681 lines
31 KiB
CSV
681 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,201800,11424555,4950,4950,4950,4950,526
|
|
20240318,201700,11424555,4950,4950,4950,4950,0
|
|
20240318,201600,11424555,4950,4950,4950,4950,0
|
|
20240318,201500,11424555,4950,4950,4950,4950,0
|
|
20240318,201400,11424555,4950,4950,4950,4950,0
|
|
20240318,201300,11424555,4950,4950,4950,4950,0
|
|
20240318,201200,11424555,4950,4950,4950,4950,0
|
|
20240318,201100,11424555,4950,4950,4950,4950,0
|
|
20240318,201000,11424555,4950,4950,4950,4950,0
|
|
20240318,200900,11424555,4950,4950,4950,4950,0
|
|
20240318,200800,11424555,4950,4950,4950,4950,0
|
|
20240318,200700,11424555,4950,4950,4950,4950,0
|
|
20240318,200600,11424555,4950,4950,4950,4950,0
|
|
20240318,200500,11424555,4950,4950,4950,4950,0
|
|
20240318,200400,11424555,4950,4950,4950,4950,0
|
|
20240318,200300,11424555,4950,4950,4950,4950,0
|
|
20240318,200200,11424555,4950,4950,4950,4950,0
|
|
20240318,200100,11424555,4950,4950,4950,4950,0
|
|
20240318,200000,11424555,4950,4950,4950,4950,0
|
|
20240318,195900,11424555,4950,4950,4950,4950,0
|
|
20240318,195800,11424555,4950,4950,4950,4950,0
|
|
20240318,195700,11424555,4950,4950,4950,4950,0
|
|
20240318,195600,11424555,4950,4950,4950,4950,0
|
|
20240318,195500,11424555,4950,4950,4950,4950,0
|
|
20240318,195400,11424555,4950,4950,4950,4950,0
|
|
20240318,195300,11424555,4950,4950,4950,4950,0
|
|
20240318,195200,11424555,4950,4950,4950,4950,0
|
|
20240318,195100,11424555,4950,4950,4950,4950,0
|
|
20240318,195000,11424555,4950,4950,4950,4950,0
|
|
20240318,194900,11424555,4950,4950,4950,4950,0
|
|
20240318,194800,11424555,4950,4950,4950,4950,526
|
|
20240318,194700,11424555,4950,4950,4950,4950,0
|
|
20240318,194600,11424555,4950,4950,4950,4950,0
|
|
20240318,194500,11424555,4950,4950,4950,4950,0
|
|
20240318,194400,11424555,4950,4950,4950,4950,0
|
|
20240318,194300,11424555,4950,4950,4950,4950,0
|
|
20240318,194200,11424555,4950,4950,4950,4950,0
|
|
20240318,194100,11424555,4950,4950,4950,4950,0
|
|
20240318,194000,11424555,4950,4950,4950,4950,0
|
|
20240318,193900,11424555,4950,4950,4950,4950,0
|
|
20240318,193800,11424555,4950,4950,4950,4950,0
|
|
20240318,193700,11424555,4950,4950,4950,4950,0
|
|
20240318,193600,11424555,4950,4950,4950,4950,0
|
|
20240318,193500,11424555,4950,4950,4950,4950,0
|
|
20240318,193400,11424555,4950,4950,4950,4950,0
|
|
20240318,193300,11424555,4950,4950,4950,4950,0
|
|
20240318,193200,11424555,4950,4950,4950,4950,0
|
|
20240318,193100,11424555,4950,4950,4950,4950,0
|
|
20240318,193000,11424555,4950,4950,4950,4950,0
|
|
20240318,192900,11424555,4950,4950,4950,4950,0
|
|
20240318,192800,11424555,4950,4950,4950,4950,0
|
|
20240318,192700,11424555,4950,4950,4950,4950,0
|
|
20240318,192600,11424555,4950,4950,4950,4950,0
|
|
20240318,192500,11424555,4950,4950,4950,4950,0
|
|
20240318,192400,11424555,4950,4950,4950,4950,0
|
|
20240318,192300,11424555,4950,4950,4950,4950,0
|
|
20240318,192200,11424555,4950,4950,4950,4950,0
|
|
20240318,192100,11424555,4950,4950,4950,4950,0
|
|
20240318,192000,11424555,4950,4950,4950,4950,0
|
|
20240318,191900,11424555,4950,4950,4950,4950,0
|
|
20240318,191800,11424555,4950,4950,4950,4950,526
|
|
20240318,191700,11424555,4950,4950,4950,4950,0
|
|
20240318,191600,11424555,4950,4950,4950,4950,0
|
|
20240318,191500,11424555,4950,4950,4950,4950,0
|
|
20240318,191400,11424555,4950,4950,4950,4950,0
|
|
20240318,191300,11424555,4950,4950,4950,4950,0
|
|
20240318,191200,11424555,4950,4950,4950,4950,0
|
|
20240318,191100,11424555,4950,4950,4950,4950,0
|
|
20240318,191000,11424555,4950,4950,4950,4950,0
|
|
20240318,190900,11424555,4950,4950,4950,4950,0
|
|
20240318,190800,11424555,4950,4950,4950,4950,0
|
|
20240318,190700,11424555,4950,4950,4950,4950,0
|
|
20240318,190600,11424555,4950,4950,4950,4950,0
|
|
20240318,190500,11424555,4950,4950,4950,4950,0
|
|
20240318,190400,11424555,4950,4950,4950,4950,0
|
|
20240318,190300,11424555,4950,4950,4950,4950,0
|
|
20240318,190200,11424555,4950,4950,4950,4950,0
|
|
20240318,190100,11424555,4950,4950,4950,4950,0
|
|
20240318,190000,11424555,4950,4950,4950,4950,0
|
|
20240318,185900,11424555,4950,4950,4950,4950,0
|
|
20240318,185800,11424555,4950,4950,4950,4950,0
|
|
20240318,185700,11424555,4950,4950,4950,4950,0
|
|
20240318,185600,11424555,4950,4950,4950,4950,0
|
|
20240318,185500,11424555,4950,4950,4950,4950,0
|
|
20240318,185400,11424555,4950,4950,4950,4950,0
|
|
20240318,185300,11424555,4950,4950,4950,4950,0
|
|
20240318,185200,11424555,4950,4950,4950,4950,0
|
|
20240318,185100,11424555,4950,4950,4950,4950,0
|
|
20240318,185000,11424555,4950,4950,4950,4950,0
|
|
20240318,184900,11424555,4950,4950,4950,4950,0
|
|
20240318,184800,11424555,4950,4950,4950,4950,526
|
|
20240318,184700,11424555,4950,4950,4950,4950,0
|
|
20240318,184600,11424555,4950,4950,4950,4950,0
|
|
20240318,184500,11424555,4950,4950,4950,4950,0
|
|
20240318,184400,11424555,4950,4950,4950,4950,0
|
|
20240318,184300,11424555,4950,4950,4950,4950,0
|
|
20240318,184200,11424555,4950,4950,4950,4950,0
|
|
20240318,184100,11424555,4950,4950,4950,4950,0
|
|
20240318,184000,11424555,4950,4950,4950,4950,0
|
|
20240318,183900,11424555,4950,4950,4950,4950,0
|
|
20240318,183800,11424555,4950,4950,4950,4950,0
|
|
20240318,183700,11424555,4950,4950,4950,4950,0
|
|
20240318,183600,11424555,4950,4950,4950,4950,0
|
|
20240318,183500,11424555,4950,4950,4950,4950,0
|
|
20240318,183400,11424555,4950,4950,4950,4950,0
|
|
20240318,183300,11424555,4950,4950,4950,4950,0
|
|
20240318,183200,11424555,4950,4950,4950,4950,0
|
|
20240318,183100,11424555,4950,4950,4950,4950,0
|
|
20240318,183000,11424555,4950,4950,4950,4950,0
|
|
20240318,182900,11424555,4950,4950,4950,4950,0
|
|
20240318,182800,11424555,4950,4950,4950,4950,0
|
|
20240318,182700,11424555,4950,4950,4950,4950,0
|
|
20240318,182600,11424555,4950,4950,4950,4950,0
|
|
20240318,182500,11424555,4950,4950,4950,4950,0
|
|
20240318,182400,11424555,4950,4950,4950,4950,0
|
|
20240318,182300,11424555,4950,4950,4950,4950,0
|
|
20240318,182200,11424555,4950,4950,4950,4950,0
|
|
20240318,182100,11424555,4950,4950,4950,4950,0
|
|
20240318,182000,11424555,4950,4950,4950,4950,0
|
|
20240318,181900,11424555,4950,4950,4950,4950,0
|
|
20240318,181800,11424555,4950,4950,4950,4950,526
|
|
20240318,181700,11424555,4950,4950,4950,4950,0
|
|
20240318,181600,11424555,4950,4950,4950,4950,0
|
|
20240318,181500,11424555,4950,4950,4950,4950,0
|
|
20240318,181400,11424555,4950,4950,4950,4950,0
|
|
20240318,181300,11424555,4950,4950,4950,4950,0
|
|
20240318,181200,11424555,4950,4950,4950,4950,0
|
|
20240318,181100,11424555,4950,4950,4950,4950,0
|
|
20240318,181000,11424555,4950,4950,4950,4950,0
|
|
20240318,180900,11424555,4950,4950,4950,4950,0
|
|
20240318,180800,11424555,4950,4950,4950,4950,0
|
|
20240318,180700,11424555,4950,4950,4950,4950,0
|
|
20240318,180600,11424555,4950,4950,4950,4950,0
|
|
20240318,180500,11424555,4950,4950,4950,4950,0
|
|
20240318,180400,11424555,4950,4950,4950,4950,0
|
|
20240318,180300,11424555,4950,4950,4950,4950,0
|
|
20240318,180200,11424555,4950,4950,4950,4950,0
|
|
20240318,180100,11424555,4950,4950,4950,4950,0
|
|
20240318,180000,11424555,4950,4950,4950,4950,0
|
|
20240318,175900,11424555,4950,4950,4950,4950,0
|
|
20240318,175800,11424555,4950,4950,4950,4950,0
|
|
20240318,175700,11424555,4950,4950,4950,4950,0
|
|
20240318,175600,11424555,4950,4950,4950,4950,0
|
|
20240318,175500,11424555,4950,4950,4950,4950,0
|
|
20240318,175400,11424555,4950,4950,4950,4950,0
|
|
20240318,175300,11424555,4950,4950,4950,4950,0
|
|
20240318,175200,11424555,4950,4950,4950,4950,0
|
|
20240318,175100,11424555,4950,4950,4950,4950,0
|
|
20240318,175000,11424555,4950,4950,4950,4950,0
|
|
20240318,174900,11424555,4950,4950,4950,4950,0
|
|
20240318,174800,11424555,4950,4950,4950,4950,526
|
|
20240318,174700,11424555,4950,4950,4950,4950,0
|
|
20240318,174600,11424555,4950,4950,4950,4950,0
|
|
20240318,174500,11424555,4950,4950,4950,4950,0
|
|
20240318,174400,11424555,4950,4950,4950,4950,0
|
|
20240318,174300,11424555,4950,4950,4950,4950,0
|
|
20240318,174200,11424555,4950,4950,4950,4950,0
|
|
20240318,174100,11424555,4950,4950,4950,4950,0
|
|
20240318,174000,11424555,4950,4950,4950,4950,0
|
|
20240318,173900,11424555,4950,4950,4950,4950,0
|
|
20240318,173800,11424555,4950,4950,4950,4950,0
|
|
20240318,173700,11424555,4950,4950,4950,4950,0
|
|
20240318,173600,11424555,4950,4950,4950,4950,0
|
|
20240318,173500,11424555,4950,4950,4950,4950,0
|
|
20240318,173400,11424555,4950,4950,4950,4950,0
|
|
20240318,173300,11424555,4950,4950,4950,4950,0
|
|
20240318,173200,11424555,4950,4950,4950,4950,0
|
|
20240318,173100,11424555,4950,4950,4950,4950,0
|
|
20240318,173000,11424555,4950,4950,4950,4950,0
|
|
20240318,172900,11424555,4950,4950,4950,4950,0
|
|
20240318,172800,11424555,4950,4950,4950,4950,0
|
|
20240318,172700,11424555,4950,4950,4950,4950,0
|
|
20240318,172600,11424555,4950,4950,4950,4950,0
|
|
20240318,172500,11424555,4950,4950,4950,4950,0
|
|
20240318,172400,11424555,4950,4950,4950,4950,0
|
|
20240318,172300,11424555,4950,4950,4950,4950,0
|
|
20240318,172200,11424555,4950,4950,4950,4950,0
|
|
20240318,172100,11424555,4950,4950,4950,4950,0
|
|
20240318,172000,11424555,4950,4950,4950,4950,0
|
|
20240318,171900,11424555,4950,4950,4950,4950,0
|
|
20240318,171800,11424555,4950,4950,4950,4950,526
|
|
20240318,171700,11424555,4950,4950,4950,4950,0
|
|
20240318,171600,11424555,4950,4950,4950,4950,0
|
|
20240318,171500,11424555,4950,4950,4950,4950,0
|
|
20240318,171400,11424555,4950,4950,4950,4950,0
|
|
20240318,171300,11424555,4950,4950,4950,4950,0
|
|
20240318,171200,11424555,4950,4950,4950,4950,0
|
|
20240318,171100,11424555,4950,4950,4950,4950,0
|
|
20240318,171000,11424555,4950,4950,4950,4950,0
|
|
20240318,170900,11424555,4950,4950,4950,4950,0
|
|
20240318,170800,11424555,4950,4950,4950,4950,0
|
|
20240318,170700,11424555,4950,4950,4950,4950,0
|
|
20240318,170600,11424555,4950,4950,4950,4950,0
|
|
20240318,170500,11424555,4950,4950,4950,4950,0
|
|
20240318,170400,11424555,4950,4950,4950,4950,0
|
|
20240318,170300,11424555,4950,4950,4950,4950,0
|
|
20240318,170200,11424555,4950,4950,4950,4950,0
|
|
20240318,170100,11424555,4950,4950,4950,4950,0
|
|
20240318,170000,11424555,4950,4950,4950,4950,0
|
|
20240318,165900,11424555,4950,4950,4950,4950,0
|
|
20240318,165800,11424555,4950,4950,4950,4950,0
|
|
20240318,165700,11424555,4950,4950,4950,4950,0
|
|
20240318,165600,11424555,4950,4950,4950,4950,0
|
|
20240318,165500,11424555,4950,4950,4950,4950,0
|
|
20240318,165400,11424555,4950,4950,4950,4950,0
|
|
20240318,165300,11424555,4950,4950,4950,4950,0
|
|
20240318,165200,11424555,4950,4950,4950,4950,0
|
|
20240318,165100,11424555,4950,4950,4950,4950,0
|
|
20240318,165000,11424555,4950,4950,4950,4950,0
|
|
20240318,164900,11424555,4950,4950,4950,4950,0
|
|
20240318,164800,11424555,4950,4950,4950,4950,526
|
|
20240318,164700,11424555,4950,4950,4950,4950,0
|
|
20240318,164600,11424555,4950,4950,4950,4950,0
|
|
20240318,164500,11424555,4950,4950,4950,4950,0
|
|
20240318,164400,11424555,4950,4950,4950,4950,0
|
|
20240318,164300,11424555,4950,4950,4950,4950,0
|
|
20240318,164200,11424555,4950,4950,4950,4950,0
|
|
20240318,164100,11424555,4950,4950,4950,4950,0
|
|
20240318,164000,11424555,4950,4950,4950,4950,0
|
|
20240318,163900,11424555,4950,4950,4950,4950,0
|
|
20240318,163800,11424555,4950,4950,4950,4950,0
|
|
20240318,163700,11424555,4950,4950,4950,4950,0
|
|
20240318,163600,11424555,4950,4950,4950,4950,0
|
|
20240318,163500,11424555,4950,4950,4950,4950,0
|
|
20240318,163400,11424555,4950,4950,4950,4950,0
|
|
20240318,163300,11424555,4950,4950,4950,4950,0
|
|
20240318,163200,11424555,4950,4950,4950,4950,0
|
|
20240318,163100,11424555,4950,4950,4950,4950,0
|
|
20240318,163000,11424555,4950,4950,4950,4950,0
|
|
20240318,162900,11424555,4950,4950,4950,4950,0
|
|
20240318,162800,11424555,4950,4950,4950,4950,0
|
|
20240318,162700,11424555,4950,4950,4950,4950,0
|
|
20240318,162600,11424555,4950,4950,4950,4950,0
|
|
20240318,162500,11424555,4950,4950,4950,4950,0
|
|
20240318,162400,11424555,4950,4950,4950,4950,0
|
|
20240318,162300,11424555,4950,4950,4950,4950,0
|
|
20240318,162200,11424555,4950,4950,4950,4950,0
|
|
20240318,162100,11424555,4950,4950,4950,4950,0
|
|
20240318,162000,11424555,4950,4950,4950,4950,0
|
|
20240318,161900,11424555,4950,4950,4950,4950,0
|
|
20240318,161800,11424555,4950,4950,4950,4950,526
|
|
20240318,161700,11424555,4950,4950,4950,4950,0
|
|
20240318,161600,11424555,4950,4950,4950,4950,0
|
|
20240318,161500,11424555,4950,4950,4950,4950,0
|
|
20240318,161400,11424555,4950,4950,4950,4950,0
|
|
20240318,161300,11424555,4950,4950,4950,4950,0
|
|
20240318,161200,11424555,4950,4950,4950,4950,0
|
|
20240318,161100,11424555,4950,4950,4950,4950,0
|
|
20240318,161000,11424555,4950,4950,4950,4950,0
|
|
20240318,160900,11424555,4950,4950,4950,4950,0
|
|
20240318,160800,11424555,4950,4950,4950,4950,0
|
|
20240318,160700,11424555,4950,4950,4950,4950,0
|
|
20240318,160600,11424555,4950,4950,4950,4950,0
|
|
20240318,160500,11424555,4950,4950,4950,4950,0
|
|
20240318,160400,11424555,4950,4950,4950,4950,0
|
|
20240318,160300,11424555,4950,4950,4950,4950,0
|
|
20240318,160200,11424555,4950,4950,4950,4950,0
|
|
20240318,160100,11424555,4950,4950,4950,4950,0
|
|
20240318,160000,11424555,4950,4950,4950,4950,0
|
|
20240318,155900,11424555,4950,4950,4950,4950,0
|
|
20240318,155800,11424555,4950,4950,4950,4950,0
|
|
20240318,155700,11424555,4950,4950,4950,4950,0
|
|
20240318,155600,11424555,4950,4950,4950,4950,0
|
|
20240318,155500,11424555,4950,4950,4950,4950,0
|
|
20240318,155400,11424555,4950,4950,4950,4950,0
|
|
20240318,155300,11424555,4950,4950,4950,4950,0
|
|
20240318,155200,11424555,4950,4950,4950,4950,0
|
|
20240318,155100,11424555,4950,4950,4950,4950,0
|
|
20240318,155000,11424555,4950,4950,4950,4950,0
|
|
20240318,154900,11424555,4950,4950,4950,4950,0
|
|
20240318,154800,11424555,4950,4950,4950,4950,526
|
|
20240318,154700,11424555,4950,4950,4950,4950,0
|
|
20240318,154600,11424555,4950,4950,4950,4950,0
|
|
20240318,154500,11424555,4950,4950,4950,4950,0
|
|
20240318,154400,11424555,4950,4950,4950,4950,0
|
|
20240318,154300,11424555,4950,4950,4950,4950,0
|
|
20240318,154200,11424555,4950,4950,4950,4950,0
|
|
20240318,154100,11424555,4950,4950,4950,4950,0
|
|
20240318,154000,11424555,4950,4950,4950,4950,0
|
|
20240318,153900,11424555,4950,4950,4950,4950,0
|
|
20240318,153800,11424555,4950,4950,4950,4950,0
|
|
20240318,153700,11424555,4950,4950,4950,4950,0
|
|
20240318,153600,11424555,4950,4950,4950,4950,0
|
|
20240318,153500,11424555,4950,4950,4950,4950,0
|
|
20240318,153400,11424555,4950,4950,4950,4950,0
|
|
20240318,153300,11424555,4950,4950,4950,4950,0
|
|
20240318,153200,11424555,4950,4950,4950,4950,0
|
|
20240318,153100,11424555,4950,4950,4950,4950,0
|
|
20240318,153000,11424555,4950,4950,4950,4950,526
|
|
20240318,152900,8820855,4965,4965,4965,4965,0
|
|
20240318,152800,8820855,4965,4965,4965,4965,0
|
|
20240318,152700,8820855,4965,4965,4965,4965,0
|
|
20240318,152600,8820855,4965,4965,4965,4965,0
|
|
20240318,152500,8820855,4965,4965,4965,4965,0
|
|
20240318,152400,8820855,4965,4965,4965,4965,0
|
|
20240318,152300,8820855,4965,4965,4965,4965,0
|
|
20240318,152200,8820855,4965,4965,4965,4965,0
|
|
20240318,152100,8820855,4965,4965,4965,4965,0
|
|
20240318,152000,8820855,4965,4965,4965,4965,0
|
|
20240318,151900,8820855,4965,4965,4965,4965,0
|
|
20240318,151800,8820855,4965,4965,4965,4965,0
|
|
20240318,151700,8820855,4965,4960,4965,4960,140
|
|
20240318,151600,8126445,4965,4960,4965,4960,16
|
|
20240318,151500,8047055,4965,4965,4965,4965,48
|
|
20240318,151400,7808735,4970,4970,4970,4970,0
|
|
20240318,151300,7808735,4970,4970,4970,4970,0
|
|
20240318,151200,7808735,4970,4965,4970,4965,53
|
|
20240318,151100,7545585,4975,4975,4975,4975,0
|
|
20240318,151000,7545585,4975,4975,4975,4975,1
|
|
20240318,150900,7540610,4970,4970,4970,4970,1
|
|
20240318,150800,7535640,4975,4975,4975,4975,0
|
|
20240318,150700,7535640,4975,4975,4975,4975,0
|
|
20240318,150600,7535640,4975,4965,4975,4965,11
|
|
20240318,150500,7481015,4965,4970,4970,4965,178
|
|
20240318,150400,6596685,4980,4980,4980,4980,1
|
|
20240318,150300,6591705,4985,4985,4985,4985,0
|
|
20240318,150200,6591705,4985,4985,4985,4985,0
|
|
20240318,150100,6591705,4985,4985,4985,4985,0
|
|
20240318,150000,6591705,4985,4985,4985,4985,0
|
|
20240318,145900,6591705,4985,4985,4985,4985,0
|
|
20240318,145800,6591705,4985,4985,4985,4985,0
|
|
20240318,145700,6591705,4985,4985,4985,4985,0
|
|
20240318,145600,6591705,4985,4985,4985,4985,0
|
|
20240318,145500,6591705,4985,4985,4985,4985,0
|
|
20240318,145400,6591705,4985,4985,4985,4985,0
|
|
20240318,145300,6591705,4985,4985,4985,4985,0
|
|
20240318,145200,6591705,4985,4985,4985,4985,0
|
|
20240318,145100,6591705,4985,4985,4985,4985,0
|
|
20240318,145000,6591705,4985,4985,4985,4985,0
|
|
20240318,144900,6591705,4985,4985,4985,4985,0
|
|
20240318,144800,6591705,4985,4985,4985,4985,0
|
|
20240318,144700,6591705,4985,4985,4985,4985,0
|
|
20240318,144600,6591705,4985,4985,4985,4985,0
|
|
20240318,144500,6591705,4985,4985,4985,4985,0
|
|
20240318,144400,6591705,4985,4985,4985,4985,0
|
|
20240318,144300,6591705,4985,4985,4985,4985,0
|
|
20240318,144200,6591705,4985,4985,4985,4985,0
|
|
20240318,144100,6591705,4985,4985,4985,4985,0
|
|
20240318,144000,6591705,4985,4985,4985,4985,0
|
|
20240318,143900,6591705,4985,4985,4985,4985,0
|
|
20240318,143800,6591705,4985,4985,4985,4985,0
|
|
20240318,143700,6591705,4985,4985,4985,4985,0
|
|
20240318,143600,6591705,4985,4985,4985,4985,0
|
|
20240318,143500,6591705,4985,4985,4985,4985,0
|
|
20240318,143400,6591705,4985,4985,4985,4985,0
|
|
20240318,143300,6591705,4985,4985,4985,4985,0
|
|
20240318,143200,6591705,4985,4985,4985,4985,0
|
|
20240318,143100,6591705,4985,4985,4985,4985,0
|
|
20240318,143000,6591705,4985,4985,4985,4985,0
|
|
20240318,142900,6591705,4985,4985,4985,4985,0
|
|
20240318,142800,6591705,4985,4985,4985,4985,0
|
|
20240318,142700,6591705,4985,4985,4985,4985,0
|
|
20240318,142600,6591705,4985,4985,4985,4985,0
|
|
20240318,142500,6591705,4985,4985,4985,4985,0
|
|
20240318,142400,6591705,4985,4985,4985,4985,0
|
|
20240318,142300,6591705,4985,4985,4985,4985,0
|
|
20240318,142200,6591705,4985,4985,4985,4985,0
|
|
20240318,142100,6591705,4985,4985,4985,4985,0
|
|
20240318,142000,6591705,4985,4985,4985,4985,0
|
|
20240318,141900,6591705,4985,4985,4985,4985,0
|
|
20240318,141800,6591705,4985,4985,4985,4985,0
|
|
20240318,141700,6591705,4985,4985,4985,4985,0
|
|
20240318,141600,6591705,4985,4985,4985,4985,0
|
|
20240318,141500,6591705,4985,4985,4985,4985,0
|
|
20240318,141400,6591705,4985,4985,4985,4985,0
|
|
20240318,141300,6591705,4985,4985,4985,4985,0
|
|
20240318,141200,6591705,4985,4985,4985,4985,0
|
|
20240318,141100,6591705,4985,4985,4985,4985,0
|
|
20240318,141000,6591705,4985,4985,4985,4985,0
|
|
20240318,140900,6591705,4985,4985,4985,4985,0
|
|
20240318,140800,6591705,4985,4985,4985,4985,0
|
|
20240318,140700,6591705,4985,4975,4985,4975,2
|
|
20240318,140600,6581745,4970,4970,4970,4970,0
|
|
20240318,140500,6581745,4970,4970,4970,4970,2
|
|
20240318,140400,6571805,4975,4975,4975,4975,0
|
|
20240318,140300,6571805,4975,4975,4975,4975,0
|
|
20240318,140200,6571805,4975,4975,4975,4975,0
|
|
20240318,140100,6571805,4975,4975,4975,4975,0
|
|
20240318,140000,6571805,4975,4975,4975,4975,0
|
|
20240318,135900,6571805,4975,4975,4975,4975,0
|
|
20240318,135800,6571805,4975,4975,4975,4975,0
|
|
20240318,135700,6571805,4975,4975,4975,4975,0
|
|
20240318,135600,6571805,4975,4975,4975,4975,0
|
|
20240318,135500,6571805,4975,4975,4975,4975,0
|
|
20240318,135400,6571805,4975,4975,4975,4975,0
|
|
20240318,135300,6571805,4975,4975,4975,4975,0
|
|
20240318,135200,6571805,4975,4975,4975,4975,0
|
|
20240318,135100,6571805,4975,4975,4975,4975,0
|
|
20240318,135000,6571805,4975,4975,4975,4975,0
|
|
20240318,134900,6571805,4975,4975,4975,4975,0
|
|
20240318,134800,6571805,4975,4975,4975,4975,0
|
|
20240318,134700,6571805,4975,4975,4975,4975,0
|
|
20240318,134600,6571805,4975,4975,4975,4975,0
|
|
20240318,134500,6571805,4975,4975,4975,4975,0
|
|
20240318,134400,6571805,4975,4975,4975,4975,0
|
|
20240318,134300,6571805,4975,4975,4975,4975,0
|
|
20240318,134200,6571805,4975,4975,4975,4975,0
|
|
20240318,134100,6571805,4975,4975,4975,4975,0
|
|
20240318,134000,6571805,4975,4975,4975,4975,0
|
|
20240318,133900,6571805,4975,4975,4975,4975,0
|
|
20240318,133800,6571805,4975,4975,4975,4975,0
|
|
20240318,133700,6571805,4975,4975,4975,4975,0
|
|
20240318,133600,6571805,4975,4975,4975,4975,0
|
|
20240318,133500,6571805,4975,4975,4975,4975,0
|
|
20240318,133400,6571805,4975,4975,4975,4975,0
|
|
20240318,133300,6571805,4975,4975,4975,4975,0
|
|
20240318,133200,6571805,4975,4975,4975,4975,0
|
|
20240318,133100,6571805,4975,4975,4975,4975,0
|
|
20240318,133000,6571805,4975,4975,4975,4975,0
|
|
20240318,132900,6571805,4975,4970,4975,4970,5
|
|
20240318,132800,6546950,4965,4965,4965,4965,0
|
|
20240318,132700,6546950,4965,4970,4970,4965,140
|
|
20240318,132600,5851840,4975,4975,4975,4975,0
|
|
20240318,132500,5851840,4975,4975,4975,4975,0
|
|
20240318,132400,5851840,4975,4975,4975,4975,0
|
|
20240318,132300,5851840,4975,4975,4975,4975,0
|
|
20240318,132200,5851840,4975,4975,4975,4975,0
|
|
20240318,132100,5851840,4975,4975,4975,4975,0
|
|
20240318,132000,5851840,4975,4975,4975,4975,0
|
|
20240318,131900,5851840,4975,4975,4975,4975,0
|
|
20240318,131800,5851840,4975,4975,4975,4975,0
|
|
20240318,131700,5851840,4975,4975,4975,4975,0
|
|
20240318,131600,5851840,4975,4975,4975,4975,0
|
|
20240318,131500,5851840,4975,4975,4975,4975,0
|
|
20240318,131400,5851840,4975,4975,4975,4975,9
|
|
20240318,131300,5807065,4980,4980,4980,4980,0
|
|
20240318,131200,5807065,4980,4980,4980,4980,0
|
|
20240318,131100,5807065,4980,4980,4980,4980,0
|
|
20240318,131000,5807065,4980,4980,4980,4980,0
|
|
20240318,130900,5807065,4980,4980,4980,4980,0
|
|
20240318,130800,5807065,4980,4980,4980,4980,0
|
|
20240318,130700,5807065,4980,4980,4980,4980,0
|
|
20240318,130600,5807065,4980,4980,4980,4980,0
|
|
20240318,130500,5807065,4980,4980,4980,4980,0
|
|
20240318,130400,5807065,4980,4980,4980,4980,0
|
|
20240318,130300,5807065,4980,4980,4980,4980,0
|
|
20240318,130200,5807065,4980,4980,4980,4980,0
|
|
20240318,130100,5807065,4980,4980,4980,4980,0
|
|
20240318,130000,5807065,4980,4980,4980,4980,0
|
|
20240318,125900,5807065,4980,4980,4980,4980,0
|
|
20240318,125800,5807065,4980,4980,4980,4980,0
|
|
20240318,125700,5807065,4980,4980,4980,4980,0
|
|
20240318,125600,5807065,4980,4975,4980,4975,2
|
|
20240318,125500,5797110,4980,4975,4980,4975,2
|
|
20240318,125400,5787155,4980,4980,4980,4975,32
|
|
20240318,125300,5627940,4985,4985,4985,4985,0
|
|
20240318,125200,5627940,4985,4985,4985,4985,0
|
|
20240318,125100,5627940,4985,4985,4985,4985,0
|
|
20240318,125000,5627940,4985,4985,4985,4985,1
|
|
20240318,124900,5622955,4985,4985,4985,4985,0
|
|
20240318,124800,5622955,4985,4985,4985,4985,0
|
|
20240318,124700,5622955,4985,4985,4985,4985,0
|
|
20240318,124600,5622955,4985,4980,4985,4980,6
|
|
20240318,124500,5593070,4985,4985,4985,4985,1
|
|
20240318,124400,5588085,4985,4985,4985,4985,0
|
|
20240318,124300,5588085,4985,4985,4985,4985,0
|
|
20240318,124200,5588085,4985,4985,4985,4985,0
|
|
20240318,124100,5588085,4985,4985,4985,4985,0
|
|
20240318,124000,5588085,4985,4990,4990,4985,68
|
|
20240318,123900,5248795,4995,4995,4995,4995,0
|
|
20240318,123800,5248795,4995,4995,4995,4995,0
|
|
20240318,123700,5248795,4995,4995,4995,4995,0
|
|
20240318,123600,5248795,4995,4995,4995,4995,0
|
|
20240318,123500,5248795,4995,4995,4995,4995,0
|
|
20240318,123400,5248795,4995,4995,4995,4995,0
|
|
20240318,123300,5248795,4995,4995,4995,4995,0
|
|
20240318,123200,5248795,4995,4995,4995,4995,0
|
|
20240318,123100,5248795,4995,4995,4995,4995,0
|
|
20240318,123000,5248795,4995,4995,4995,4995,0
|
|
20240318,122900,5248795,4995,4995,4995,4995,0
|
|
20240318,122800,5248795,4995,4995,4995,4995,0
|
|
20240318,122700,5248795,4995,4995,4995,4995,0
|
|
20240318,122600,5248795,4995,4995,4995,4995,0
|
|
20240318,122500,5248795,4995,4995,4995,4995,0
|
|
20240318,122400,5248795,4995,4995,4995,4995,0
|
|
20240318,122300,5248795,4995,4995,4995,4995,0
|
|
20240318,122200,5248795,4995,4995,4995,4995,0
|
|
20240318,122100,5248795,4995,4995,4995,4995,0
|
|
20240318,122000,5248795,4995,4995,4995,4995,0
|
|
20240318,121900,5248795,4995,4995,4995,4995,0
|
|
20240318,121800,5248795,4995,4995,4995,4995,0
|
|
20240318,121700,5248795,4995,4995,4995,4995,0
|
|
20240318,121600,5248795,4995,4995,4995,4995,0
|
|
20240318,121500,5248795,4995,4995,4995,4995,0
|
|
20240318,121400,5248795,4995,4995,4995,4995,0
|
|
20240318,121300,5248795,4995,4995,4995,4995,0
|
|
20240318,121200,5248795,4995,4995,4995,4995,0
|
|
20240318,121100,5248795,4995,4995,4995,4995,0
|
|
20240318,121000,5248795,4995,4995,4995,4995,0
|
|
20240318,120900,5248795,4995,4995,4995,4995,0
|
|
20240318,120800,5248795,4995,4995,4995,4995,0
|
|
20240318,120700,5248795,4995,4995,4995,4995,0
|
|
20240318,120600,5248795,4995,4995,4995,4995,0
|
|
20240318,120500,5248795,4995,4995,4995,4995,0
|
|
20240318,120400,5248795,4995,4995,4995,4995,0
|
|
20240318,120300,5248795,4995,4995,4995,4995,0
|
|
20240318,120200,5248795,4995,4995,4995,4995,0
|
|
20240318,120100,5248795,4995,4995,4995,4995,0
|
|
20240318,120000,5248795,4995,4995,4995,4995,0
|
|
20240318,115900,5248795,4995,4995,4995,4995,0
|
|
20240318,115800,5248795,4995,4995,4995,4995,0
|
|
20240318,115700,5248795,4995,4995,4995,4995,0
|
|
20240318,115600,5248795,4995,4995,4995,4995,0
|
|
20240318,115500,5248795,4995,4995,4995,4995,0
|
|
20240318,115400,5248795,4995,4995,4995,4995,0
|
|
20240318,115300,5248795,4995,4995,4995,4995,0
|
|
20240318,115200,5248795,4995,4995,4995,4995,0
|
|
20240318,115100,5248795,4995,4995,4995,4995,0
|
|
20240318,115000,5248795,4995,4995,4995,4995,0
|
|
20240318,114900,5248795,4995,4995,4995,4995,0
|
|
20240318,114800,5248795,4995,4995,4995,4995,1
|
|
20240318,114700,5243800,4995,4995,4995,4995,0
|
|
20240318,114600,5243800,4995,4995,4995,4995,0
|
|
20240318,114500,5243800,4995,4995,4995,4995,0
|
|
20240318,114400,5243800,4995,4995,4995,4995,0
|
|
20240318,114300,5243800,4995,4995,4995,4995,0
|
|
20240318,114200,5243800,4995,4995,4995,4995,0
|
|
20240318,114100,5243800,4995,4995,4995,4995,0
|
|
20240318,114000,5243800,4995,4995,4995,4995,0
|
|
20240318,113900,5243800,4995,4995,4995,4995,0
|
|
20240318,113800,5243800,4995,4995,4995,4995,0
|
|
20240318,113700,5243800,4995,4995,4995,4995,0
|
|
20240318,113600,5243800,4995,4995,4995,4995,0
|
|
20240318,113500,5243800,4995,4990,5000,4990,5
|
|
20240318,113400,5218835,4990,4990,4990,4990,3
|
|
20240318,113300,5203865,4990,4995,4995,4990,103
|
|
20240318,113200,4689605,5000,5000,5000,5000,0
|
|
20240318,113100,4689605,5000,5000,5000,5000,0
|
|
20240318,113000,4689605,5000,5000,5000,5000,0
|
|
20240318,112900,4689605,5000,5000,5000,5000,0
|
|
20240318,112800,4689605,5000,5000,5000,5000,1
|
|
20240318,112700,4684605,4990,4990,4990,4990,0
|
|
20240318,112600,4684605,4990,4990,4990,4990,0
|
|
20240318,112500,4684605,4990,4990,4990,4990,0
|
|
20240318,112400,4684605,4990,4990,4990,4990,0
|
|
20240318,112300,4684605,4990,4990,4990,4990,0
|
|
20240318,112200,4684605,4990,4990,4990,4990,0
|
|
20240318,112100,4684605,4990,4990,4990,4990,0
|
|
20240318,112000,4684605,4990,4995,4995,4990,22
|
|
20240318,111900,4574770,4995,4995,4995,4995,0
|
|
20240318,111800,4574770,4995,4995,4995,4995,0
|
|
20240318,111700,4574770,4995,4995,4995,4995,0
|
|
20240318,111600,4574770,4995,4995,4995,4995,14
|
|
20240318,111500,4504840,5000,5000,5000,5000,0
|
|
20240318,111400,4504840,5000,5000,5000,5000,0
|
|
20240318,111300,4504840,5000,5000,5000,5000,0
|
|
20240318,111200,4504840,5000,5000,5000,5000,0
|
|
20240318,111100,4504840,5000,5000,5000,5000,0
|
|
20240318,111000,4504840,5000,5000,5000,5000,0
|
|
20240318,110900,4504840,5000,5000,5000,5000,0
|
|
20240318,110800,4504840,5000,5000,5000,5000,0
|
|
20240318,110700,4504840,5000,5000,5000,5000,0
|
|
20240318,110600,4504840,5000,5000,5000,5000,0
|
|
20240318,110500,4504840,5000,5000,5000,5000,0
|
|
20240318,110400,4504840,5000,5000,5000,5000,0
|
|
20240318,110300,4504840,5000,5000,5000,5000,0
|
|
20240318,110200,4504840,5000,5000,5000,5000,0
|
|
20240318,110100,4504840,5000,5000,5000,5000,0
|
|
20240318,110000,4504840,5000,5000,5000,5000,0
|
|
20240318,105900,4504840,5000,5000,5000,5000,0
|
|
20240318,105800,4504840,5000,5000,5000,5000,0
|
|
20240318,105700,4504840,5000,5000,5000,5000,0
|
|
20240318,105600,4504840,5000,5000,5000,5000,0
|
|
20240318,105500,4504840,5000,5000,5000,5000,0
|
|
20240318,105400,4504840,5000,5000,5000,5000,0
|
|
20240318,105300,4504840,5000,5000,5000,5000,0
|
|
20240318,105200,4504840,5000,5000,5000,5000,0
|
|
20240318,105100,4504840,5000,5000,5000,5000,0
|
|
20240318,105000,4504840,5000,5000,5000,5000,0
|
|
20240318,104900,4504840,5000,5000,5000,5000,0
|
|
20240318,104800,4504840,5000,4995,5000,4995,4
|
|
20240318,104700,4484855,4995,4995,4995,4995,3
|
|
20240318,104600,4469870,4995,4995,4995,4995,94
|
|
20240318,104500,4000340,5000,5000,5000,5000,0
|
|
20240318,104400,4000340,5000,5000,5000,5000,0
|
|
20240318,104300,4000340,5000,5000,5000,5000,0
|
|
20240318,104200,4000340,5000,5000,5000,5000,0
|
|
20240318,104100,4000340,5000,5000,5000,5000,0
|
|
20240318,104000,4000340,5000,5000,5000,5000,0
|
|
20240318,103900,4000340,5000,5000,5000,5000,0
|
|
20240318,103800,4000340,5000,5000,5000,5000,0
|
|
20240318,103700,4000340,5000,5000,5000,5000,0
|
|
20240318,103600,4000340,5000,5000,5000,5000,0
|
|
20240318,103500,4000340,5000,5000,5000,5000,0
|
|
20240318,103400,4000340,5000,5000,5000,5000,0
|
|
20240318,103300,4000340,5000,5000,5000,5000,0
|
|
20240318,103200,4000340,5000,5000,5000,5000,0
|
|
20240318,103100,4000340,5000,5000,5000,5000,0
|
|
20240318,103000,4000340,5000,5000,5000,5000,0
|
|
20240318,102900,4000340,5000,5000,5000,5000,0
|
|
20240318,102800,4000340,5000,5000,5000,5000,0
|
|
20240318,102700,4000340,5000,5000,5000,5000,0
|
|
20240318,102600,4000340,5000,5000,5000,5000,0
|
|
20240318,102500,4000340,5000,5000,5000,5000,3
|
|
20240318,102400,3985340,5000,5000,5000,5000,0
|
|
20240318,102300,3985340,5000,5000,5000,5000,0
|
|
20240318,102200,3985340,5000,5000,5000,5000,0
|
|
20240318,102100,3985340,5000,5000,5000,5000,0
|
|
20240318,102000,3985340,5000,5000,5000,5000,0
|
|
20240318,101900,3985340,5000,5000,5000,5000,0
|
|
20240318,101800,3985340,5000,5000,5000,5000,0
|
|
20240318,101700,3985340,5000,5000,5000,5000,22
|
|
20240318,101600,3875340,5000,5000,5000,5000,0
|
|
20240318,101500,3875340,5000,5000,5000,5000,0
|
|
20240318,101400,3875340,5000,5000,5000,5000,0
|
|
20240318,101300,3875340,5000,5000,5000,5000,0
|
|
20240318,101200,3875340,5000,5000,5000,5000,1
|
|
20240318,101100,3870340,5000,5000,5000,5000,0
|
|
20240318,101000,3870340,5000,5000,5000,5000,0
|
|
20240318,100900,3870340,5000,5000,5000,5000,0
|
|
20240318,100800,3870340,5000,5000,5000,5000,0
|
|
20240318,100700,3870340,5000,5000,5000,5000,0
|
|
20240318,100600,3870340,5000,5000,5000,5000,0
|
|
20240318,100500,3870340,5000,5000,5000,5000,0
|
|
20240318,100400,3870340,5000,5000,5000,5000,0
|
|
20240318,100300,3870340,5000,5000,5000,5000,0
|
|
20240318,100200,3870340,5000,5000,5000,5000,1
|
|
20240318,100100,3865340,5000,5000,5000,5000,0
|
|
20240318,100000,3865340,5000,5000,5000,5000,0
|
|
20240318,095900,3865340,5000,5000,5000,5000,0
|
|
20240318,095800,3865340,5000,5000,5000,5000,0
|
|
20240318,095700,3865340,5000,5000,5000,5000,0
|
|
20240318,095600,3865340,5000,5000,5000,5000,0
|
|
20240318,095500,3865340,5000,5000,5000,5000,0
|
|
20240318,095400,3865340,5000,5000,5000,5000,0
|
|
20240318,095300,3865340,5000,5000,5000,5000,0
|
|
20240318,095200,3865340,5000,5000,5000,5000,0
|
|
20240318,095100,3865340,5000,5000,5000,5000,0
|
|
20240318,095000,3865340,5000,5000,5000,5000,0
|
|
20240318,094900,3865340,5000,5000,5000,5000,0
|
|
20240318,094800,3865340,5000,5000,5000,5000,0
|
|
20240318,094700,3865340,5000,5000,5000,5000,0
|
|
20240318,094600,3865340,5000,5000,5000,5000,0
|
|
20240318,094500,3865340,5000,5000,5000,5000,0
|
|
20240318,094400,3865340,5000,5000,5000,5000,0
|
|
20240318,094300,3865340,5000,5000,5000,5000,0
|
|
20240318,094200,3865340,5000,5000,5000,5000,0
|
|
20240318,094100,3865340,5000,5000,5000,5000,0
|
|
20240318,094000,3865340,5000,5000,5000,5000,0
|
|
20240318,093900,3865340,5000,5000,5000,5000,0
|
|
20240318,093800,3865340,5000,5000,5000,5000,0
|
|
20240318,093700,3865340,5000,5000,5000,5000,0
|
|
20240318,093600,3865340,5000,4970,5000,4970,122
|
|
20240318,093500,3258345,4965,4965,4965,4965,0
|
|
20240318,093400,3258345,4965,4965,4965,4965,0
|
|
20240318,093300,3258345,4965,4965,4965,4965,1
|
|
20240318,093200,3253380,4965,4965,4965,4965,4
|
|
20240318,093100,3233520,4965,4970,4970,4965,29
|
|
20240318,093000,3089400,4970,4970,4970,4970,0
|
|
20240318,092900,3089400,4970,4970,4970,4970,0
|
|
20240318,092800,3089400,4970,4980,4980,4970,6
|
|
20240318,092700,3059535,4980,4980,4980,4980,0
|
|
20240318,092600,3059535,4980,4980,4980,4980,0
|
|
20240318,092500,3059535,4980,4995,4995,4980,106
|
|
20240318,092400,2531440,4995,4995,4995,4995,6
|
|
20240318,092300,2501470,4995,4995,4995,4995,164
|
|
20240318,092200,1682290,4990,4990,4990,4990,0
|
|
20240318,092100,1682290,4990,4990,4990,4990,0
|
|
20240318,092000,1682290,4990,4990,4990,4990,0
|
|
20240318,091900,1682290,4990,4990,4990,4990,0
|
|
20240318,091800,1682290,4990,4990,4990,4990,0
|
|
20240318,091700,1682290,4990,4990,4990,4990,0
|
|
20240318,091600,1682290,4990,4990,4990,4990,0
|
|
20240318,091500,1682290,4990,4990,4990,4990,0
|
|
20240318,091400,1682290,4990,4990,4990,4990,0
|
|
20240318,091300,1682290,4990,4990,4990,4990,0
|
|
20240318,091200,1682290,4990,5060,5060,4990,8
|
|
20240318,091100,1642095,4995,4995,4995,4995,0
|
|
20240318,091000,1642095,4995,4995,4995,4995,0
|
|
20240318,090900,1642095,4995,5010,5110,4995,31
|
|
20240318,090800,1485980,4995,4995,4995,4995,0
|
|
20240318,090700,1485980,4995,4995,4995,4995,0
|
|
20240318,090600,1485980,4995,4995,4995,4995,0
|
|
20240318,090500,1485980,4995,4995,4995,4995,0
|
|
20240318,090400,1485980,4995,4995,4995,4995,0
|
|
20240318,090300,1485980,4995,4995,4995,4995,0
|
|
20240318,090200,1485980,4995,5010,5010,4995,9
|
|
20240318,090100,1440905,5010,5020,5020,4970,209
|
|
20240318,090000,396820,5060,5020,5060,5020,79
|