579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,183600,74820235,3500,3500,3500,3500,1488
|
|
20240318,183500,74820235,3500,3500,3500,3500,0
|
|
20240318,183400,74820235,3500,3500,3500,3500,0
|
|
20240318,183300,74820235,3500,3500,3500,3500,0
|
|
20240318,183200,74820235,3500,3500,3500,3500,0
|
|
20240318,183100,74820235,3500,3500,3500,3500,0
|
|
20240318,183000,74820235,3500,3500,3500,3500,0
|
|
20240318,182900,74820235,3500,3500,3500,3500,0
|
|
20240318,182800,74820235,3500,3500,3500,3500,0
|
|
20240318,182700,74820235,3500,3500,3500,3500,0
|
|
20240318,182600,74820235,3500,3500,3500,3500,0
|
|
20240318,182500,74820235,3500,3500,3500,3500,0
|
|
20240318,182400,74820235,3500,3500,3500,3500,0
|
|
20240318,182300,74820235,3500,3500,3500,3500,0
|
|
20240318,182200,74820235,3500,3500,3500,3500,0
|
|
20240318,182100,74820235,3500,3500,3500,3500,0
|
|
20240318,182000,74820235,3500,3500,3500,3500,0
|
|
20240318,181900,74820235,3500,3500,3500,3500,0
|
|
20240318,181800,74820235,3500,3500,3500,3500,0
|
|
20240318,181700,74820235,3500,3500,3500,3500,0
|
|
20240318,181600,74820235,3500,3500,3500,3500,0
|
|
20240318,181500,74820235,3500,3500,3500,3500,0
|
|
20240318,181400,74820235,3500,3500,3500,3500,0
|
|
20240318,181300,74820235,3500,3500,3500,3500,0
|
|
20240318,181200,74820235,3500,3500,3500,3500,0
|
|
20240318,181100,74820235,3500,3500,3500,3500,0
|
|
20240318,181000,74820235,3500,3500,3500,3500,0
|
|
20240318,180900,74820235,3500,3500,3500,3500,0
|
|
20240318,180800,74820235,3500,3500,3500,3500,0
|
|
20240318,180700,74820235,3500,3500,3500,3500,0
|
|
20240318,180600,74820235,3500,3500,3500,3500,1488
|
|
20240318,180500,74820235,3500,3500,3500,3500,0
|
|
20240318,180400,74820235,3500,3500,3500,3500,0
|
|
20240318,180300,74820235,3500,3500,3500,3500,0
|
|
20240318,180200,74820235,3500,3500,3500,3500,0
|
|
20240318,180100,74820235,3500,3500,3500,3500,0
|
|
20240318,180000,74820235,3500,3500,3500,3500,0
|
|
20240318,175900,74820235,3500,3500,3500,3500,0
|
|
20240318,175800,74820235,3500,3500,3500,3500,0
|
|
20240318,175700,74820235,3500,3500,3500,3500,0
|
|
20240318,175600,74820235,3500,3500,3500,3500,0
|
|
20240318,175500,74820235,3500,3500,3500,3500,0
|
|
20240318,175400,74820235,3500,3500,3500,3500,0
|
|
20240318,175300,74820235,3500,3500,3500,3500,0
|
|
20240318,175200,74820235,3500,3500,3500,3500,0
|
|
20240318,175100,74820235,3500,3500,3500,3500,0
|
|
20240318,175000,74820235,3500,3500,3500,3500,0
|
|
20240318,174900,74820235,3500,3500,3500,3500,0
|
|
20240318,174800,74820235,3500,3500,3500,3500,0
|
|
20240318,174700,74820235,3500,3500,3500,3500,0
|
|
20240318,174600,74820235,3500,3500,3500,3500,0
|
|
20240318,174500,74820235,3500,3500,3500,3500,0
|
|
20240318,174400,74820235,3500,3500,3500,3500,0
|
|
20240318,174300,74820235,3500,3500,3500,3500,0
|
|
20240318,174200,74820235,3500,3500,3500,3500,0
|
|
20240318,174100,74820235,3500,3500,3500,3500,0
|
|
20240318,174000,74820235,3500,3500,3500,3500,0
|
|
20240318,173900,74820235,3500,3500,3500,3500,0
|
|
20240318,173800,74820235,3500,3500,3500,3500,0
|
|
20240318,173700,74820235,3500,3500,3500,3500,0
|
|
20240318,173600,74820235,3500,3500,3500,3500,1488
|
|
20240318,173500,74820235,3500,3500,3500,3500,0
|
|
20240318,173400,74820235,3500,3500,3500,3500,0
|
|
20240318,173300,74820235,3500,3500,3500,3500,0
|
|
20240318,173200,74820235,3500,3500,3500,3500,0
|
|
20240318,173100,74820235,3500,3500,3500,3500,0
|
|
20240318,173000,74820235,3500,3500,3500,3500,0
|
|
20240318,172900,74820235,3500,3500,3500,3500,0
|
|
20240318,172800,74820235,3500,3500,3500,3500,0
|
|
20240318,172700,74820235,3500,3500,3500,3500,0
|
|
20240318,172600,74820235,3500,3500,3500,3500,0
|
|
20240318,172500,74820235,3500,3500,3500,3500,0
|
|
20240318,172400,74820235,3500,3500,3500,3500,0
|
|
20240318,172300,74820235,3500,3500,3500,3500,0
|
|
20240318,172200,74820235,3500,3500,3500,3500,0
|
|
20240318,172100,74820235,3500,3500,3500,3500,0
|
|
20240318,172000,74820235,3500,3500,3500,3500,0
|
|
20240318,171900,74820235,3500,3500,3500,3500,0
|
|
20240318,171800,74820235,3500,3500,3500,3500,0
|
|
20240318,171700,74820235,3500,3500,3500,3500,0
|
|
20240318,171600,74820235,3500,3500,3500,3500,0
|
|
20240318,171500,74820235,3500,3500,3500,3500,0
|
|
20240318,171400,74820235,3500,3500,3500,3500,0
|
|
20240318,171300,74820235,3500,3500,3500,3500,0
|
|
20240318,171200,74820235,3500,3500,3500,3500,0
|
|
20240318,171100,74820235,3500,3500,3500,3500,0
|
|
20240318,171000,74820235,3500,3500,3500,3500,0
|
|
20240318,170900,74820235,3500,3500,3500,3500,0
|
|
20240318,170800,74820235,3500,3500,3500,3500,0
|
|
20240318,170700,74820235,3500,3500,3500,3500,0
|
|
20240318,170600,74820235,3500,3500,3500,3500,1488
|
|
20240318,170500,74820235,3500,3500,3500,3500,0
|
|
20240318,170400,74820235,3500,3500,3500,3500,0
|
|
20240318,170300,74820235,3500,3500,3500,3500,0
|
|
20240318,170200,74820235,3500,3500,3500,3500,0
|
|
20240318,170100,74820235,3500,3500,3500,3500,0
|
|
20240318,170000,74820235,3500,3500,3500,3500,0
|
|
20240318,165900,74820235,3500,3500,3500,3500,0
|
|
20240318,165800,74820235,3500,3500,3500,3500,0
|
|
20240318,165700,74820235,3500,3500,3500,3500,0
|
|
20240318,165600,74820235,3500,3500,3500,3500,0
|
|
20240318,165500,74820235,3500,3500,3500,3500,0
|
|
20240318,165400,74820235,3500,3500,3500,3500,0
|
|
20240318,165300,74820235,3500,3500,3500,3500,0
|
|
20240318,165200,74820235,3500,3500,3500,3500,0
|
|
20240318,165100,74820235,3500,3500,3500,3500,0
|
|
20240318,165000,74820235,3500,3500,3500,3500,0
|
|
20240318,164900,74820235,3500,3500,3500,3500,0
|
|
20240318,164800,74820235,3500,3500,3500,3500,0
|
|
20240318,164700,74820235,3500,3500,3500,3500,0
|
|
20240318,164600,74820235,3500,3500,3500,3500,0
|
|
20240318,164500,74820235,3500,3500,3500,3500,0
|
|
20240318,164400,74820235,3500,3500,3500,3500,0
|
|
20240318,164300,74820235,3500,3500,3500,3500,0
|
|
20240318,164200,74820235,3500,3500,3500,3500,0
|
|
20240318,164100,74820235,3500,3500,3500,3500,0
|
|
20240318,164000,74820235,3500,3500,3500,3500,0
|
|
20240318,163900,74820235,3500,3500,3500,3500,0
|
|
20240318,163800,74820235,3500,3500,3500,3500,0
|
|
20240318,163700,74820235,3500,3500,3500,3500,0
|
|
20240318,163600,74820235,3500,3500,3500,3500,1488
|
|
20240318,163500,74820235,3500,3500,3500,3500,0
|
|
20240318,163400,74820235,3500,3500,3500,3500,0
|
|
20240318,163300,74820235,3500,3500,3500,3500,0
|
|
20240318,163200,74820235,3500,3500,3500,3500,0
|
|
20240318,163100,74820235,3500,3500,3500,3500,0
|
|
20240318,163000,74820235,3500,3500,3500,3500,0
|
|
20240318,162900,74820235,3500,3500,3500,3500,0
|
|
20240318,162800,74820235,3500,3500,3500,3500,0
|
|
20240318,162700,74820235,3500,3500,3500,3500,0
|
|
20240318,162600,74820235,3500,3500,3500,3500,0
|
|
20240318,162500,74820235,3500,3500,3500,3500,0
|
|
20240318,162400,74820235,3500,3500,3500,3500,0
|
|
20240318,162300,74820235,3500,3500,3500,3500,0
|
|
20240318,162200,74820235,3500,3500,3500,3500,0
|
|
20240318,162100,74820235,3500,3500,3500,3500,0
|
|
20240318,162000,74820235,3500,3500,3500,3500,0
|
|
20240318,161900,74820235,3500,3500,3500,3500,0
|
|
20240318,161800,74820235,3500,3500,3500,3500,0
|
|
20240318,161700,74820235,3500,3500,3500,3500,0
|
|
20240318,161600,74820235,3500,3500,3500,3500,0
|
|
20240318,161500,74820235,3500,3500,3500,3500,0
|
|
20240318,161400,74820235,3500,3500,3500,3500,0
|
|
20240318,161300,74820235,3500,3500,3500,3500,0
|
|
20240318,161200,74820235,3500,3500,3500,3500,0
|
|
20240318,161100,74820235,3500,3500,3500,3500,0
|
|
20240318,161000,74820235,3500,3500,3500,3500,0
|
|
20240318,160900,74820235,3500,3500,3500,3500,0
|
|
20240318,160800,74820235,3500,3500,3500,3500,0
|
|
20240318,160700,74820235,3500,3500,3500,3500,0
|
|
20240318,160600,74820235,3500,3500,3500,3500,1488
|
|
20240318,160500,74820235,3500,3500,3500,3500,0
|
|
20240318,160400,74820235,3500,3500,3500,3500,0
|
|
20240318,160300,74820235,3500,3500,3500,3500,0
|
|
20240318,160200,74820235,3500,3500,3500,3500,0
|
|
20240318,160100,74820235,3500,3500,3500,3500,0
|
|
20240318,160000,74820235,3500,3500,3500,3500,0
|
|
20240318,155900,74820235,3500,3500,3500,3500,0
|
|
20240318,155800,74820235,3500,3500,3500,3500,0
|
|
20240318,155700,74820235,3500,3500,3500,3500,0
|
|
20240318,155600,74820235,3500,3500,3500,3500,0
|
|
20240318,155500,74820235,3500,3500,3500,3500,0
|
|
20240318,155400,74820235,3500,3500,3500,3500,0
|
|
20240318,155300,74820235,3500,3500,3500,3500,0
|
|
20240318,155200,74820235,3500,3500,3500,3500,0
|
|
20240318,155100,74820235,3500,3500,3500,3500,0
|
|
20240318,155000,74820235,3500,3500,3500,3500,0
|
|
20240318,154900,74820235,3500,3500,3500,3500,0
|
|
20240318,154800,74820235,3500,3500,3500,3500,0
|
|
20240318,154700,74820235,3500,3500,3500,3500,0
|
|
20240318,154600,74820235,3500,3500,3500,3500,0
|
|
20240318,154500,74820235,3500,3500,3500,3500,0
|
|
20240318,154400,74820235,3500,3500,3500,3500,0
|
|
20240318,154300,74820235,3500,3500,3500,3500,0
|
|
20240318,154200,74820235,3500,3500,3500,3500,0
|
|
20240318,154100,74820235,3500,3500,3500,3500,0
|
|
20240318,154000,74820235,3500,3500,3500,3500,0
|
|
20240318,153900,74820235,3500,3500,3500,3500,0
|
|
20240318,153800,74820235,3500,3500,3500,3500,0
|
|
20240318,153700,74820235,3500,3500,3500,3500,0
|
|
20240318,153600,74820235,3500,3500,3500,3500,1488
|
|
20240318,153500,74820235,3500,3500,3500,3500,0
|
|
20240318,153400,74820235,3500,3500,3500,3500,0
|
|
20240318,153300,74820235,3500,3500,3500,3500,0
|
|
20240318,153200,74820235,3500,3500,3500,3500,0
|
|
20240318,153100,74820235,3500,3500,3500,3500,0
|
|
20240318,153000,74820235,3500,3500,3500,3500,1488
|
|
20240318,152900,69612235,3485,3485,3485,3485,0
|
|
20240318,152800,69612235,3485,3485,3485,3485,0
|
|
20240318,152700,69612235,3485,3485,3485,3485,0
|
|
20240318,152600,69612235,3485,3485,3485,3485,0
|
|
20240318,152500,69612235,3485,3485,3485,3485,0
|
|
20240318,152400,69612235,3485,3485,3485,3485,0
|
|
20240318,152300,69612235,3485,3485,3485,3485,0
|
|
20240318,152200,69612235,3485,3485,3485,3485,0
|
|
20240318,152100,69612235,3485,3485,3485,3485,0
|
|
20240318,152000,69612235,3485,3485,3485,3485,0
|
|
20240318,151900,69612235,3485,3485,3485,3485,0
|
|
20240318,151800,69612235,3485,3480,3485,3480,90
|
|
20240318,151700,69298785,3480,3480,3480,3480,0
|
|
20240318,151600,69298785,3480,3480,3480,3480,0
|
|
20240318,151500,69298785,3480,3480,3480,3480,0
|
|
20240318,151400,69298785,3480,3480,3480,3480,0
|
|
20240318,151300,69298785,3480,3480,3480,3480,160
|
|
20240318,151200,68741985,3480,3480,3480,3480,100
|
|
20240318,151100,68393985,3480,3480,3480,3480,40
|
|
20240318,151000,68254785,3485,3485,3485,3485,0
|
|
20240318,150900,68254785,3485,3485,3485,3485,0
|
|
20240318,150800,68254785,3485,3485,3485,3485,0
|
|
20240318,150700,68254785,3485,3485,3485,3485,0
|
|
20240318,150600,68254785,3485,3485,3485,3485,0
|
|
20240318,150500,68254785,3485,3485,3485,3485,0
|
|
20240318,150400,68254785,3485,3485,3485,3485,0
|
|
20240318,150300,68254785,3485,3485,3485,3485,0
|
|
20240318,150200,68254785,3485,3485,3485,3485,0
|
|
20240318,150100,68254785,3485,3485,3485,3485,0
|
|
20240318,150000,68254785,3485,3485,3485,3485,0
|
|
20240318,145900,68254785,3485,3485,3485,3480,17
|
|
20240318,145800,68195580,3480,3480,3485,3480,16
|
|
20240318,145700,68139865,3485,3485,3485,3480,14
|
|
20240318,145600,68091105,3480,3485,3485,3480,6
|
|
20240318,145500,68070210,3480,3480,3485,3480,14
|
|
20240318,145400,68021460,3485,3485,3485,3480,14
|
|
20240318,145300,67972700,3480,3480,3485,3480,9
|
|
20240318,145200,67941360,3480,3480,3485,3480,16
|
|
20240318,145100,67885640,3480,3480,3485,3480,19
|
|
20240318,145000,67819495,3485,3480,3485,3480,160
|
|
20240318,144900,67262675,3485,3485,3485,3485,0
|
|
20240318,144800,67262675,3485,3485,3485,3485,36
|
|
20240318,144700,67137215,3485,3485,3485,3485,0
|
|
20240318,144600,67137215,3485,3485,3485,3485,0
|
|
20240318,144500,67137215,3485,3485,3485,3485,0
|
|
20240318,144400,67137215,3485,3485,3485,3485,0
|
|
20240318,144300,67137215,3485,3485,3485,3485,0
|
|
20240318,144200,67137215,3485,3485,3485,3485,0
|
|
20240318,144100,67137215,3485,3485,3485,3485,0
|
|
20240318,144000,67137215,3485,3485,3485,3485,0
|
|
20240318,143900,67137215,3485,3485,3485,3485,0
|
|
20240318,143800,67137215,3485,3485,3485,3485,0
|
|
20240318,143700,67137215,3485,3485,3485,3485,0
|
|
20240318,143600,67137215,3485,3485,3485,3485,0
|
|
20240318,143500,67137215,3485,3485,3485,3485,0
|
|
20240318,143400,67137215,3485,3485,3485,3485,100
|
|
20240318,143300,66788715,3485,3485,3485,3485,0
|
|
20240318,143200,66788715,3485,3485,3485,3485,0
|
|
20240318,143100,66788715,3485,3485,3485,3485,0
|
|
20240318,143000,66788715,3485,3485,3485,3485,0
|
|
20240318,142900,66788715,3485,3485,3485,3485,0
|
|
20240318,142800,66788715,3485,3485,3485,3485,0
|
|
20240318,142700,66788715,3485,3485,3485,3485,0
|
|
20240318,142600,66788715,3485,3485,3485,3485,126
|
|
20240318,142500,66349605,3485,3485,3485,3485,3
|
|
20240318,142400,66339150,3485,3485,3485,3485,0
|
|
20240318,142300,66339150,3485,3485,3485,3485,0
|
|
20240318,142200,66339150,3485,3485,3485,3485,0
|
|
20240318,142100,66339150,3485,3485,3485,3485,0
|
|
20240318,142000,66339150,3485,3485,3485,3485,0
|
|
20240318,141900,66339150,3485,3485,3485,3485,0
|
|
20240318,141800,66339150,3485,3485,3485,3485,0
|
|
20240318,141700,66339150,3485,3485,3485,3485,0
|
|
20240318,141600,66339150,3485,3485,3485,3485,0
|
|
20240318,141500,66339150,3485,3485,3485,3485,0
|
|
20240318,141400,66339150,3485,3485,3485,3485,0
|
|
20240318,141300,66339150,3485,3485,3485,3485,0
|
|
20240318,141200,66339150,3485,3485,3485,3485,1
|
|
20240318,141100,66335665,3480,3480,3480,3480,0
|
|
20240318,141000,66335665,3480,3480,3480,3480,0
|
|
20240318,140900,66335665,3480,3480,3480,3480,0
|
|
20240318,140800,66335665,3480,3480,3480,3480,0
|
|
20240318,140700,66335665,3480,3480,3480,3480,0
|
|
20240318,140600,66335665,3480,3480,3480,3480,0
|
|
20240318,140500,66335665,3480,3480,3480,3480,0
|
|
20240318,140400,66335665,3480,3480,3480,3480,0
|
|
20240318,140300,66335665,3480,3480,3480,3480,2219
|
|
20240318,140200,58613545,3480,3480,3480,3480,300
|
|
20240318,140100,57569545,3480,3480,3480,3480,0
|
|
20240318,140000,57569545,3480,3480,3480,3480,0
|
|
20240318,135900,57569545,3480,3480,3480,3480,0
|
|
20240318,135800,57569545,3480,3480,3480,3480,30
|
|
20240318,135700,57465145,3485,3485,3485,3485,0
|
|
20240318,135600,57465145,3485,3485,3485,3485,0
|
|
20240318,135500,57465145,3485,3475,3485,3475,2
|
|
20240318,135400,57458185,3485,3475,3485,3475,13
|
|
20240318,135300,57412950,3485,3475,3485,3475,9
|
|
20240318,135200,57381625,3485,3475,3485,3475,50
|
|
20240318,135100,57207645,3480,3475,3480,3475,13
|
|
20240318,135000,57162435,3475,3475,3480,3475,6
|
|
20240318,134900,57141570,3480,3475,3480,3475,13
|
|
20240318,134800,57096370,3480,3480,3480,3480,0
|
|
20240318,134700,57096370,3480,3480,3480,3480,0
|
|
20240318,134600,57096370,3480,3480,3480,3480,0
|
|
20240318,134500,57096370,3480,3480,3480,3475,10
|
|
20240318,134400,57061590,3480,3480,3480,3480,1
|
|
20240318,134300,57058110,3480,3480,3480,3480,0
|
|
20240318,134200,57058110,3480,3480,3480,3480,0
|
|
20240318,134100,57058110,3480,3480,3480,3480,3
|
|
20240318,134000,57047670,3470,3470,3470,3470,0
|
|
20240318,133900,57047670,3470,3470,3470,3470,0
|
|
20240318,133800,57047670,3470,3470,3470,3470,0
|
|
20240318,133700,57047670,3470,3470,3470,3470,320
|
|
20240318,133600,55937270,3475,3475,3480,3475,5
|
|
20240318,133500,55919885,3475,3475,3480,3475,17
|
|
20240318,133400,55860770,3480,3475,3480,3475,17
|
|
20240318,133300,55801650,3475,3475,3480,3475,8
|
|
20240318,133200,55773830,3480,3480,3480,3480,0
|
|
20240318,133100,55773830,3480,3475,3480,3475,2
|
|
20240318,133000,55766875,3480,3480,3480,3480,0
|
|
20240318,132900,55766875,3480,3480,3480,3480,13
|
|
20240318,132800,55721635,3475,3475,3475,3475,2
|
|
20240318,132700,55714685,3480,3480,3480,3480,0
|
|
20240318,132600,55714685,3480,3480,3480,3480,0
|
|
20240318,132500,55714685,3480,3480,3480,3480,0
|
|
20240318,132400,55714685,3480,3480,3480,3480,0
|
|
20240318,132300,55714685,3480,3480,3480,3480,0
|
|
20240318,132200,55714685,3480,3480,3480,3480,0
|
|
20240318,132100,55714685,3480,3480,3480,3480,0
|
|
20240318,132000,55714685,3480,3480,3480,3480,0
|
|
20240318,131900,55714685,3480,3470,3480,3470,5
|
|
20240318,131800,55697305,3480,3470,3480,3470,13
|
|
20240318,131700,55652135,3480,3470,3480,3470,22
|
|
20240318,131600,55575595,3480,3470,3480,3470,8
|
|
20240318,131500,55547795,3480,3470,3480,3470,9
|
|
20240318,131400,55516515,3480,3480,3480,3470,9
|
|
20240318,131300,55485235,3470,3465,3480,3465,5
|
|
20240318,131200,55467870,3480,3470,3480,3465,15
|
|
20240318,131100,55415785,3480,3465,3480,3465,3
|
|
20240318,131000,55405360,3465,3465,3465,3465,659
|
|
20240318,130900,53121925,3480,3480,3480,3480,0
|
|
20240318,130800,53121925,3480,3480,3480,3480,0
|
|
20240318,130700,53121925,3480,3480,3480,3480,0
|
|
20240318,130600,53121925,3480,3480,3480,3480,0
|
|
20240318,130500,53121925,3480,3470,3480,3470,2
|
|
20240318,130400,53114975,3470,3470,3470,3470,1
|
|
20240318,130300,53111505,3480,3470,3480,3470,3
|
|
20240318,130200,53101075,3480,3465,3480,3465,2
|
|
20240318,130100,53094130,3480,3465,3480,3465,2
|
|
20240318,130000,53087185,3480,3465,3480,3465,1455
|
|
20240318,125900,48045595,3465,3465,3465,3465,0
|
|
20240318,125800,48045595,3465,3465,3465,3465,100
|
|
20240318,125700,47699095,3470,3470,3470,3470,681
|
|
20240318,125600,45336025,3480,3480,3480,3480,0
|
|
20240318,125500,45336025,3480,3480,3480,3480,0
|
|
20240318,125400,45336025,3480,3480,3480,3480,0
|
|
20240318,125300,45336025,3480,3480,3480,3480,0
|
|
20240318,125200,45336025,3480,3480,3480,3480,0
|
|
20240318,125100,45336025,3480,3480,3480,3480,0
|
|
20240318,125000,45336025,3480,3475,3480,3475,9
|
|
20240318,124900,45304715,3480,3480,3480,3480,0
|
|
20240318,124800,45304715,3480,3480,3480,3480,0
|
|
20240318,124700,45304715,3480,3475,3480,3475,15
|
|
20240318,124600,45252525,3480,3475,3480,3475,21
|
|
20240318,124500,45179450,3470,3470,3470,3470,540
|
|
20240318,124400,43305650,3470,3470,3470,3470,88
|
|
20240318,124300,43000290,3470,3470,3470,3470,0
|
|
20240318,124200,43000290,3470,3470,3470,3470,0
|
|
20240318,124100,43000290,3470,3470,3470,3470,288
|
|
20240318,124000,42000930,3470,3470,3470,3470,0
|
|
20240318,123900,42000930,3470,3470,3470,3470,0
|
|
20240318,123800,42000930,3470,3470,3470,3470,0
|
|
20240318,123700,42000930,3470,3470,3470,3470,0
|
|
20240318,123600,42000930,3470,3470,3470,3470,0
|
|
20240318,123500,42000930,3470,3470,3470,3470,0
|
|
20240318,123400,42000930,3470,3470,3470,3470,0
|
|
20240318,123300,42000930,3470,3470,3470,3470,0
|
|
20240318,123200,42000930,3470,3470,3470,3470,0
|
|
20240318,123100,42000930,3470,3470,3470,3470,0
|
|
20240318,123000,42000930,3470,3470,3470,3470,10
|
|
20240318,122900,41966230,3485,3485,3485,3485,0
|
|
20240318,122800,41966230,3485,3485,3485,3485,0
|
|
20240318,122700,41966230,3485,3485,3485,3485,0
|
|
20240318,122600,41966230,3485,3485,3485,3485,0
|
|
20240318,122500,41966230,3485,3485,3485,3485,0
|
|
20240318,122400,41966230,3485,3485,3485,3485,0
|
|
20240318,122300,41966230,3485,3485,3485,3485,0
|
|
20240318,122200,41966230,3485,3485,3485,3485,0
|
|
20240318,122100,41966230,3485,3485,3485,3485,0
|
|
20240318,122000,41966230,3485,3485,3485,3485,0
|
|
20240318,121900,41966230,3485,3485,3485,3485,0
|
|
20240318,121800,41966230,3485,3485,3485,3485,0
|
|
20240318,121700,41966230,3485,3485,3485,3485,0
|
|
20240318,121600,41966230,3485,3485,3485,3485,0
|
|
20240318,121500,41966230,3485,3470,3485,3465,1202
|
|
20240318,121400,37797565,3470,3470,3470,3470,0
|
|
20240318,121300,37797565,3470,3470,3470,3470,0
|
|
20240318,121200,37797565,3470,3470,3470,3470,0
|
|
20240318,121100,37797565,3470,3470,3470,3470,0
|
|
20240318,121000,37797565,3470,3470,3470,3470,0
|
|
20240318,120900,37797565,3470,3470,3470,3470,0
|
|
20240318,120800,37797565,3470,3470,3470,3470,0
|
|
20240318,120700,37797565,3470,3470,3470,3470,0
|
|
20240318,120600,37797565,3470,3470,3470,3470,0
|
|
20240318,120500,37797565,3470,3470,3470,3470,0
|
|
20240318,120400,37797565,3470,3470,3470,3470,0
|
|
20240318,120300,37797565,3470,3470,3470,3470,0
|
|
20240318,120200,37797565,3470,3470,3470,3470,0
|
|
20240318,120100,37797565,3470,3470,3470,3470,981
|
|
20240318,120000,34393495,3475,3475,3475,3475,0
|
|
20240318,115900,34393495,3475,3475,3475,3475,0
|
|
20240318,115800,34393495,3475,3475,3475,3475,0
|
|
20240318,115700,34393495,3475,3475,3475,3475,0
|
|
20240318,115600,34393495,3475,3475,3475,3475,0
|
|
20240318,115500,34393495,3475,3475,3475,3475,0
|
|
20240318,115400,34393495,3475,3475,3475,3475,0
|
|
20240318,115300,34393495,3475,3475,3475,3475,0
|
|
20240318,115200,34393495,3475,3475,3475,3475,0
|
|
20240318,115100,34393495,3475,3475,3475,3475,0
|
|
20240318,115000,34393495,3475,3475,3475,3475,500
|
|
20240318,114900,32655995,3475,3475,3475,3475,0
|
|
20240318,114800,32655995,3475,3475,3475,3475,0
|
|
20240318,114700,32655995,3475,3475,3475,3475,0
|
|
20240318,114600,32655995,3475,3475,3475,3475,0
|
|
20240318,114500,32655995,3475,3475,3475,3475,0
|
|
20240318,114400,32655995,3475,3475,3475,3475,0
|
|
20240318,114300,32655995,3475,3475,3475,3475,0
|
|
20240318,114200,32655995,3475,3475,3475,3475,0
|
|
20240318,114100,32655995,3475,3475,3475,3475,1
|
|
20240318,114000,32652520,3470,3470,3470,3470,29
|
|
20240318,113900,32551890,3470,3470,3470,3470,0
|
|
20240318,113800,32551890,3470,3470,3470,3470,0
|
|
20240318,113700,32551890,3470,3470,3470,3470,0
|
|
20240318,113600,32551890,3470,3475,3475,3470,77
|
|
20240318,113500,32284570,3490,3490,3490,3490,0
|
|
20240318,113400,32284570,3490,3475,3490,3475,4
|
|
20240318,113300,32270640,3490,3490,3490,3475,8
|
|
20240318,113200,32242765,3475,3490,3490,3475,20
|
|
20240318,113100,32173185,3475,3480,3495,3475,217
|
|
20240318,113000,31419045,3495,3495,3495,3480,3
|
|
20240318,112900,31408575,3475,3475,3475,3475,0
|
|
20240318,112800,31408575,3475,3475,3475,3475,0
|
|
20240318,112700,31408575,3475,3475,3475,3475,0
|
|
20240318,112600,31408575,3475,3475,3475,3475,0
|
|
20240318,112500,31408575,3475,3475,3475,3475,0
|
|
20240318,112400,31408575,3475,3475,3475,3475,0
|
|
20240318,112300,31408575,3475,3475,3475,3475,0
|
|
20240318,112200,31408575,3475,3475,3475,3475,0
|
|
20240318,112100,31408575,3475,3475,3475,3475,0
|
|
20240318,112000,31408575,3475,3475,3475,3475,0
|
|
20240318,111900,31408575,3475,3475,3475,3475,0
|
|
20240318,111800,31408575,3475,3495,3495,3475,2
|
|
20240318,111700,31401605,3475,3475,3475,3475,0
|
|
20240318,111600,31401605,3475,3475,3475,3475,0
|
|
20240318,111500,31401605,3475,3475,3475,3475,0
|
|
20240318,111400,31401605,3475,3475,3475,3475,0
|
|
20240318,111300,31401605,3475,3475,3475,3475,0
|
|
20240318,111200,31401605,3475,3475,3475,3475,0
|
|
20240318,111100,31401605,3475,3475,3475,3475,0
|
|
20240318,111000,31401605,3475,3475,3475,3475,0
|
|
20240318,110900,31401605,3475,3480,3495,3475,3
|
|
20240318,110800,31391155,3495,3490,3495,3480,7
|
|
20240318,110700,31366750,3475,3475,3475,3475,0
|
|
20240318,110600,31366750,3475,3475,3475,3475,0
|
|
20240318,110500,31366750,3475,3475,3490,3475,853
|
|
20240318,110400,28389840,3490,3475,3490,3475,385
|
|
20240318,110300,27048145,3485,3475,3485,3475,3
|
|
20240318,110200,27037700,3485,3475,3485,3475,8
|
|
20240318,110100,27009830,3485,3485,3485,3485,0
|
|
20240318,110000,27009830,3485,3485,3485,3485,0
|
|
20240318,105900,27009830,3485,3485,3485,3485,0
|
|
20240318,105800,27009830,3485,3475,3485,3475,2
|
|
20240318,105700,27002870,3470,3470,3470,3470,0
|
|
20240318,105600,27002870,3470,3470,3470,3470,0
|
|
20240318,105500,27002870,3470,3470,3470,3470,14
|
|
20240318,105400,26954290,3470,3470,3470,3470,0
|
|
20240318,105300,26954290,3470,3470,3470,3470,0
|
|
20240318,105200,26954290,3470,3470,3470,3470,0
|
|
20240318,105100,26954290,3470,3470,3470,3470,0
|
|
20240318,105000,26954290,3470,3470,3470,3470,0
|
|
20240318,104900,26954290,3470,3470,3470,3470,1
|
|
20240318,104800,26950820,3470,3470,3470,3470,0
|
|
20240318,104700,26950820,3470,3470,3470,3470,0
|
|
20240318,104600,26950820,3470,3470,3470,3470,0
|
|
20240318,104500,26950820,3470,3470,3470,3470,0
|
|
20240318,104400,26950820,3470,3470,3470,3470,0
|
|
20240318,104300,26950820,3470,3470,3470,3470,0
|
|
20240318,104200,26950820,3470,3470,3470,3470,0
|
|
20240318,104100,26950820,3470,3470,3470,3470,0
|
|
20240318,104000,26950820,3470,3470,3470,3470,0
|
|
20240318,103900,26950820,3470,3470,3470,3470,0
|
|
20240318,103800,26950820,3470,3470,3470,3470,0
|
|
20240318,103700,26950820,3470,3470,3470,3470,0
|
|
20240318,103600,26950820,3470,3470,3470,3470,0
|
|
20240318,103500,26950820,3470,3470,3470,3470,0
|
|
20240318,103400,26950820,3470,3475,3485,3470,522
|
|
20240318,103300,25138130,3480,3480,3480,3480,0
|
|
20240318,103200,25138130,3480,3480,3480,3480,0
|
|
20240318,103100,25138130,3480,3480,3480,3480,0
|
|
20240318,103000,25138130,3480,3480,3480,3480,0
|
|
20240318,102900,25138130,3480,3480,3480,3480,0
|
|
20240318,102800,25138130,3480,3480,3480,3480,0
|
|
20240318,102700,25138130,3480,3480,3480,3480,0
|
|
20240318,102600,25138130,3480,3480,3480,3480,0
|
|
20240318,102500,25138130,3480,3475,3480,3470,7
|
|
20240318,102400,25113815,3470,3470,3475,3470,5
|
|
20240318,102300,25096455,3470,3470,3470,3470,0
|
|
20240318,102200,25096455,3470,3475,3475,3470,3
|
|
20240318,102100,25086035,3470,3470,3475,3470,11
|
|
20240318,102000,25047840,3475,3475,3475,3470,3
|
|
20240318,101900,25037420,3470,3470,3475,3470,9
|
|
20240318,101800,25006170,3475,3475,3475,3475,0
|
|
20240318,101700,25006170,3475,3475,3475,3475,0
|
|
20240318,101600,25006170,3475,3475,3475,3470,7
|
|
20240318,101500,24981860,3470,3470,3470,3470,2
|
|
20240318,101400,24974920,3475,3470,3475,3470,65
|
|
20240318,101300,24749360,3470,3470,3470,3470,9
|
|
20240318,101200,24718130,3470,3470,3470,3470,257
|
|
20240318,101100,23826340,3470,3470,3470,3470,0
|
|
20240318,101000,23826340,3470,3470,3470,3470,0
|
|
20240318,100900,23826340,3470,3470,3470,3470,2
|
|
20240318,100800,23819400,3480,3470,3480,3470,3
|
|
20240318,100700,23808970,3485,3470,3485,3470,2
|
|
20240318,100600,23802015,3470,3485,3485,3470,8
|
|
20240318,100500,23774165,3470,3470,3485,3470,6
|
|
20240318,100400,23753315,3485,3485,3485,3470,8
|
|
20240318,100300,23725480,3470,3485,3485,3470,5
|
|
20240318,100200,23708085,3485,3470,3485,3470,12
|
|
20240318,100100,23666340,3470,3485,3485,3470,3
|
|
20240318,100000,23655915,3485,3470,3485,3470,234
|
|
20240318,095900,22840440,3485,3485,3485,3465,10
|
|
20240318,095800,22805665,3475,3470,3475,3470,58
|
|
20240318,095700,22604125,3465,3465,3465,3465,0
|
|
20240318,095600,22604125,3465,3465,3465,3465,0
|
|
20240318,095500,22604125,3465,3465,3465,3465,0
|
|
20240318,095400,22604125,3465,3465,3465,3465,400
|
|
20240318,095300,21218125,3465,3465,3465,3465,67
|
|
20240318,095200,20985970,3475,3475,3475,3475,0
|
|
20240318,095100,20985970,3475,3475,3475,3475,2
|
|
20240318,095000,20979020,3470,3480,3485,3470,4
|
|
20240318,094900,20965115,3470,3470,3485,3470,5
|
|
20240318,094800,20947735,3465,3465,3465,3465,1
|
|
20240318,094700,20944270,3465,3465,3465,3465,0
|
|
20240318,094600,20944270,3465,3465,3465,3465,4
|
|
20240318,094500,20930410,3480,3480,3480,3480,0
|
|
20240318,094400,20930410,3480,3465,3480,3465,3
|
|
20240318,094300,20919985,3465,3465,3465,3465,240
|
|
20240318,094200,20088385,3465,3465,3465,3465,0
|
|
20240318,094100,20088385,3465,3465,3465,3465,8
|
|
20240318,094000,20060665,3470,3470,3470,3470,0
|
|
20240318,093900,20060665,3470,3470,3470,3470,0
|
|
20240318,093800,20060665,3470,3470,3470,3470,0
|
|
20240318,093700,20060665,3470,3470,3470,3470,0
|
|
20240318,093600,20060665,3470,3470,3470,3470,1
|
|
20240318,093500,20057195,3465,3465,3465,3465,0
|
|
20240318,093400,20057195,3465,3465,3465,3465,1
|
|
20240318,093300,20053730,3465,3465,3465,3465,1525
|
|
20240318,093200,14769605,3470,3470,3470,3470,0
|
|
20240318,093100,14769605,3470,3470,3470,3470,7
|
|
20240318,093000,14745315,3485,3470,3485,3470,2
|
|
20240318,092900,14738360,3470,3470,3470,3470,233
|
|
20240318,092800,13929850,3480,3480,3480,3480,0
|
|
20240318,092700,13929850,3480,3475,3485,3475,55
|
|
20240318,092600,13738615,3475,3475,3490,3475,26
|
|
20240318,092500,13648105,3475,3465,3475,3465,1156
|
|
20240318,092400,9637225,3465,3465,3465,3465,0
|
|
20240318,092300,9637225,3465,3465,3465,3465,0
|
|
20240318,092200,9637225,3465,3465,3465,3465,9
|
|
20240318,092100,9606040,3460,3460,3460,3460,0
|
|
20240318,092000,9606040,3460,3460,3460,3460,0
|
|
20240318,091900,9606040,3460,3460,3460,3460,2
|
|
20240318,091800,9599120,3460,3465,3465,3460,64
|
|
20240318,091700,9377370,3465,3465,3465,3465,0
|
|
20240318,091600,9377370,3465,3465,3465,3465,0
|
|
20240318,091500,9377370,3465,3465,3465,3465,0
|
|
20240318,091400,9377370,3465,3465,3465,3465,0
|
|
20240318,091300,9377370,3465,3465,3465,3465,0
|
|
20240318,091200,9377370,3465,3465,3465,3465,7
|
|
20240318,091100,9353115,3465,3465,3470,3465,441
|
|
20240318,091000,7825040,3465,3465,3465,3465,245
|
|
20240318,090900,6976115,3470,3465,3470,3460,266
|
|
20240318,090800,6054425,3460,3465,3465,3455,6
|
|
20240318,090700,6033655,3455,3455,3465,3455,7
|
|
20240318,090600,6009440,3455,3470,3470,3455,263
|
|
20240318,090500,5099425,3465,3455,3465,3455,182
|
|
20240318,090400,4468825,3465,3460,3465,3455,135
|
|
20240318,090300,4001735,3460,3460,3460,3460,161
|
|
20240318,090200,3444675,3460,3460,3460,3460,1
|
|
20240318,090100,3441215,3465,3455,3470,3455,256
|
|
20240318,090000,2554625,3455,3455,3455,3455,647
|