
|
|
20240318,145800,155562270,3640,3640,3640,3640,0
|
|
20240318,145700,155562270,3640,3640,3640,3625,156
|
|
20240318,145600,154995075,3640,3630,3640,3630,188
|
|
20240318,145500,154310765,3630,3630,3630,3630,1
|
|
20240318,145400,154307135,3645,3645,3645,3645,0
|
|
20240318,145300,154307135,3645,3645,3645,3645,0
|
|
20240318,145200,154307135,3645,3645,3645,3645,0
|
|
20240318,145100,154307135,3645,3645,3645,3645,0
|
|
20240318,145000,154307135,3645,3645,3645,3645,0
|
|
20240318,144900,154307135,3645,3645,3645,3645,0
|
|
20240318,144800,154307135,3645,3645,3645,3645,0
|
|
20240318,144700,154307135,3645,3645,3645,3645,0
|
|
20240318,144600,154307135,3645,3645,3645,3645,0
|
|
20240318,144500,154307135,3645,3625,3645,3625,3
|
|
20240318,144400,154296235,3640,3625,3640,3625,442
|
|
20240318,144300,152690540,3630,3630,3630,3630,0
|
|
20240318,144200,152690540,3630,3630,3630,3630,0
|
|
20240318,144100,152690540,3630,3630,3630,3630,0
|
|
20240318,144000,152690540,3630,3630,3630,3630,500
|
|
20240318,143900,150875540,3620,3620,3620,3620,0
|
|
20240318,143800,150875540,3620,3620,3620,3620,7
|
|
20240318,143700,150850200,3625,3625,3625,3625,0
|
|
20240318,143600,150850200,3625,3625,3625,3625,0
|
|
20240318,143500,150850200,3625,3625,3625,3625,0
|
|
20240318,143400,150850200,3625,3625,3625,3625,0
|
|
20240318,143300,150850200,3625,3625,3625,3625,76
|
|
20240318,143200,150574700,3625,3625,3625,3625,108
|
|
20240318,143100,150183200,3625,3625,3625,3625,2
|
|
20240318,143000,150175950,3640,3625,3640,3625,677
|
|
20240318,142900,147715435,3625,3625,3625,3625,1
|
|
20240318,142800,147711810,3625,3625,3625,3625,0
|
|
20240318,142700,147711810,3625,3625,3625,3625,56
|
|
20240318,142600,147508810,3625,3625,3625,3625,144
|
|
20240318,142500,146986810,3625,3625,3625,3625,0
|
|
20240318,142400,146986810,3625,3625,3625,3625,19
|
|
20240318,142300,146917935,3625,3625,3625,3625,27
|
|
20240318,142200,146820060,3630,3630,3630,3630,0
|
|
20240318,142100,146820060,3630,3620,3630,3620,9
|
|
20240318,142000,146787470,3625,3625,3625,3625,0
|
|
20240318,141900,146787470,3625,3625,3625,3625,54
|
|
20240318,141800,146591720,3625,3625,3625,3625,0
|
|
20240318,141700,146591720,3625,3625,3625,3625,1
|
|
20240318,141600,146588095,3625,3625,3625,3625,1
|
|
20240318,141500,146584470,3625,3625,3625,3625,65
|
|
20240318,141400,146348845,3625,3625,3625,3625,0
|
|
20240318,141300,146348845,3625,3625,3625,3625,0
|
|
20240318,141200,146348845,3625,3625,3625,3625,0
|
|
20240318,141100,146348845,3625,3625,3625,3625,0
|
|
20240318,141000,146348845,3625,3625,3625,3625,0
|
|
20240318,140900,146348845,3625,3625,3625,3625,0
|
|
20240318,140800,146348845,3625,3625,3625,3620,4
|
|
20240318,140700,146334350,3635,3635,3635,3635,0
|
|
20240318,140600,146334350,3635,3635,3635,3635,0
|
|
20240318,140500,146334350,3635,3635,3635,3635,0
|
|
20240318,140400,146334350,3635,3635,3635,3635,20
|
|
20240318,140300,146261650,3635,3635,3635,3635,0
|
|
20240318,140200,146261650,3635,3620,3635,3620,102
|
|
20240318,140100,145892380,3635,3635,3635,3635,3
|
|
20240318,140000,145881475,3635,3635,3635,3635,0
|
|
20240318,135900,145881475,3635,3635,3635,3635,0
|
|
20240318,135800,145881475,3635,3625,3635,3625,343
|
|
20240318,135700,144638090,3625,3635,3635,3625,2141
|
|
20240318,135600,136869100,3635,3635,3635,3635,0
|
|
20240318,135500,136869100,3635,3635,3635,3635,0
|
|
20240318,135400,136869100,3635,3635,3635,3635,2
|
|
20240318,135300,136861830,3630,3630,3630,3630,0
|
|
20240318,135200,136861830,3630,3630,3630,3630,0
|
|
20240318,135100,136861830,3630,3630,3630,3630,0
|
|
20240318,135000,136861830,3630,3630,3630,3630,500
|
|
20240318,134900,135046830,3635,3635,3635,3635,0
|
|
20240318,134800,135046830,3635,3630,3635,3630,2
|
|
20240318,134700,135039565,3640,3640,3640,3640,0
|
|
20240318,134600,135039565,3640,3640,3640,3640,0
|
|
20240318,134500,135039565,3640,3640,3640,3640,0
|
|
20240318,134400,135039565,3640,3640,3640,3640,0
|
|
20240318,134300,135039565,3640,3635,3640,3635,2
|
|
20240318,134200,135032290,3635,3640,3640,3635,2
|
|
20240318,134100,135025015,3630,3630,3630,3630,111
|
|
20240318,134000,134622085,3625,3625,3625,3625,0
|
|
20240318,133900,134622085,3625,3625,3625,3625,0
|
|
20240318,133800,134622085,3625,3625,3625,3625,0
|
|
20240318,133700,134622085,3625,3635,3635,3625,66
|
|
20240318,133600,134382435,3635,3635,3635,3635,1
|
|
20240318,133500,134378800,3630,3630,3630,3630,0
|
|
20240318,133400,134378800,3630,3630,3630,3630,1
|
|
20240318,133300,134375170,3635,3635,3635,3635,0
|
|
20240318,133200,134375170,3635,3635,3635,3635,0
|
|
20240318,133100,134375170,3635,3635,3635,3635,0
|
|
20240318,133000,134375170,3635,3635,3635,3635,1
|
|
20240318,132900,134371535,3640,3640,3640,3640,0
|
|
20240318,132800,134371535,3640,3640,3640,3640,0
|
|
20240318,132700,134371535,3640,3640,3640,3640,0
|
|
20240318,132600,134371535,3640,3640,3640,3640,0
|
|
20240318,132500,134371535,3640,3640,3640,3640,0
|
|
20240318,132400,134371535,3640,3640,3640,3640,1
|
|
20240318,132300,134367895,3640,3640,3640,3640,0
|
|
20240318,132200,134367895,3640,3640,3640,3640,0
|
|
20240318,132100,134367895,3640,3630,3640,3630,2
|
|
20240318,132000,134360625,3635,3635,3635,3635,0
|
|
20240318,131900,134360625,3635,3635,3635,3635,0
|
|
20240318,131800,134360625,3635,3630,3635,3625,3430
|
|
20240318,131700,121912220,3630,3630,3630,3630,0
|
|
20240318,131600,121912220,3630,3630,3630,3630,0
|
|
20240318,131500,121912220,3630,3630,3630,3630,0
|
|
20240318,131400,121912220,3630,3630,3630,3630,0
|
|
20240318,131300,121912220,3630,3640,3640,3630,304
|
|
20240318,131200,120808225,3640,3635,3640,3635,2
|
|
20240318,131100,120800950,3635,3635,3635,3635,0
|
|
20240318,131000,120800950,3635,3635,3635,3635,0
|
|
20240318,130900,120800950,3635,3635,3635,3635,173
|
|
20240318,130800,120172095,3640,3640,3640,3640,0
|
|
20240318,130700,120172095,3640,3640,3640,3640,0
|
|
20240318,130600,120172095,3640,3640,3645,3640,3
|
|
20240318,130500,120161170,3635,3640,3640,3635,201
|
|
20240318,130400,119430530,3635,3635,3635,3635,0
|
|
20240318,130300,119430530,3635,3635,3635,3635,0
|
|
20240318,130200,119430530,3635,3635,3635,3635,0
|
|
20240318,130100,119430530,3635,3635,3635,3635,25
|
|
20240318,130000,119339655,3640,3640,3640,3640,1
|
|
20240318,125900,119336015,3650,3650,3650,3650,0
|
|
20240318,125800,119336015,3650,3650,3650,3650,0
|
|
20240318,125700,119336015,3650,3640,3650,3640,10
|
|
20240318,125600,119299545,3635,3635,3635,3635,2
|
|
20240318,125500,119292275,3635,3635,3635,3635,141
|
|
20240318,125400,118779740,3640,3645,3645,3640,301
|
|
20240318,125300,117682600,3645,3645,3645,3645,0
|
|
20240318,125200,117682600,3645,3645,3645,3645,0
|
|
20240318,125100,117682600,3645,3645,3645,3645,0
|
|
20240318,125000,117682600,3645,3645,3645,3645,0
|
|
20240318,124900,117682600,3645,3635,3645,3635,58
|
|
20240318,124800,117471760,3650,3635,3650,3635,28
|
|
20240318,124700,117369930,3650,3640,3650,3640,2
|
|
20240318,124600,117362640,3640,3640,3640,3640,30
|
|
20240318,124500,117253440,3640,3640,3640,3640,0
|
|
20240318,124400,117253440,3640,3640,3640,3640,0
|
|
20240318,124300,117253440,3640,3640,3640,3640,0
|
|
20240318,124200,117253440,3640,3640,3650,3640,3
|
|
20240318,124100,117242510,3635,3635,3635,3635,0
|
|
20240318,124000,117242510,3635,3635,3635,3635,96
|
|
20240318,123900,116893550,3635,3635,3635,3635,0
|
|
20240318,123800,116893550,3635,3635,3635,3635,0
|
|
20240318,123700,116893550,3635,3635,3635,3635,4
|
|
20240318,123600,116879010,3640,3635,3640,3635,110
|
|
20240318,123500,116479135,3635,3635,3635,3635,2
|
|
20240318,123400,116471865,3635,3630,3635,3630,21
|
|
20240318,123300,116395535,3635,3635,3635,3635,81
|
|
20240318,123200,116101100,3640,3640,3640,3640,94
|
|
20240318,123100,115758940,3650,3650,3650,3650,0
|
|
20240318,123000,115758940,3650,3650,3650,3650,1
|
|
20240318,122900,115755290,3650,3650,3650,3650,2
|
|
20240318,122800,115747990,3650,3650,3650,3650,0
|
|
20240318,122700,115747990,3650,3650,3650,3650,0
|
|
20240318,122600,115747990,3650,3650,3650,3650,0
|
|
20240318,122500,115747990,3650,3640,3650,3640,15
|
|
20240318,122400,115693375,3640,3640,3640,3640,1
|
|
20240318,122300,115689735,3635,3635,3635,3635,13
|
|
20240318,122200,115642480,3635,3635,3635,3635,2136
|
|
20240318,122100,107878120,3635,3635,3635,3635,0
|
|
20240318,122000,107878120,3635,3635,3635,3635,0
|
|
20240318,121900,107878120,3635,3635,3635,3635,1832
|
|
20240318,121800,101218800,3635,3640,3640,3635,501
|
|
20240318,121700,99397660,3635,3635,3635,3635,0
|
|
20240318,121600,99397660,3635,3635,3635,3635,9
|
|
20240318,121500,99364945,3640,3640,3640,3640,0
|
|
20240318,121400,99364945,3640,3640,3640,3640,0
|
|
20240318,121300,99364945,3640,3640,3640,3640,0
|
|
20240318,121200,99364945,3640,3640,3640,3640,1
|
|
20240318,121100,99361305,3640,3640,3640,3640,0
|
|
20240318,121000,99361305,3640,3640,3640,3640,0
|
|
20240318,120900,99361305,3640,3640,3640,3640,242
|
|
20240318,120800,98480425,3640,3640,3640,3640,500
|
|
20240318,120700,96660425,3645,3645,3645,3645,0
|
|
20240318,120600,96660425,3645,3645,3645,3645,1
|
|
20240318,120500,96656780,3645,3645,3645,3645,0
|
|
20240318,120400,96656780,3645,3645,3645,3645,0
|
|
20240318,120300,96656780,3645,3645,3645,3645,1
|
|
20240318,120200,96653135,3645,3645,3645,3645,0
|
|
20240318,120100,96653135,3645,3645,3645,3645,0
|
|
20240318,120000,96653135,3645,3645,3645,3640,2576
|
|
20240318,115900,87265335,3650,3650,3650,3650,0
|
|
20240318,115800,87265335,3650,3650,3650,3650,0
|
|
20240318,115700,87265335,3650,3650,3650,3650,0
|
|
20240318,115600,87265335,3650,3650,3650,3650,0
|
|
20240318,115500,87265335,3650,3650,3650,3650,0
|
|
20240318,115400,87265335,3650,3650,3650,3650,81
|
|
20240318,115300,86969685,3650,3650,3650,3650,0
|
|
20240318,115200,86969685,3650,3650,3650,3650,0
|
|
20240318,115100,86969685,3650,3650,3655,3650,258
|
|
20240318,115000,86027980,3650,3650,3650,3650,482
|
|
20240318,114900,84268680,3650,3650,3650,3650,0
|
|
20240318,114800,84268680,3650,3650,3650,3650,1
|
|
20240318,114700,84265030,3650,3650,3650,3650,0
|
|
20240318,114600,84265030,3650,3650,3650,3650,0
|
|
20240318,114500,84265030,3650,3650,3650,3650,0
|
|
20240318,114400,84265030,3650,3650,3650,3650,0
|
|
20240318,114300,84265030,3650,3650,3650,3650,0
|
|
20240318,114200,84265030,3650,3650,3650,3650,1
|
|
20240318,114100,84261380,3645,3645,3645,3645,0
|
|
20240318,114000,84261380,3645,3645,3645,3645,2
|
|
20240318,113900,84254090,3650,3650,3650,3650,0
|
|
20240318,113800,84254090,3650,3650,3650,3650,10
|
|
20240318,113700,84217590,3650,3650,3650,3650,0
|
|
20240318,113600,84217590,3650,3650,3650,3650,1
|
|
20240318,113500,84213940,3650,3650,3650,3650,27
|
|
20240318,113400,84115390,3650,3650,3650,3650,0
|
|
20240318,113300,84115390,3650,3650,3650,3650,0
|
|
20240318,113200,84115390,3650,3650,3650,3650,0
|
|
20240318,113100,84115390,3650,3650,3650,3650,0
|
|
20240318,113000,84115390,3650,3650,3650,3650,1
|
|
20240318,112900,84111740,3650,3650,3650,3650,0
|
|
20240318,112800,84111740,3650,3650,3650,3650,0
|
|
20240318,112700,84111740,3650,3650,3650,3650,0
|
|
20240318,112600,84111740,3650,3650,3650,3650,0
|
|
20240318,112500,84111740,3650,3650,3650,3650,0
|
|
20240318,112400,84111740,3650,3650,3650,3650,1
|
|
20240318,112300,84108090,3650,3650,3650,3650,4
|
|
20240318,112200,84093490,3650,3650,3650,3650,1
|
|
20240318,112100,84089840,3645,3650,3650,3645,822
|
|
20240318,112000,81092245,3650,3650,3650,3650,505
|
|
20240318,111900,79248995,3655,3655,3655,3655,0
|
|
20240318,111800,79248995,3655,3655,3655,3655,1
|
|
20240318,111700,79245340,3655,3655,3655,3655,27
|
|
20240318,111600,79146655,3650,3650,3650,3650,1589
|
|
20240318,111500,73346805,3650,3650,3650,3650,0
|
|
20240318,111400,73346805,3650,3650,3650,3650,0
|
|
20240318,111300,73346805,3650,3650,3650,3650,0
|
|
20240318,111200,73346805,3650,3650,3650,3650,1
|
|
20240318,111100,73343155,3650,3650,3650,3650,10
|
|
20240318,111000,73306655,3650,3650,3650,3650,0
|
|
20240318,110900,73306655,3650,3650,3650,3650,0
|
|
20240318,110800,73306655,3650,3650,3650,3650,0
|
|
20240318,110700,73306655,3650,3650,3650,3650,0
|
|
20240318,110600,73306655,3650,3650,3650,3650,1
|
|
20240318,110500,73303005,3655,3655,3655,3655,0
|
|
20240318,110400,73303005,3655,3655,3655,3655,0
|
|
20240318,110300,73303005,3655,3650,3655,3650,7
|
|
20240318,110200,73277445,3655,3655,3655,3655,0
|
|
20240318,110100,73277445,3655,3655,3655,3655,0
|
|
20240318,110000,73277445,3655,3645,3655,3645,5
|
|
20240318,105900,73259210,3640,3640,3640,3640,0
|
|
20240318,105800,73259210,3640,3640,3640,3640,0
|
|
20240318,105700,73259210,3640,3640,3640,3640,235
|
|
20240318,105600,72403810,3655,3655,3655,3655,0
|
|
20240318,105500,72403810,3655,3655,3655,3655,0
|
|
20240318,105400,72403810,3655,3655,3655,3655,0
|
|
20240318,105300,72403810,3655,3655,3655,3655,0
|
|
20240318,105200,72403810,3655,3655,3655,3655,11
|
|
20240318,105100,72363605,3645,3650,3650,3645,1275
|
|
20240318,105000,67714570,3655,3655,3655,3655,0
|
|
20240318,104900,67714570,3655,3655,3655,3655,0
|
|
20240318,104800,67714570,3655,3655,3655,3655,0
|
|
20240318,104700,67714570,3655,3655,3655,3655,0
|
|
20240318,104600,67714570,3655,3655,3655,3655,0
|
|
20240318,104500,67714570,3655,3655,3655,3655,0
|
|
20240318,104400,67714570,3655,3655,3655,3655,0
|
|
20240318,104300,67714570,3655,3655,3655,3655,50
|
|
20240318,104200,67531820,3655,3655,3655,3655,2
|
|
20240318,104100,67524510,3655,3655,3655,3655,1
|
|
20240318,104000,67520855,3655,3655,3655,3655,0
|
|
20240318,103900,67520855,3655,3655,3655,3655,0
|
|
20240318,103800,67520855,3655,3655,3655,3655,0
|
|
20240318,103700,67520855,3655,3655,3655,3655,0
|
|
20240318,103600,67520855,3655,3655,3655,3655,0
|
|
20240318,103500,67520855,3655,3655,3655,3655,497
|
|
20240318,103400,65704320,3655,3655,3655,3655,0
|
|
20240318,103300,65704320,3655,3655,3655,3655,0
|
|
20240318,103200,65704320,3655,3655,3655,3655,100
|
|
20240318,103100,65338820,3665,3665,3665,3665,0
|
|
20240318,103000,65338820,3665,3665,3665,3665,0
|
|
20240318,102900,65338820,3665,3665,3665,3665,0
|
|
20240318,102800,65338820,3665,3665,3665,3665,0
|
|
20240318,102700,65338820,3665,3665,3665,3665,0
|
|
20240318,102600,65338820,3665,3665,3665,3665,0
|
|
20240318,102500,65338820,3665,3665,3665,3665,0
|
|
20240318,102400,65338820,3665,3660,3665,3660,6
|
|
20240318,102300,65316835,3660,3660,3660,3660,0
|
|
20240318,102200,65316835,3660,3660,3660,3660,200
|
|
20240318,102100,64584835,3665,3665,3665,3665,51
|
|
20240318,102000,64397920,3665,3665,3665,3665,0
|
|
20240318,101900,64397920,3665,3665,3665,3665,1
|
|
20240318,101800,64394255,3650,3650,3650,3650,0
|
|
20240318,101700,64394255,3650,3660,3660,3650,282
|
|
20240318,101600,63364695,3665,3665,3665,3665,0
|
|
20240318,101500,63364695,3665,3665,3665,3665,0
|
|
20240318,101400,63364695,3665,3665,3665,3665,59
|
|
20240318,101300,63148460,3665,3665,3665,3665,0
|
|
20240318,101200,63148460,3665,3665,3665,3665,1
|
|
20240318,101100,63144795,3665,3665,3665,3665,2
|
|
20240318,101000,63137465,3665,3665,3665,3665,148
|
|
20240318,100900,62595045,3665,3660,3665,3660,2996
|
|
20240318,100800,51614935,3660,3660,3660,3660,0
|
|
20240318,100700,51614935,3660,3665,3665,3660,22
|
|
20240318,100600,51534390,3665,3665,3665,3665,0
|
|
20240318,100500,51534390,3665,3665,3665,3665,5
|
|
20240318,100400,51516065,3665,3665,3665,3665,0
|
|
20240318,100300,51516065,3665,3665,3665,3665,0
|
|
20240318,100200,51516065,3665,3665,3665,3665,8
|
|
20240318,100100,51486745,3665,3670,3670,3665,33
|
|
20240318,100000,51365795,3670,3670,3670,3670,11
|
|
20240318,095900,51325425,3665,3665,3665,3665,0
|
|
20240318,095800,51325425,3665,3665,3665,3665,0
|
|
20240318,095700,51325425,3665,3665,3665,3665,112
|
|
20240318,095600,50914945,3670,3670,3670,3670,0
|
|
20240318,095500,50914945,3670,3670,3670,3670,803
|
|
20240318,095400,47967935,3670,3655,3670,3655,2726
|
|
20240318,095300,37986910,3650,3650,3650,3650,24
|
|
20240318,095200,37899310,3660,3660,3660,3660,0
|
|
20240318,095100,37899310,3660,3660,3660,3660,0
|
|
20240318,095000,37899310,3660,3660,3660,3660,0
|
|
20240318,094900,37899310,3660,3660,3660,3660,0
|
|
20240318,094800,37899310,3660,3660,3660,3660,0
|
|
20240318,094700,37899310,3660,3650,3660,3650,2
|
|
20240318,094600,37892000,3660,3660,3660,3660,1
|
|
20240318,094500,37888340,3650,3650,3650,3650,1
|
|
20240318,094400,37884690,3650,3660,3660,3650,30
|
|
20240318,094300,37775160,3660,3660,3660,3660,0
|
|
20240318,094200,37775160,3660,3660,3660,3660,0
|
|
20240318,094100,37775160,3660,3660,3660,3660,1
|
|
20240318,094000,37771500,3655,3655,3655,3655,0
|
|
20240318,093900,37771500,3655,3655,3655,3655,0
|
|
20240318,093800,37771500,3655,3655,3655,3655,0
|
|
20240318,093700,37771500,3655,3655,3655,3655,361
|
|
20240318,093600,36452045,3655,3655,3655,3655,1401
|
|
20240318,093500,31331390,3655,3655,3655,3655,90
|
|
20240318,093400,31002440,3655,3655,3655,3655,0
|
|
20240318,093300,31002440,3655,3655,3655,3655,346
|
|
20240318,093200,29737810,3660,3660,3660,3660,10
|
|
20240318,093100,29701210,3660,3655,3660,3655,301
|
|
20240318,093000,28601010,3655,3655,3655,3655,50
|
|
20240318,092900,28418260,3655,3655,3655,3655,10
|
|
20240318,092800,28381710,3655,3650,3655,3650,585
|
|
20240318,092700,26243710,3645,3645,3645,3645,719
|
|
20240318,092600,23622955,3645,3650,3650,3645,126
|
|
20240318,092500,23163655,3650,3650,3650,3650,0
|
|
20240318,092400,23163655,3650,3650,3650,3650,30
|
|
20240318,092300,23054155,3650,3640,3650,3640,5
|
|
20240318,092200,23035945,3650,3645,3650,3630,666
|
|
20240318,092100,20617030,3645,3645,3645,3645,24
|
|
20240318,092000,20529550,3650,3650,3650,3650,0
|
|
20240318,091900,20529550,3650,3640,3650,3640,619
|
|
20240318,091800,18276380,3645,3645,3645,3645,1
|
|
20240318,091700,18272735,3645,3645,3650,3645,47
|
|
20240318,091600,18101375,3655,3655,3655,3655,78
|
|
20240318,091500,17816285,3655,3640,3655,3640,68
|
|
20240318,091400,17568750,3655,3645,3655,3640,92
|
|
20240318,091300,17233345,3645,3645,3650,3645,210
|
|
20240318,091200,16467785,3645,3645,3645,3645,165
|
|
20240318,091100,15866360,3640,3645,3645,3640,198
|
|
20240318,091000,15145590,3645,3645,3645,3645,0
|
|
20240318,090900,15145590,3645,3645,3645,3645,271
|
|
20240318,090800,14157795,3645,3645,3645,3645,10
|
|
20240318,090700,14121345,3645,3645,3645,3645,2
|
|
20240318,090600,14114055,3640,3640,3640,3640,531
|
|
20240318,090500,12181215,3640,3640,3640,3640,1
|
|
20240318,090400,12177575,3630,3630,3630,3630,2000
|
|
20240318,090300,4917575,3630,3620,3630,3610,231
|
|
20240318,090200,4082640,3640,3640,3640,3640,0
|
|
20240318,090100,4082640,3640,3640,3640,3640,0
|
|
20240318,090000,4082640,3640,3645,3645,3635,1031
|