622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,191900,272141830,2905,2905,2905,2905,1421
|
|
20240318,191800,272141830,2905,2905,2905,2905,0
|
|
20240318,191700,272141830,2905,2905,2905,2905,0
|
|
20240318,191600,272141830,2905,2905,2905,2905,0
|
|
20240318,191500,272141830,2905,2905,2905,2905,0
|
|
20240318,191400,272141830,2905,2905,2905,2905,0
|
|
20240318,191300,272141830,2905,2905,2905,2905,0
|
|
20240318,191200,272141830,2905,2905,2905,2905,0
|
|
20240318,191100,272141830,2905,2905,2905,2905,0
|
|
20240318,191000,272141830,2905,2905,2905,2905,0
|
|
20240318,190900,272141830,2905,2905,2905,2905,0
|
|
20240318,190800,272141830,2905,2905,2905,2905,0
|
|
20240318,190700,272141830,2905,2905,2905,2905,0
|
|
20240318,190600,272141830,2905,2905,2905,2905,0
|
|
20240318,190500,272141830,2905,2905,2905,2905,0
|
|
20240318,190400,272141830,2905,2905,2905,2905,0
|
|
20240318,190300,272141830,2905,2905,2905,2905,0
|
|
20240318,190200,272141830,2905,2905,2905,2905,0
|
|
20240318,190100,272141830,2905,2905,2905,2905,0
|
|
20240318,190000,272141830,2905,2905,2905,2905,0
|
|
20240318,185900,272141830,2905,2905,2905,2905,0
|
|
20240318,185800,272141830,2905,2905,2905,2905,0
|
|
20240318,185700,272141830,2905,2905,2905,2905,0
|
|
20240318,185600,272141830,2905,2905,2905,2905,0
|
|
20240318,185500,272141830,2905,2905,2905,2905,0
|
|
20240318,185400,272141830,2905,2905,2905,2905,0
|
|
20240318,185300,272141830,2905,2905,2905,2905,0
|
|
20240318,185200,272141830,2905,2905,2905,2905,0
|
|
20240318,185100,272141830,2905,2905,2905,2905,0
|
|
20240318,185000,272141830,2905,2905,2905,2905,0
|
|
20240318,184900,272141830,2905,2905,2905,2905,1421
|
|
20240318,184800,272141830,2905,2905,2905,2905,0
|
|
20240318,184700,272141830,2905,2905,2905,2905,0
|
|
20240318,184600,272141830,2905,2905,2905,2905,0
|
|
20240318,184500,272141830,2905,2905,2905,2905,0
|
|
20240318,184400,272141830,2905,2905,2905,2905,0
|
|
20240318,184300,272141830,2905,2905,2905,2905,0
|
|
20240318,184200,272141830,2905,2905,2905,2905,0
|
|
20240318,184100,272141830,2905,2905,2905,2905,0
|
|
20240318,184000,272141830,2905,2905,2905,2905,0
|
|
20240318,183900,272141830,2905,2905,2905,2905,0
|
|
20240318,183800,272141830,2905,2905,2905,2905,0
|
|
20240318,183700,272141830,2905,2905,2905,2905,0
|
|
20240318,183600,272141830,2905,2905,2905,2905,0
|
|
20240318,183500,272141830,2905,2905,2905,2905,0
|
|
20240318,183400,272141830,2905,2905,2905,2905,0
|
|
20240318,183300,272141830,2905,2905,2905,2905,0
|
|
20240318,183200,272141830,2905,2905,2905,2905,0
|
|
20240318,183100,272141830,2905,2905,2905,2905,0
|
|
20240318,183000,272141830,2905,2905,2905,2905,0
|
|
20240318,182900,272141830,2905,2905,2905,2905,0
|
|
20240318,182800,272141830,2905,2905,2905,2905,0
|
|
20240318,182700,272141830,2905,2905,2905,2905,0
|
|
20240318,182600,272141830,2905,2905,2905,2905,0
|
|
20240318,182500,272141830,2905,2905,2905,2905,0
|
|
20240318,182400,272141830,2905,2905,2905,2905,0
|
|
20240318,182300,272141830,2905,2905,2905,2905,0
|
|
20240318,182200,272141830,2905,2905,2905,2905,0
|
|
20240318,182100,272141830,2905,2905,2905,2905,0
|
|
20240318,182000,272141830,2905,2905,2905,2905,0
|
|
20240318,181900,272141830,2905,2905,2905,2905,1421
|
|
20240318,181800,272141830,2905,2905,2905,2905,0
|
|
20240318,181700,272141830,2905,2905,2905,2905,0
|
|
20240318,181600,272141830,2905,2905,2905,2905,0
|
|
20240318,181500,272141830,2905,2905,2905,2905,0
|
|
20240318,181400,272141830,2905,2905,2905,2905,0
|
|
20240318,181300,272141830,2905,2905,2905,2905,0
|
|
20240318,181200,272141830,2905,2905,2905,2905,0
|
|
20240318,181100,272141830,2905,2905,2905,2905,0
|
|
20240318,181000,272141830,2905,2905,2905,2905,0
|
|
20240318,180900,272141830,2905,2905,2905,2905,0
|
|
20240318,180800,272141830,2905,2905,2905,2905,0
|
|
20240318,180700,272141830,2905,2905,2905,2905,0
|
|
20240318,180600,272141830,2905,2905,2905,2905,0
|
|
20240318,180500,272141830,2905,2905,2905,2905,0
|
|
20240318,180400,272141830,2905,2905,2905,2905,0
|
|
20240318,180300,272141830,2905,2905,2905,2905,0
|
|
20240318,180200,272141830,2905,2905,2905,2905,0
|
|
20240318,180100,272141830,2905,2905,2905,2905,0
|
|
20240318,180000,272141830,2905,2905,2905,2905,0
|
|
20240318,175900,272141830,2905,2905,2905,2905,0
|
|
20240318,175800,272141830,2905,2905,2905,2905,0
|
|
20240318,175700,272141830,2905,2905,2905,2905,0
|
|
20240318,175600,272141830,2905,2905,2905,2905,0
|
|
20240318,175500,272141830,2905,2905,2905,2905,0
|
|
20240318,175400,272141830,2905,2905,2905,2905,0
|
|
20240318,175300,272141830,2905,2905,2905,2905,0
|
|
20240318,175200,272141830,2905,2905,2905,2905,0
|
|
20240318,175100,272141830,2905,2905,2905,2905,0
|
|
20240318,175000,272141830,2905,2905,2905,2905,0
|
|
20240318,174900,272141830,2905,2905,2905,2905,1421
|
|
20240318,174800,272141830,2905,2905,2905,2905,0
|
|
20240318,174700,272141830,2905,2905,2905,2905,0
|
|
20240318,174600,272141830,2905,2905,2905,2905,0
|
|
20240318,174500,272141830,2905,2905,2905,2905,0
|
|
20240318,174400,272141830,2905,2905,2905,2905,0
|
|
20240318,174300,272141830,2905,2905,2905,2905,0
|
|
20240318,174200,272141830,2905,2905,2905,2905,0
|
|
20240318,174100,272141830,2905,2905,2905,2905,0
|
|
20240318,174000,272141830,2905,2905,2905,2905,0
|
|
20240318,173900,272141830,2905,2905,2905,2905,0
|
|
20240318,173800,272141830,2905,2905,2905,2905,0
|
|
20240318,173700,272141830,2905,2905,2905,2905,0
|
|
20240318,173600,272141830,2905,2905,2905,2905,0
|
|
20240318,173500,272141830,2905,2905,2905,2905,0
|
|
20240318,173400,272141830,2905,2905,2905,2905,0
|
|
20240318,173300,272141830,2905,2905,2905,2905,0
|
|
20240318,173200,272141830,2905,2905,2905,2905,0
|
|
20240318,173100,272141830,2905,2905,2905,2905,0
|
|
20240318,173000,272141830,2905,2905,2905,2905,0
|
|
20240318,172900,272141830,2905,2905,2905,2905,0
|
|
20240318,172800,272141830,2905,2905,2905,2905,0
|
|
20240318,172700,272141830,2905,2905,2905,2905,0
|
|
20240318,172600,272141830,2905,2905,2905,2905,0
|
|
20240318,172500,272141830,2905,2905,2905,2905,0
|
|
20240318,172400,272141830,2905,2905,2905,2905,0
|
|
20240318,172300,272141830,2905,2905,2905,2905,0
|
|
20240318,172200,272141830,2905,2905,2905,2905,0
|
|
20240318,172100,272141830,2905,2905,2905,2905,0
|
|
20240318,172000,272141830,2905,2905,2905,2905,0
|
|
20240318,171900,272141830,2905,2905,2905,2905,1421
|
|
20240318,171800,272141830,2905,2905,2905,2905,0
|
|
20240318,171700,272141830,2905,2905,2905,2905,0
|
|
20240318,171600,272141830,2905,2905,2905,2905,0
|
|
20240318,171500,272141830,2905,2905,2905,2905,0
|
|
20240318,171400,272141830,2905,2905,2905,2905,0
|
|
20240318,171300,272141830,2905,2905,2905,2905,0
|
|
20240318,171200,272141830,2905,2905,2905,2905,0
|
|
20240318,171100,272141830,2905,2905,2905,2905,0
|
|
20240318,171000,272141830,2905,2905,2905,2905,0
|
|
20240318,170900,272141830,2905,2905,2905,2905,0
|
|
20240318,170800,272141830,2905,2905,2905,2905,0
|
|
20240318,170700,272141830,2905,2905,2905,2905,0
|
|
20240318,170600,272141830,2905,2905,2905,2905,0
|
|
20240318,170500,272141830,2905,2905,2905,2905,0
|
|
20240318,170400,272141830,2905,2905,2905,2905,0
|
|
20240318,170300,272141830,2905,2905,2905,2905,0
|
|
20240318,170200,272141830,2905,2905,2905,2905,0
|
|
20240318,170100,272141830,2905,2905,2905,2905,0
|
|
20240318,170000,272141830,2905,2905,2905,2905,0
|
|
20240318,165900,272141830,2905,2905,2905,2905,0
|
|
20240318,165800,272141830,2905,2905,2905,2905,0
|
|
20240318,165700,272141830,2905,2905,2905,2905,0
|
|
20240318,165600,272141830,2905,2905,2905,2905,0
|
|
20240318,165500,272141830,2905,2905,2905,2905,0
|
|
20240318,165400,272141830,2905,2905,2905,2905,0
|
|
20240318,165300,272141830,2905,2905,2905,2905,0
|
|
20240318,165200,272141830,2905,2905,2905,2905,0
|
|
20240318,165100,272141830,2905,2905,2905,2905,0
|
|
20240318,165000,272141830,2905,2905,2905,2905,0
|
|
20240318,164900,272141830,2905,2905,2905,2905,1421
|
|
20240318,164800,272141830,2905,2905,2905,2905,0
|
|
20240318,164700,272141830,2905,2905,2905,2905,0
|
|
20240318,164600,272141830,2905,2905,2905,2905,0
|
|
20240318,164500,272141830,2905,2905,2905,2905,0
|
|
20240318,164400,272141830,2905,2905,2905,2905,0
|
|
20240318,164300,272141830,2905,2905,2905,2905,0
|
|
20240318,164200,272141830,2905,2905,2905,2905,0
|
|
20240318,164100,272141830,2905,2905,2905,2905,0
|
|
20240318,164000,272141830,2905,2905,2905,2905,0
|
|
20240318,163900,272141830,2905,2905,2905,2905,0
|
|
20240318,163800,272141830,2905,2905,2905,2905,0
|
|
20240318,163700,272141830,2905,2905,2905,2905,0
|
|
20240318,163600,272141830,2905,2905,2905,2905,0
|
|
20240318,163500,272141830,2905,2905,2905,2905,0
|
|
20240318,163400,272141830,2905,2905,2905,2905,0
|
|
20240318,163300,272141830,2905,2905,2905,2905,0
|
|
20240318,163200,272141830,2905,2905,2905,2905,0
|
|
20240318,163100,272141830,2905,2905,2905,2905,0
|
|
20240318,163000,272141830,2905,2905,2905,2905,0
|
|
20240318,162900,272141830,2905,2905,2905,2905,0
|
|
20240318,162800,272141830,2905,2905,2905,2905,0
|
|
20240318,162700,272141830,2905,2905,2905,2905,0
|
|
20240318,162600,272141830,2905,2905,2905,2905,0
|
|
20240318,162500,272141830,2905,2905,2905,2905,0
|
|
20240318,162400,272141830,2905,2905,2905,2905,0
|
|
20240318,162300,272141830,2905,2905,2905,2905,0
|
|
20240318,162200,272141830,2905,2905,2905,2905,0
|
|
20240318,162100,272141830,2905,2905,2905,2905,0
|
|
20240318,162000,272141830,2905,2905,2905,2905,0
|
|
20240318,161900,272141830,2905,2905,2905,2905,1421
|
|
20240318,161800,272141830,2905,2905,2905,2905,0
|
|
20240318,161700,272141830,2905,2905,2905,2905,0
|
|
20240318,161600,272141830,2905,2905,2905,2905,0
|
|
20240318,161500,272141830,2905,2905,2905,2905,0
|
|
20240318,161400,272141830,2905,2905,2905,2905,0
|
|
20240318,161300,272141830,2905,2905,2905,2905,0
|
|
20240318,161200,272141830,2905,2905,2905,2905,0
|
|
20240318,161100,272141830,2905,2905,2905,2905,0
|
|
20240318,161000,272141830,2905,2905,2905,2905,0
|
|
20240318,160900,272141830,2905,2905,2905,2905,0
|
|
20240318,160800,272141830,2905,2905,2905,2905,0
|
|
20240318,160700,272141830,2905,2905,2905,2905,0
|
|
20240318,160600,272141830,2905,2905,2905,2905,0
|
|
20240318,160500,272141830,2905,2905,2905,2905,0
|
|
20240318,160400,272141830,2905,2905,2905,2905,0
|
|
20240318,160300,272141830,2905,2905,2905,2905,0
|
|
20240318,160200,272141830,2905,2905,2905,2905,0
|
|
20240318,160100,272141830,2905,2905,2905,2905,0
|
|
20240318,160000,272141830,2905,2905,2905,2905,0
|
|
20240318,155900,272141830,2905,2905,2905,2905,0
|
|
20240318,155800,272141830,2905,2905,2905,2905,0
|
|
20240318,155700,272141830,2905,2905,2905,2905,0
|
|
20240318,155600,272141830,2905,2905,2905,2905,0
|
|
20240318,155500,272141830,2905,2905,2905,2905,0
|
|
20240318,155400,272141830,2905,2905,2905,2905,0
|
|
20240318,155300,272141830,2905,2905,2905,2905,0
|
|
20240318,155200,272141830,2905,2905,2905,2905,0
|
|
20240318,155100,272141830,2905,2905,2905,2905,0
|
|
20240318,155000,272141830,2905,2905,2905,2905,0
|
|
20240318,154900,272141830,2905,2905,2905,2905,1421
|
|
20240318,154800,272141830,2905,2905,2905,2905,0
|
|
20240318,154700,272141830,2905,2905,2905,2905,0
|
|
20240318,154600,272141830,2905,2905,2905,2905,0
|
|
20240318,154500,272141830,2905,2905,2905,2905,0
|
|
20240318,154400,272141830,2905,2905,2905,2905,0
|
|
20240318,154300,272141830,2905,2905,2905,2905,0
|
|
20240318,154200,272141830,2905,2905,2905,2905,0
|
|
20240318,154100,272141830,2905,2905,2905,2905,0
|
|
20240318,154000,272141830,2905,2905,2905,2905,0
|
|
20240318,153900,272141830,2905,2905,2905,2905,0
|
|
20240318,153800,272141830,2905,2905,2905,2905,0
|
|
20240318,153700,272141830,2905,2905,2905,2905,0
|
|
20240318,153600,272141830,2905,2905,2905,2905,0
|
|
20240318,153500,272141830,2905,2905,2905,2905,0
|
|
20240318,153400,272141830,2905,2905,2905,2905,0
|
|
20240318,153300,272141830,2905,2905,2905,2905,0
|
|
20240318,153200,272141830,2905,2905,2905,2905,0
|
|
20240318,153100,272141830,2905,2905,2905,2905,0
|
|
20240318,153000,272141830,2905,2905,2905,2905,1421
|
|
20240318,152900,268013825,2900,2900,2900,2900,0
|
|
20240318,152800,268013825,2900,2900,2900,2900,0
|
|
20240318,152700,268013825,2900,2900,2900,2900,0
|
|
20240318,152600,268013825,2900,2900,2900,2900,0
|
|
20240318,152500,268013825,2900,2900,2900,2900,0
|
|
20240318,152400,268013825,2900,2900,2900,2900,0
|
|
20240318,152300,268013825,2900,2900,2900,2900,0
|
|
20240318,152200,268013825,2900,2900,2900,2900,0
|
|
20240318,152100,268013825,2900,2900,2900,2900,0
|
|
20240318,152000,268013825,2900,2900,2900,2900,0
|
|
20240318,151900,268013825,2900,2900,2900,2900,0
|
|
20240318,151800,268013825,2900,2900,2900,2900,7
|
|
20240318,151700,267993525,2905,2905,2905,2905,0
|
|
20240318,151600,267993525,2905,2905,2905,2905,0
|
|
20240318,151500,267993525,2905,2905,2905,2905,0
|
|
20240318,151400,267993525,2905,2905,2905,2905,1
|
|
20240318,151300,267990620,2900,2905,2905,2900,310
|
|
20240318,151200,267091615,2900,2905,2905,2900,26
|
|
20240318,151100,267016090,2905,2905,2905,2905,0
|
|
20240318,151000,267016090,2905,2905,2905,2905,0
|
|
20240318,150900,267016090,2905,2905,2905,2905,0
|
|
20240318,150800,267016090,2905,2905,2905,2905,0
|
|
20240318,150700,267016090,2905,2905,2905,2905,20
|
|
20240318,150600,266957990,2905,2895,2905,2890,1857
|
|
20240318,150500,261571230,2895,2895,2895,2895,290
|
|
20240318,150400,260731680,2895,2895,2895,2895,21
|
|
20240318,150300,260670885,2895,2895,2895,2895,0
|
|
20240318,150200,260670885,2895,2895,2895,2895,17
|
|
20240318,150100,260621670,2900,2900,2900,2900,0
|
|
20240318,150000,260621670,2900,2900,2900,2900,0
|
|
20240318,145900,260621670,2900,2900,2900,2900,0
|
|
20240318,145800,260621670,2900,2900,2900,2900,0
|
|
20240318,145700,260621670,2900,2900,2900,2900,0
|
|
20240318,145600,260621670,2900,2900,2900,2900,0
|
|
20240318,145500,260621670,2900,2900,2900,2900,0
|
|
20240318,145400,260621670,2900,2900,2900,2900,0
|
|
20240318,145300,260621670,2900,2900,2900,2890,4
|
|
20240318,145200,260610090,2890,2890,2890,2890,0
|
|
20240318,145100,260610090,2890,2895,2895,2890,2000
|
|
20240318,145000,254827090,2900,2900,2900,2900,1
|
|
20240318,144900,254824190,2900,2900,2900,2900,46
|
|
20240318,144800,254690790,2910,2910,2910,2910,14
|
|
20240318,144700,254650050,2905,2910,2910,2905,4
|
|
20240318,144600,254638415,2910,2910,2910,2910,0
|
|
20240318,144500,254638415,2910,2910,2910,2910,0
|
|
20240318,144400,254638415,2910,2910,2910,2910,1
|
|
20240318,144300,254635505,2910,2910,2910,2910,0
|
|
20240318,144200,254635505,2910,2910,2910,2910,0
|
|
20240318,144100,254635505,2910,2910,2910,2910,0
|
|
20240318,144000,254635505,2910,2910,2910,2910,50
|
|
20240318,143900,254490005,2910,2910,2910,2910,102
|
|
20240318,143800,254193185,2910,2910,2910,2910,2
|
|
20240318,143700,254187365,2910,2910,2910,2910,59
|
|
20240318,143600,254015675,2910,2910,2910,2910,1105
|
|
20240318,143500,250800125,2910,2910,2910,2910,0
|
|
20240318,143400,250800125,2910,2910,2910,2910,52
|
|
20240318,143300,250648805,2910,2910,2910,2910,0
|
|
20240318,143200,250648805,2910,2910,2910,2910,9
|
|
20240318,143100,250622615,2895,2895,2895,2895,0
|
|
20240318,143000,250622615,2895,2895,2895,2895,0
|
|
20240318,142900,250622615,2895,2895,2895,2895,2549
|
|
20240318,142800,243243260,2900,2900,2900,2900,28
|
|
20240318,142700,243162060,2900,2910,2910,2900,3199
|
|
20240318,142600,233880750,2910,2910,2910,2910,10
|
|
20240318,142500,233851650,2905,2905,2905,2905,0
|
|
20240318,142400,233851650,2905,2905,2905,2905,290
|
|
20240318,142300,233009200,2905,2905,2905,2905,0
|
|
20240318,142200,233009200,2905,2905,2905,2905,0
|
|
20240318,142100,233009200,2905,2905,2905,2905,0
|
|
20240318,142000,233009200,2905,2905,2905,2905,0
|
|
20240318,141900,233009200,2905,2905,2905,2905,200
|
|
20240318,141800,232428200,2900,2900,2900,2900,65
|
|
20240318,141700,232239700,2900,2900,2900,2900,585
|
|
20240318,141600,230543200,2905,2905,2905,2905,10
|
|
20240318,141500,230514150,2905,2905,2905,2905,0
|
|
20240318,141400,230514150,2905,2905,2905,2905,384
|
|
20240318,141300,229398630,2910,2905,2910,2905,250
|
|
20240318,141200,228672230,2910,2910,2910,2910,1
|
|
20240318,141100,228669320,2905,2905,2905,2905,190
|
|
20240318,141000,228117370,2905,2905,2905,2905,1233
|
|
20240318,140900,224535505,2905,2905,2905,2905,184
|
|
20240318,140800,224000985,2905,2905,2905,2905,320
|
|
20240318,140700,223071385,2905,2905,2905,2905,161
|
|
20240318,140600,222603680,2905,2905,2905,2905,1
|
|
20240318,140500,222600775,2900,2900,2900,2900,146
|
|
20240318,140400,222177375,2895,2895,2895,2895,2
|
|
20240318,140300,222171585,2900,2900,2900,2900,15
|
|
20240318,140200,222128085,2900,2900,2900,2900,50
|
|
20240318,140100,221983085,2900,2900,2900,2900,0
|
|
20240318,140000,221983085,2900,2900,2900,2900,0
|
|
20240318,135900,221983085,2900,2900,2900,2900,0
|
|
20240318,135800,221983085,2900,2900,2900,2900,0
|
|
20240318,135700,221983085,2900,2900,2900,2900,16
|
|
20240318,135600,221936685,2900,2900,2900,2900,0
|
|
20240318,135500,221936685,2900,2900,2900,2900,0
|
|
20240318,135400,221936685,2900,2900,2900,2900,2
|
|
20240318,135300,221930885,2900,2900,2900,2900,0
|
|
20240318,135200,221930885,2900,2900,2900,2900,0
|
|
20240318,135100,221930885,2900,2900,2900,2900,1
|
|
20240318,135000,221927985,2895,2895,2895,2895,335
|
|
20240318,134900,220958160,2900,2900,2900,2900,5
|
|
20240318,134800,220943660,2900,2900,2900,2900,2
|
|
20240318,134700,220937860,2900,2900,2900,2900,25
|
|
20240318,134600,220865360,2905,2905,2905,2905,38
|
|
20240318,134500,220754970,2905,2905,2905,2905,10
|
|
20240318,134400,220725920,2910,2910,2910,2910,10
|
|
20240318,134300,220696820,2905,2900,2905,2900,292
|
|
20240318,134200,219848725,2900,2900,2900,2900,26
|
|
20240318,134100,219773325,2905,2905,2905,2900,590
|
|
20240318,134000,218060375,2905,2900,2905,2900,55
|
|
20240318,133900,217900660,2900,2900,2900,2900,27
|
|
20240318,133800,217822360,2900,2900,2900,2900,233
|
|
20240318,133700,217146660,2900,2900,2900,2900,0
|
|
20240318,133600,217146660,2900,2900,2900,2900,2
|
|
20240318,133500,217140860,2900,2895,2900,2895,2590
|
|
20240318,133400,209640660,2895,2890,2895,2890,15486
|
|
20240318,133300,164883745,2895,2895,2895,2895,300
|
|
20240318,133200,164015245,2895,2890,2895,2890,1339
|
|
20240318,133100,160143600,2890,2890,2890,2890,0
|
|
20240318,133000,160143600,2890,2890,2890,2890,348
|
|
20240318,132900,159137880,2890,2890,2890,2890,0
|
|
20240318,132800,159137880,2890,2890,2890,2890,0
|
|
20240318,132700,159137880,2890,2890,2890,2890,21
|
|
20240318,132600,159077190,2890,2890,2890,2890,0
|
|
20240318,132500,159077190,2890,2890,2890,2890,0
|
|
20240318,132400,159077190,2890,2890,2890,2890,313
|
|
20240318,132300,158172620,2885,2885,2885,2885,1742
|
|
20240318,132200,153146950,2885,2885,2885,2885,0
|
|
20240318,132100,153146950,2885,2885,2885,2885,0
|
|
20240318,132000,153146950,2885,2885,2885,2885,0
|
|
20240318,131900,153146950,2885,2885,2885,2885,35
|
|
20240318,131800,153045975,2885,2885,2885,2885,172
|
|
20240318,131700,152549755,2885,2885,2885,2885,0
|
|
20240318,131600,152549755,2885,2885,2885,2885,0
|
|
20240318,131500,152549755,2885,2885,2885,2885,0
|
|
20240318,131400,152549755,2885,2885,2885,2885,0
|
|
20240318,131300,152549755,2885,2885,2885,2885,0
|
|
20240318,131200,152549755,2885,2885,2885,2885,2
|
|
20240318,131100,152543985,2885,2885,2885,2885,0
|
|
20240318,131000,152543985,2885,2885,2885,2885,0
|
|
20240318,130900,152543985,2885,2885,2885,2885,68
|
|
20240318,130800,152347805,2885,2885,2885,2885,0
|
|
20240318,130700,152347805,2885,2885,2885,2880,4
|
|
20240318,130600,152336270,2885,2885,2885,2885,263
|
|
20240318,130500,151577515,2885,2885,2885,2885,1
|
|
20240318,130400,151574630,2880,2880,2880,2880,326
|
|
20240318,130300,150635750,2885,2885,2885,2885,0
|
|
20240318,130200,150635750,2885,2885,2885,2885,0
|
|
20240318,130100,150635750,2885,2885,2885,2885,0
|
|
20240318,130000,150635750,2885,2885,2885,2885,2
|
|
20240318,125900,150629980,2880,2880,2880,2880,1
|
|
20240318,125800,150627100,2880,2880,2880,2880,800
|
|
20240318,125700,148323100,2880,2880,2880,2880,0
|
|
20240318,125600,148323100,2880,2880,2880,2880,2533
|
|
20240318,125500,141028060,2875,2880,2880,2875,3244
|
|
20240318,125400,131685345,2880,2880,2880,2880,1
|
|
20240318,125300,131682465,2875,2875,2875,2875,0
|
|
20240318,125200,131682465,2875,2875,2875,2875,76
|
|
20240318,125100,131463965,2875,2875,2875,2875,3
|
|
20240318,125000,131455340,2870,2875,2880,2870,319
|
|
20240318,124900,130538045,2875,2875,2875,2875,4
|
|
20240318,124800,130526545,2875,2880,2880,2875,217
|
|
20240318,124700,129902665,2880,2880,2880,2880,0
|
|
20240318,124600,129902665,2880,2880,2880,2880,1
|
|
20240318,124500,129899785,2880,2880,2880,2880,162
|
|
20240318,124400,129433225,2880,2880,2880,2880,0
|
|
20240318,124300,129433225,2880,2880,2880,2880,1002
|
|
20240318,124200,126547465,2880,2880,2880,2880,1
|
|
20240318,124100,126544585,2880,2880,2880,2880,0
|
|
20240318,124000,126544585,2880,2880,2880,2880,10
|
|
20240318,123900,126515785,2880,2880,2880,2880,0
|
|
20240318,123800,126515785,2880,2880,2880,2880,10
|
|
20240318,123700,126486985,2875,2875,2875,2875,863
|
|
20240318,123600,124005860,2875,2875,2875,2875,334
|
|
20240318,123500,123045610,2875,2870,2875,2870,3895
|
|
20240318,123400,111866950,2865,2865,2865,2865,12478
|
|
20240318,123300,76117480,2865,2865,2865,2865,0
|
|
20240318,123200,76117480,2865,2865,2865,2865,0
|
|
20240318,123100,76117480,2865,2865,2865,2865,0
|
|
20240318,123000,76117480,2865,2865,2865,2865,1
|
|
20240318,122900,76114615,2860,2860,2860,2860,0
|
|
20240318,122800,76114615,2860,2860,2860,2860,0
|
|
20240318,122700,76114615,2860,2860,2860,2860,1
|
|
20240318,122600,76111755,2865,2865,2865,2865,1
|
|
20240318,122500,76108890,2865,2865,2865,2865,0
|
|
20240318,122400,76108890,2865,2865,2865,2865,5
|
|
20240318,122300,76094565,2865,2865,2865,2865,0
|
|
20240318,122200,76094565,2865,2865,2865,2865,0
|
|
20240318,122100,76094565,2865,2865,2865,2865,0
|
|
20240318,122000,76094565,2865,2865,2865,2865,0
|
|
20240318,121900,76094565,2865,2865,2865,2865,0
|
|
20240318,121800,76094565,2865,2865,2865,2865,1
|
|
20240318,121700,76091700,2860,2860,2860,2860,19
|
|
20240318,121600,76037360,2860,2860,2860,2860,2
|
|
20240318,121500,76031640,2865,2865,2865,2865,0
|
|
20240318,121400,76031640,2865,2865,2865,2865,0
|
|
20240318,121300,76031640,2865,2865,2865,2865,0
|
|
20240318,121200,76031640,2865,2865,2865,2865,1
|
|
20240318,121100,76028775,2865,2865,2865,2865,0
|
|
20240318,121000,76028775,2865,2865,2865,2865,0
|
|
20240318,120900,76028775,2865,2865,2865,2865,0
|
|
20240318,120800,76028775,2865,2865,2865,2865,3
|
|
20240318,120700,76020180,2865,2865,2865,2865,0
|
|
20240318,120600,76020180,2865,2860,2865,2860,401
|
|
20240318,120500,74873315,2865,2865,2865,2865,0
|
|
20240318,120400,74873315,2865,2865,2865,2865,5
|
|
20240318,120300,74858990,2865,2865,2865,2865,44
|
|
20240318,120200,74732930,2865,2865,2865,2865,5
|
|
20240318,120100,74718605,2865,2865,2865,2865,0
|
|
20240318,120000,74718605,2865,2865,2865,2865,1
|
|
20240318,115900,74715740,2865,2865,2865,2865,0
|
|
20240318,115800,74715740,2865,2865,2865,2865,0
|
|
20240318,115700,74715740,2865,2865,2865,2865,17
|
|
20240318,115600,74667035,2865,2865,2865,2865,24
|
|
20240318,115500,74598275,2865,2865,2865,2865,666
|
|
20240318,115400,72690185,2865,2865,2865,2865,1
|
|
20240318,115300,72687320,2865,2865,2865,2865,0
|
|
20240318,115200,72687320,2865,2865,2865,2865,1
|
|
20240318,115100,72684455,2870,2870,2870,2870,0
|
|
20240318,115000,72684455,2870,2870,2870,2870,0
|
|
20240318,114900,72684455,2870,2870,2870,2870,0
|
|
20240318,114800,72684455,2870,2865,2870,2865,4
|
|
20240318,114700,72672990,2860,2860,2860,2860,2
|
|
20240318,114600,72667270,2870,2870,2870,2870,0
|
|
20240318,114500,72667270,2870,2870,2870,2870,0
|
|
20240318,114400,72667270,2870,2870,2870,2870,0
|
|
20240318,114300,72667270,2870,2870,2870,2870,49
|
|
20240318,114200,72526640,2870,2870,2870,2870,101
|
|
20240318,114100,72236770,2870,2870,2870,2870,0
|
|
20240318,114000,72236770,2870,2870,2870,2870,1951
|
|
20240318,113900,66637400,2870,2870,2870,2870,0
|
|
20240318,113800,66637400,2870,2870,2870,2870,0
|
|
20240318,113700,66637400,2870,2870,2870,2870,0
|
|
20240318,113600,66637400,2870,2870,2870,2870,1
|
|
20240318,113500,66634530,2870,2870,2870,2870,0
|
|
20240318,113400,66634530,2870,2870,2870,2870,0
|
|
20240318,113300,66634530,2870,2870,2870,2870,0
|
|
20240318,113200,66634530,2870,2870,2870,2870,0
|
|
20240318,113100,66634530,2870,2870,2870,2870,0
|
|
20240318,113000,66634530,2870,2870,2870,2870,1
|
|
20240318,112900,66631660,2870,2870,2870,2870,0
|
|
20240318,112800,66631660,2870,2870,2870,2870,0
|
|
20240318,112700,66631660,2870,2870,2870,2870,100
|
|
20240318,112600,66344660,2870,2870,2870,2870,0
|
|
20240318,112500,66344660,2870,2870,2870,2870,0
|
|
20240318,112400,66344660,2870,2870,2870,2870,1
|
|
20240318,112300,66341790,2860,2860,2860,2860,0
|
|
20240318,112200,66341790,2860,2860,2860,2860,239
|
|
20240318,112100,65658250,2860,2860,2860,2860,0
|
|
20240318,112000,65658250,2860,2860,2860,2860,0
|
|
20240318,111900,65658250,2860,2860,2860,2860,462
|
|
20240318,111800,64336930,2870,2870,2870,2870,1
|
|
20240318,111700,64334060,2870,2870,2870,2870,0
|
|
20240318,111600,64334060,2870,2870,2870,2870,0
|
|
20240318,111500,64334060,2870,2870,2870,2870,5
|
|
20240318,111400,64319710,2870,2870,2870,2870,9
|
|
20240318,111300,64293880,2870,2870,2870,2870,0
|
|
20240318,111200,64293880,2870,2860,2870,2860,884
|
|
20240318,111100,61765630,2860,2860,2860,2860,0
|
|
20240318,111000,61765630,2860,2860,2860,2860,0
|
|
20240318,110900,61765630,2860,2860,2860,2860,0
|
|
20240318,110800,61765630,2860,2860,2860,2860,0
|
|
20240318,110700,61765630,2860,2860,2860,2860,0
|
|
20240318,110600,61765630,2860,2870,2870,2860,9
|
|
20240318,110500,61739880,2870,2870,2870,2870,0
|
|
20240318,110400,61739880,2870,2870,2870,2870,0
|
|
20240318,110300,61739880,2870,2870,2870,2870,0
|
|
20240318,110200,61739880,2870,2870,2870,2870,1
|
|
20240318,110100,61737010,2870,2870,2870,2870,0
|
|
20240318,110000,61737010,2870,2870,2870,2870,1
|
|
20240318,105900,61734140,2865,2865,2865,2865,83
|
|
20240318,105800,61496345,2870,2870,2870,2870,0
|
|
20240318,105700,61496345,2870,2870,2870,2870,8
|
|
20240318,105600,61473385,2870,2870,2870,2870,0
|
|
20240318,105500,61473385,2870,2870,2870,2870,0
|
|
20240318,105400,61473385,2870,2865,2870,2865,535
|
|
20240318,105300,59937940,2865,2865,2865,2865,19
|
|
20240318,105200,59883505,2870,2870,2870,2870,0
|
|
20240318,105100,59883505,2870,2870,2870,2870,0
|
|
20240318,105000,59883505,2870,2870,2870,2870,0
|
|
20240318,104900,59883505,2870,2870,2870,2870,0
|
|
20240318,104800,59883505,2870,2870,2870,2870,0
|
|
20240318,104700,59883505,2870,2870,2870,2870,212
|
|
20240318,104600,59275065,2870,2870,2870,2870,0
|
|
20240318,104500,59275065,2870,2870,2870,2870,0
|
|
20240318,104400,59275065,2870,2870,2870,2870,200
|
|
20240318,104300,58701065,2870,2870,2870,2870,0
|
|
20240318,104200,58701065,2870,2870,2870,2870,0
|
|
20240318,104100,58701065,2870,2870,2870,2870,0
|
|
20240318,104000,58701065,2870,2870,2870,2870,0
|
|
20240318,103900,58701065,2870,2870,2870,2870,0
|
|
20240318,103800,58701065,2870,2870,2870,2870,462
|
|
20240318,103700,57375125,2870,2850,2870,2850,2
|
|
20240318,103600,57369405,2850,2850,2850,2850,10
|
|
20240318,103500,57340905,2865,2865,2865,2865,0
|
|
20240318,103400,57340905,2865,2865,2865,2865,0
|
|
20240318,103300,57340905,2865,2865,2865,2865,0
|
|
20240318,103200,57340905,2865,2865,2865,2865,0
|
|
20240318,103100,57340905,2865,2865,2865,2865,0
|
|
20240318,103000,57340905,2865,2865,2865,2865,0
|
|
20240318,102900,57340905,2865,2865,2865,2865,0
|
|
20240318,102800,57340905,2865,2860,2865,2850,3020
|
|
20240318,102700,48719065,2865,2865,2865,2865,0
|
|
20240318,102600,48719065,2865,2865,2865,2865,0
|
|
20240318,102500,48719065,2865,2865,2865,2865,0
|
|
20240318,102400,48719065,2865,2865,2865,2865,0
|
|
20240318,102300,48719065,2865,2865,2865,2865,265
|
|
20240318,102200,47959840,2865,2865,2865,2865,0
|
|
20240318,102100,47959840,2865,2865,2865,2865,0
|
|
20240318,102000,47959840,2865,2865,2865,2865,0
|
|
20240318,101900,47959840,2865,2865,2865,2865,0
|
|
20240318,101800,47959840,2865,2865,2865,2865,0
|
|
20240318,101700,47959840,2865,2865,2865,2865,0
|
|
20240318,101600,47959840,2865,2865,2870,2865,1210
|
|
20240318,101500,44491055,2865,2865,2865,2865,1
|
|
20240318,101400,44488190,2870,2870,2870,2870,0
|
|
20240318,101300,44488190,2870,2870,2870,2870,0
|
|
20240318,101200,44488190,2870,2870,2870,2870,0
|
|
20240318,101100,44488190,2870,2870,2870,2870,76
|
|
20240318,101000,44270070,2860,2860,2860,2860,0
|
|
20240318,100900,44270070,2860,2860,2860,2860,200
|
|
20240318,100800,43698070,2860,2860,2860,2860,0
|
|
20240318,100700,43698070,2860,2865,2870,2860,1186
|
|
20240318,100600,40304660,2865,2865,2865,2865,1
|
|
20240318,100500,40301795,2865,2865,2865,2865,10
|
|
20240318,100400,40273145,2865,2865,2865,2865,0
|
|
20240318,100300,40273145,2865,2865,2865,2865,500
|
|
20240318,100200,38840645,2865,2865,2865,2865,0
|
|
20240318,100100,38840645,2865,2865,2865,2865,35
|
|
20240318,100000,38740370,2860,2860,2860,2860,0
|
|
20240318,095900,38740370,2860,2860,2860,2860,0
|
|
20240318,095800,38740370,2860,2860,2860,2860,0
|
|
20240318,095700,38740370,2860,2860,2860,2860,0
|
|
20240318,095600,38740370,2860,2860,2860,2860,133
|
|
20240318,095500,38359990,2860,2860,2860,2860,20
|
|
20240318,095400,38302790,2860,2860,2860,2860,0
|
|
20240318,095300,38302790,2860,2860,2860,2860,0
|
|
20240318,095200,38302790,2860,2860,2860,2860,12
|
|
20240318,095100,38268470,2860,2860,2860,2860,17
|
|
20240318,095000,38219850,2860,2860,2860,2860,0
|
|
20240318,094900,38219850,2860,2855,2860,2855,1212
|
|
20240318,094800,34754590,2860,2860,2860,2860,70
|
|
20240318,094700,34554390,2855,2855,2855,2855,0
|
|
20240318,094600,34554390,2855,2855,2855,2855,0
|
|
20240318,094500,34554390,2855,2855,2855,2855,0
|
|
20240318,094400,34554390,2855,2855,2855,2855,0
|
|
20240318,094300,34554390,2855,2855,2855,2855,0
|
|
20240318,094200,34554390,2855,2855,2855,2855,54
|
|
20240318,094100,34400220,2855,2855,2855,2855,0
|
|
20240318,094000,34400220,2855,2855,2855,2855,149
|
|
20240318,093900,33974825,2855,2855,2855,2855,64
|
|
20240318,093800,33792105,2860,2860,2860,2860,100
|
|
20240318,093700,33506105,2860,2860,2860,2860,1120
|
|
20240318,093600,30302905,2855,2855,2855,2855,0
|
|
20240318,093500,30302905,2855,2855,2855,2855,150
|
|
20240318,093400,29874655,2860,2860,2860,2860,0
|
|
20240318,093300,29874655,2860,2860,2860,2860,1
|
|
20240318,093200,29871795,2860,2860,2860,2860,7
|
|
20240318,093100,29851775,2860,2860,2860,2860,69
|
|
20240318,093000,29654435,2860,2860,2860,2860,0
|
|
20240318,092900,29654435,2860,2860,2860,2860,50
|
|
20240318,092800,29511435,2855,2855,2855,2855,0
|
|
20240318,092700,29511435,2855,2855,2855,2855,282
|
|
20240318,092600,28706325,2855,2855,2855,2855,4757
|
|
20240318,092500,15125090,2855,2855,2855,2855,0
|
|
20240318,092400,15125090,2855,2855,2855,2855,1033
|
|
20240318,092300,12175875,2855,2855,2855,2855,967
|
|
20240318,092200,9415090,2860,2860,2860,2860,0
|
|
20240318,092100,9415090,2860,2860,2860,2860,3
|
|
20240318,092000,9406510,2860,2860,2860,2860,100
|
|
20240318,091900,9120510,2865,2865,2865,2865,0
|
|
20240318,091800,9120510,2865,2865,2865,2865,100
|
|
20240318,091700,8834010,2865,2865,2865,2865,500
|
|
20240318,091600,7401510,2865,2865,2865,2865,10
|
|
20240318,091500,7372860,2865,2865,2865,2865,11
|
|
20240318,091400,7341345,2860,2860,2860,2860,555
|
|
20240318,091300,5754045,2860,2860,2860,2860,80
|
|
20240318,091200,5525245,2860,2860,2860,2860,0
|
|
20240318,091100,5525245,2860,2860,2860,2860,0
|
|
20240318,091000,5525245,2860,2860,2860,2860,0
|
|
20240318,090900,5525245,2860,2860,2860,2860,25
|
|
20240318,090800,5453745,2860,2860,2860,2860,155
|
|
20240318,090700,5010445,2860,2860,2860,2860,5
|
|
20240318,090600,4996145,2860,2860,2860,2860,0
|
|
20240318,090500,4996145,2860,2860,2860,2860,80
|
|
20240318,090400,4767345,2860,2860,2860,2860,53
|
|
20240318,090300,4615765,2855,2850,2855,2850,410
|
|
20240318,090200,3445710,2850,2850,2850,2850,432
|
|
20240318,090100,2214510,2850,2850,2850,2850,1
|
|
20240318,090000,2211660,2845,2830,2845,2830,771
|