626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,192300,229421170,4825,4825,4825,4825,4335
|
|
20240318,192200,229421170,4825,4825,4825,4825,0
|
|
20240318,192100,229421170,4825,4825,4825,4825,0
|
|
20240318,192000,229421170,4825,4825,4825,4825,0
|
|
20240318,191900,229421170,4825,4825,4825,4825,0
|
|
20240318,191800,229421170,4825,4825,4825,4825,0
|
|
20240318,191700,229421170,4825,4825,4825,4825,0
|
|
20240318,191600,229421170,4825,4825,4825,4825,0
|
|
20240318,191500,229421170,4825,4825,4825,4825,0
|
|
20240318,191400,229421170,4825,4825,4825,4825,0
|
|
20240318,191300,229421170,4825,4825,4825,4825,0
|
|
20240318,191200,229421170,4825,4825,4825,4825,0
|
|
20240318,191100,229421170,4825,4825,4825,4825,0
|
|
20240318,191000,229421170,4825,4825,4825,4825,0
|
|
20240318,190900,229421170,4825,4825,4825,4825,0
|
|
20240318,190800,229421170,4825,4825,4825,4825,0
|
|
20240318,190700,229421170,4825,4825,4825,4825,0
|
|
20240318,190600,229421170,4825,4825,4825,4825,0
|
|
20240318,190500,229421170,4825,4825,4825,4825,0
|
|
20240318,190400,229421170,4825,4825,4825,4825,0
|
|
20240318,190300,229421170,4825,4825,4825,4825,0
|
|
20240318,190200,229421170,4825,4825,4825,4825,0
|
|
20240318,190100,229421170,4825,4825,4825,4825,0
|
|
20240318,190000,229421170,4825,4825,4825,4825,0
|
|
20240318,185900,229421170,4825,4825,4825,4825,0
|
|
20240318,185800,229421170,4825,4825,4825,4825,0
|
|
20240318,185700,229421170,4825,4825,4825,4825,0
|
|
20240318,185600,229421170,4825,4825,4825,4825,0
|
|
20240318,185500,229421170,4825,4825,4825,4825,0
|
|
20240318,185400,229421170,4825,4825,4825,4825,0
|
|
20240318,185300,229421170,4825,4825,4825,4825,4335
|
|
20240318,185200,229421170,4825,4825,4825,4825,0
|
|
20240318,185100,229421170,4825,4825,4825,4825,0
|
|
20240318,185000,229421170,4825,4825,4825,4825,0
|
|
20240318,184900,229421170,4825,4825,4825,4825,0
|
|
20240318,184800,229421170,4825,4825,4825,4825,0
|
|
20240318,184700,229421170,4825,4825,4825,4825,0
|
|
20240318,184600,229421170,4825,4825,4825,4825,0
|
|
20240318,184500,229421170,4825,4825,4825,4825,0
|
|
20240318,184400,229421170,4825,4825,4825,4825,0
|
|
20240318,184300,229421170,4825,4825,4825,4825,0
|
|
20240318,184200,229421170,4825,4825,4825,4825,0
|
|
20240318,184100,229421170,4825,4825,4825,4825,0
|
|
20240318,184000,229421170,4825,4825,4825,4825,0
|
|
20240318,183900,229421170,4825,4825,4825,4825,0
|
|
20240318,183800,229421170,4825,4825,4825,4825,0
|
|
20240318,183700,229421170,4825,4825,4825,4825,0
|
|
20240318,183600,229421170,4825,4825,4825,4825,0
|
|
20240318,183500,229421170,4825,4825,4825,4825,0
|
|
20240318,183400,229421170,4825,4825,4825,4825,0
|
|
20240318,183300,229421170,4825,4825,4825,4825,0
|
|
20240318,183200,229421170,4825,4825,4825,4825,0
|
|
20240318,183100,229421170,4825,4825,4825,4825,0
|
|
20240318,183000,229421170,4825,4825,4825,4825,0
|
|
20240318,182900,229421170,4825,4825,4825,4825,0
|
|
20240318,182800,229421170,4825,4825,4825,4825,0
|
|
20240318,182700,229421170,4825,4825,4825,4825,0
|
|
20240318,182600,229421170,4825,4825,4825,4825,0
|
|
20240318,182500,229421170,4825,4825,4825,4825,0
|
|
20240318,182400,229421170,4825,4825,4825,4825,0
|
|
20240318,182300,229421170,4825,4825,4825,4825,4335
|
|
20240318,182200,229421170,4825,4825,4825,4825,0
|
|
20240318,182100,229421170,4825,4825,4825,4825,0
|
|
20240318,182000,229421170,4825,4825,4825,4825,0
|
|
20240318,181900,229421170,4825,4825,4825,4825,0
|
|
20240318,181800,229421170,4825,4825,4825,4825,0
|
|
20240318,181700,229421170,4825,4825,4825,4825,0
|
|
20240318,181600,229421170,4825,4825,4825,4825,0
|
|
20240318,181500,229421170,4825,4825,4825,4825,0
|
|
20240318,181400,229421170,4825,4825,4825,4825,0
|
|
20240318,181300,229421170,4825,4825,4825,4825,0
|
|
20240318,181200,229421170,4825,4825,4825,4825,0
|
|
20240318,181100,229421170,4825,4825,4825,4825,0
|
|
20240318,181000,229421170,4825,4825,4825,4825,0
|
|
20240318,180900,229421170,4825,4825,4825,4825,0
|
|
20240318,180800,229421170,4825,4825,4825,4825,0
|
|
20240318,180700,229421170,4825,4825,4825,4825,0
|
|
20240318,180600,229421170,4825,4825,4825,4825,0
|
|
20240318,180500,229421170,4825,4825,4825,4825,0
|
|
20240318,180400,229421170,4825,4825,4825,4825,0
|
|
20240318,180300,229421170,4825,4825,4825,4825,0
|
|
20240318,180200,229421170,4825,4825,4825,4825,0
|
|
20240318,180100,229421170,4825,4825,4825,4825,0
|
|
20240318,180000,229421170,4825,4825,4825,4825,0
|
|
20240318,175900,229421170,4825,4825,4825,4825,0
|
|
20240318,175800,229421170,4825,4825,4825,4825,0
|
|
20240318,175700,229421170,4825,4825,4825,4825,0
|
|
20240318,175600,229421170,4825,4825,4825,4825,0
|
|
20240318,175500,229421170,4825,4825,4825,4825,0
|
|
20240318,175400,229421170,4825,4825,4825,4825,0
|
|
20240318,175300,229421170,4825,4825,4825,4825,4335
|
|
20240318,175200,229421170,4825,4825,4825,4825,0
|
|
20240318,175100,229421170,4825,4825,4825,4825,0
|
|
20240318,175000,229421170,4825,4825,4825,4825,0
|
|
20240318,174900,229421170,4825,4825,4825,4825,0
|
|
20240318,174800,229421170,4825,4825,4825,4825,0
|
|
20240318,174700,229421170,4825,4825,4825,4825,0
|
|
20240318,174600,229421170,4825,4825,4825,4825,0
|
|
20240318,174500,229421170,4825,4825,4825,4825,0
|
|
20240318,174400,229421170,4825,4825,4825,4825,0
|
|
20240318,174300,229421170,4825,4825,4825,4825,0
|
|
20240318,174200,229421170,4825,4825,4825,4825,0
|
|
20240318,174100,229421170,4825,4825,4825,4825,0
|
|
20240318,174000,229421170,4825,4825,4825,4825,0
|
|
20240318,173900,229421170,4825,4825,4825,4825,0
|
|
20240318,173800,229421170,4825,4825,4825,4825,0
|
|
20240318,173700,229421170,4825,4825,4825,4825,0
|
|
20240318,173600,229421170,4825,4825,4825,4825,0
|
|
20240318,173500,229421170,4825,4825,4825,4825,0
|
|
20240318,173400,229421170,4825,4825,4825,4825,0
|
|
20240318,173300,229421170,4825,4825,4825,4825,0
|
|
20240318,173200,229421170,4825,4825,4825,4825,0
|
|
20240318,173100,229421170,4825,4825,4825,4825,0
|
|
20240318,173000,229421170,4825,4825,4825,4825,0
|
|
20240318,172900,229421170,4825,4825,4825,4825,0
|
|
20240318,172800,229421170,4825,4825,4825,4825,0
|
|
20240318,172700,229421170,4825,4825,4825,4825,0
|
|
20240318,172600,229421170,4825,4825,4825,4825,0
|
|
20240318,172500,229421170,4825,4825,4825,4825,0
|
|
20240318,172400,229421170,4825,4825,4825,4825,0
|
|
20240318,172300,229421170,4825,4825,4825,4825,4335
|
|
20240318,172200,229421170,4825,4825,4825,4825,0
|
|
20240318,172100,229421170,4825,4825,4825,4825,0
|
|
20240318,172000,229421170,4825,4825,4825,4825,0
|
|
20240318,171900,229421170,4825,4825,4825,4825,0
|
|
20240318,171800,229421170,4825,4825,4825,4825,0
|
|
20240318,171700,229421170,4825,4825,4825,4825,0
|
|
20240318,171600,229421170,4825,4825,4825,4825,0
|
|
20240318,171500,229421170,4825,4825,4825,4825,0
|
|
20240318,171400,229421170,4825,4825,4825,4825,0
|
|
20240318,171300,229421170,4825,4825,4825,4825,0
|
|
20240318,171200,229421170,4825,4825,4825,4825,0
|
|
20240318,171100,229421170,4825,4825,4825,4825,0
|
|
20240318,171000,229421170,4825,4825,4825,4825,0
|
|
20240318,170900,229421170,4825,4825,4825,4825,0
|
|
20240318,170800,229421170,4825,4825,4825,4825,0
|
|
20240318,170700,229421170,4825,4825,4825,4825,0
|
|
20240318,170600,229421170,4825,4825,4825,4825,0
|
|
20240318,170500,229421170,4825,4825,4825,4825,0
|
|
20240318,170400,229421170,4825,4825,4825,4825,0
|
|
20240318,170300,229421170,4825,4825,4825,4825,0
|
|
20240318,170200,229421170,4825,4825,4825,4825,0
|
|
20240318,170100,229421170,4825,4825,4825,4825,0
|
|
20240318,170000,229421170,4825,4825,4825,4825,0
|
|
20240318,165900,229421170,4825,4825,4825,4825,0
|
|
20240318,165800,229421170,4825,4825,4825,4825,0
|
|
20240318,165700,229421170,4825,4825,4825,4825,0
|
|
20240318,165600,229421170,4825,4825,4825,4825,0
|
|
20240318,165500,229421170,4825,4825,4825,4825,0
|
|
20240318,165400,229421170,4825,4825,4825,4825,0
|
|
20240318,165300,229421170,4825,4825,4825,4825,4335
|
|
20240318,165200,229421170,4825,4825,4825,4825,0
|
|
20240318,165100,229421170,4825,4825,4825,4825,0
|
|
20240318,165000,229421170,4825,4825,4825,4825,0
|
|
20240318,164900,229421170,4825,4825,4825,4825,0
|
|
20240318,164800,229421170,4825,4825,4825,4825,0
|
|
20240318,164700,229421170,4825,4825,4825,4825,0
|
|
20240318,164600,229421170,4825,4825,4825,4825,0
|
|
20240318,164500,229421170,4825,4825,4825,4825,0
|
|
20240318,164400,229421170,4825,4825,4825,4825,0
|
|
20240318,164300,229421170,4825,4825,4825,4825,0
|
|
20240318,164200,229421170,4825,4825,4825,4825,0
|
|
20240318,164100,229421170,4825,4825,4825,4825,0
|
|
20240318,164000,229421170,4825,4825,4825,4825,0
|
|
20240318,163900,229421170,4825,4825,4825,4825,0
|
|
20240318,163800,229421170,4825,4825,4825,4825,0
|
|
20240318,163700,229421170,4825,4825,4825,4825,0
|
|
20240318,163600,229421170,4825,4825,4825,4825,0
|
|
20240318,163500,229421170,4825,4825,4825,4825,0
|
|
20240318,163400,229421170,4825,4825,4825,4825,0
|
|
20240318,163300,229421170,4825,4825,4825,4825,0
|
|
20240318,163200,229421170,4825,4825,4825,4825,0
|
|
20240318,163100,229421170,4825,4825,4825,4825,0
|
|
20240318,163000,229421170,4825,4825,4825,4825,0
|
|
20240318,162900,229421170,4825,4825,4825,4825,0
|
|
20240318,162800,229421170,4825,4825,4825,4825,0
|
|
20240318,162700,229421170,4825,4825,4825,4825,0
|
|
20240318,162600,229421170,4825,4825,4825,4825,0
|
|
20240318,162500,229421170,4825,4825,4825,4825,0
|
|
20240318,162400,229421170,4825,4825,4825,4825,0
|
|
20240318,162300,229421170,4825,4825,4825,4825,4335
|
|
20240318,162200,229421170,4825,4825,4825,4825,0
|
|
20240318,162100,229421170,4825,4825,4825,4825,0
|
|
20240318,162000,229421170,4825,4825,4825,4825,0
|
|
20240318,161900,229421170,4825,4825,4825,4825,0
|
|
20240318,161800,229421170,4825,4825,4825,4825,0
|
|
20240318,161700,229421170,4825,4825,4825,4825,0
|
|
20240318,161600,229421170,4825,4825,4825,4825,0
|
|
20240318,161500,229421170,4825,4825,4825,4825,0
|
|
20240318,161400,229421170,4825,4825,4825,4825,0
|
|
20240318,161300,229421170,4825,4825,4825,4825,0
|
|
20240318,161200,229421170,4825,4825,4825,4825,0
|
|
20240318,161100,229421170,4825,4825,4825,4825,0
|
|
20240318,161000,229421170,4825,4825,4825,4825,0
|
|
20240318,160900,229421170,4825,4825,4825,4825,0
|
|
20240318,160800,229421170,4825,4825,4825,4825,0
|
|
20240318,160700,229421170,4825,4825,4825,4825,0
|
|
20240318,160600,229421170,4825,4825,4825,4825,0
|
|
20240318,160500,229421170,4825,4825,4825,4825,0
|
|
20240318,160400,229421170,4825,4825,4825,4825,0
|
|
20240318,160300,229421170,4825,4825,4825,4825,0
|
|
20240318,160200,229421170,4825,4825,4825,4825,0
|
|
20240318,160100,229421170,4825,4825,4825,4825,0
|
|
20240318,160000,229421170,4825,4825,4825,4825,0
|
|
20240318,155900,229421170,4825,4825,4825,4825,0
|
|
20240318,155800,229421170,4825,4825,4825,4825,0
|
|
20240318,155700,229421170,4825,4825,4825,4825,0
|
|
20240318,155600,229421170,4825,4825,4825,4825,0
|
|
20240318,155500,229421170,4825,4825,4825,4825,0
|
|
20240318,155400,229421170,4825,4825,4825,4825,0
|
|
20240318,155300,229421170,4825,4825,4825,4825,4335
|
|
20240318,155200,229421170,4825,4825,4825,4825,0
|
|
20240318,155100,229421170,4825,4825,4825,4825,0
|
|
20240318,155000,229421170,4825,4825,4825,4825,0
|
|
20240318,154900,229421170,4825,4825,4825,4825,0
|
|
20240318,154800,229421170,4825,4825,4825,4825,0
|
|
20240318,154700,229421170,4825,4825,4825,4825,0
|
|
20240318,154600,229421170,4825,4825,4825,4825,0
|
|
20240318,154500,229421170,4825,4825,4825,4825,0
|
|
20240318,154400,229421170,4825,4825,4825,4825,0
|
|
20240318,154300,229421170,4825,4825,4825,4825,0
|
|
20240318,154200,229421170,4825,4825,4825,4825,0
|
|
20240318,154100,229421170,4825,4825,4825,4825,0
|
|
20240318,154000,229421170,4825,4825,4825,4825,0
|
|
20240318,153900,229421170,4825,4825,4825,4825,0
|
|
20240318,153800,229421170,4825,4825,4825,4825,0
|
|
20240318,153700,229421170,4825,4825,4825,4825,0
|
|
20240318,153600,229421170,4825,4825,4825,4825,0
|
|
20240318,153500,229421170,4825,4825,4825,4825,0
|
|
20240318,153400,229421170,4825,4825,4825,4825,0
|
|
20240318,153300,229421170,4825,4825,4825,4825,0
|
|
20240318,153200,229421170,4825,4825,4825,4825,0
|
|
20240318,153100,229421170,4825,4825,4825,4825,0
|
|
20240318,153000,229421170,4825,4825,4825,4825,4335
|
|
20240318,152900,208504795,4855,4855,4855,4855,0
|
|
20240318,152800,208504795,4855,4855,4855,4855,0
|
|
20240318,152700,208504795,4855,4855,4855,4855,0
|
|
20240318,152600,208504795,4855,4855,4855,4855,0
|
|
20240318,152500,208504795,4855,4855,4855,4855,0
|
|
20240318,152400,208504795,4855,4855,4855,4855,0
|
|
20240318,152300,208504795,4855,4855,4855,4855,0
|
|
20240318,152200,208504795,4855,4855,4855,4855,0
|
|
20240318,152100,208504795,4855,4855,4855,4855,0
|
|
20240318,152000,208504795,4855,4855,4855,4855,0
|
|
20240318,151900,208504795,4855,4855,4855,4825,1014
|
|
20240318,151800,203605765,4855,4860,4860,4830,1279
|
|
20240318,151700,197415020,4860,4835,4860,4835,172
|
|
20240318,151600,196580850,4835,4850,4850,4835,2000
|
|
20240318,151500,186896145,4860,4855,4860,4850,1608
|
|
20240318,151400,179097225,4860,4855,4860,4855,466
|
|
20240318,151300,176834790,4860,4855,4860,4855,1751
|
|
20240318,151200,168333670,4860,4860,4860,4860,58
|
|
20240318,151100,168051790,4865,4865,4865,4865,14
|
|
20240318,151000,167983680,4865,4865,4865,4865,10
|
|
20240318,150900,167935030,4865,4860,4865,4860,5
|
|
20240318,150800,167910725,4860,4865,4865,4860,20
|
|
20240318,150700,167813505,4860,4860,4865,4860,21
|
|
20240318,150600,167711440,4865,4865,4865,4860,32
|
|
20240318,150500,167555910,4865,4865,4865,4865,4
|
|
20240318,150400,167536450,4865,4865,4865,4865,2
|
|
20240318,150300,167526720,4855,4860,4860,4855,1308
|
|
20240318,150200,161173925,4865,4870,4870,4865,1270
|
|
20240318,150100,154995325,4870,4870,4870,4870,10
|
|
20240318,150000,154946625,4870,4870,4870,4870,0
|
|
20240318,145900,154946625,4870,4870,4870,4870,5
|
|
20240318,145800,154922275,4870,4870,4870,4870,5
|
|
20240318,145700,154897925,4870,4870,4870,4870,72
|
|
20240318,145600,154547285,4870,4870,4870,4870,3
|
|
20240318,145500,154532675,4870,4870,4870,4870,1
|
|
20240318,145400,154527805,4870,4870,4870,4870,0
|
|
20240318,145300,154527805,4870,4870,4870,4870,0
|
|
20240318,145200,154527805,4870,4870,4870,4870,0
|
|
20240318,145100,154527805,4870,4870,4870,4870,0
|
|
20240318,145000,154527805,4870,4870,4870,4870,1
|
|
20240318,144900,154522935,4870,4870,4870,4870,671
|
|
20240318,144800,151255165,4875,4875,4875,4875,0
|
|
20240318,144700,151255165,4875,4875,4875,4875,0
|
|
20240318,144600,151255165,4875,4875,4875,4875,0
|
|
20240318,144500,151255165,4875,4875,4875,4875,0
|
|
20240318,144400,151255165,4875,4875,4875,4875,58
|
|
20240318,144300,150972415,4875,4875,4875,4875,0
|
|
20240318,144200,150972415,4875,4875,4875,4875,0
|
|
20240318,144100,150972415,4875,4875,4875,4875,0
|
|
20240318,144000,150972415,4875,4875,4875,4875,0
|
|
20240318,143900,150972415,4875,4875,4875,4875,0
|
|
20240318,143800,150972415,4875,4875,4875,4875,0
|
|
20240318,143700,150972415,4875,4875,4875,4875,0
|
|
20240318,143600,150972415,4875,4875,4875,4875,0
|
|
20240318,143500,150972415,4875,4875,4875,4875,0
|
|
20240318,143400,150972415,4875,4875,4875,4875,1
|
|
20240318,143300,150967540,4870,4870,4870,4870,155
|
|
20240318,143200,150212690,4875,4875,4875,4875,0
|
|
20240318,143100,150212690,4875,4875,4875,4875,0
|
|
20240318,143000,150212690,4875,4875,4875,4875,0
|
|
20240318,142900,150212690,4875,4875,4875,4875,0
|
|
20240318,142800,150212690,4875,4870,4875,4870,281
|
|
20240318,142700,148844215,4875,4870,4875,4870,426
|
|
20240318,142600,146769585,4875,4875,4875,4875,0
|
|
20240318,142500,146769585,4875,4875,4875,4875,185
|
|
20240318,142400,145867710,4880,4880,4880,4880,0
|
|
20240318,142300,145867710,4880,4880,4880,4880,0
|
|
20240318,142200,145867710,4880,4880,4880,4880,0
|
|
20240318,142100,145867710,4880,4880,4880,4880,0
|
|
20240318,142000,145867710,4880,4880,4880,4880,0
|
|
20240318,141900,145867710,4880,4880,4880,4880,0
|
|
20240318,141800,145867710,4880,4880,4880,4880,54
|
|
20240318,141700,145604190,4880,4880,4880,4880,0
|
|
20240318,141600,145604190,4880,4875,4880,4875,300
|
|
20240318,141500,144141680,4875,4875,4875,4875,0
|
|
20240318,141400,144141680,4875,4875,4875,4875,0
|
|
20240318,141300,144141680,4875,4875,4875,4875,0
|
|
20240318,141200,144141680,4875,4875,4875,4875,10
|
|
20240318,141100,144092930,4875,4875,4875,4875,0
|
|
20240318,141000,144092930,4875,4875,4875,4875,0
|
|
20240318,140900,144092930,4875,4870,4875,4870,420
|
|
20240318,140800,142046480,4875,4875,4875,4875,0
|
|
20240318,140700,142046480,4875,4875,4875,4875,482
|
|
20240318,140600,139696730,4880,4880,4880,4880,5
|
|
20240318,140500,139672330,4890,4890,4890,4890,2
|
|
20240318,140400,139662550,4890,4890,4890,4890,0
|
|
20240318,140300,139662550,4890,4890,4890,4890,0
|
|
20240318,140200,139662550,4890,4890,4890,4890,0
|
|
20240318,140100,139662550,4890,4890,4890,4890,1
|
|
20240318,140000,139657660,4890,4890,4890,4890,0
|
|
20240318,135900,139657660,4890,4890,4890,4890,0
|
|
20240318,135800,139657660,4890,4890,4890,4890,0
|
|
20240318,135700,139657660,4890,4890,4890,4890,0
|
|
20240318,135600,139657660,4890,4885,4890,4885,101
|
|
20240318,135500,139164270,4890,4890,4890,4890,0
|
|
20240318,135400,139164270,4890,4890,4890,4890,0
|
|
20240318,135300,139164270,4890,4890,4890,4890,0
|
|
20240318,135200,139164270,4890,4890,4890,4890,1354
|
|
20240318,135100,132543210,4910,4910,4910,4910,0
|
|
20240318,135000,132543210,4910,4890,4910,4890,2253
|
|
20240318,134900,121525240,4905,4905,4905,4905,1
|
|
20240318,134800,121520335,4890,4905,4905,4890,2
|
|
20240318,134700,121510540,4910,4910,4910,4910,1
|
|
20240318,134600,121505630,4910,4910,4910,4910,188
|
|
20240318,134500,120582550,4910,4910,4910,4910,0
|
|
20240318,134400,120582550,4910,4910,4910,4910,0
|
|
20240318,134300,120582550,4910,4910,4910,4910,0
|
|
20240318,134200,120582550,4910,4910,4910,4910,0
|
|
20240318,134100,120582550,4910,4910,4910,4910,0
|
|
20240318,134000,120582550,4910,4910,4910,4910,0
|
|
20240318,133900,120582550,4910,4910,4910,4910,1
|
|
20240318,133800,120577640,4905,4905,4905,4905,10
|
|
20240318,133700,120528590,4910,4910,4910,4910,0
|
|
20240318,133600,120528590,4910,4910,4910,4910,0
|
|
20240318,133500,120528590,4910,4910,4910,4910,3
|
|
20240318,133400,120513860,4910,4910,4910,4910,0
|
|
20240318,133300,120513860,4910,4910,4910,4910,1
|
|
20240318,133200,120508950,4910,4910,4910,4910,0
|
|
20240318,133100,120508950,4910,4910,4910,4910,0
|
|
20240318,133000,120508950,4910,4910,4910,4910,1
|
|
20240318,132900,120504040,4890,4890,4890,4890,737
|
|
20240318,132800,116900110,4900,4900,4900,4900,0
|
|
20240318,132700,116900110,4900,4900,4900,4900,0
|
|
20240318,132600,116900110,4900,4900,4900,4900,10
|
|
20240318,132500,116851110,4910,4910,4910,4910,0
|
|
20240318,132400,116851110,4910,4910,4910,4910,0
|
|
20240318,132300,116851110,4910,4910,4910,4910,0
|
|
20240318,132200,116851110,4910,4910,4910,4910,0
|
|
20240318,132100,116851110,4910,4910,4910,4910,0
|
|
20240318,132000,116851110,4910,4910,4910,4910,0
|
|
20240318,131900,116851110,4910,4910,4910,4910,0
|
|
20240318,131800,116851110,4910,4910,4910,4910,0
|
|
20240318,131700,116851110,4910,4910,4910,4910,30
|
|
20240318,131600,116703810,4915,4915,4915,4915,1
|
|
20240318,131500,116698895,4915,4915,4915,4915,0
|
|
20240318,131400,116698895,4915,4915,4915,4915,22
|
|
20240318,131300,116590765,4920,4920,4920,4920,0
|
|
20240318,131200,116590765,4920,4920,4920,4920,0
|
|
20240318,131100,116590765,4920,4920,4920,4920,0
|
|
20240318,131000,116590765,4920,4920,4920,4920,0
|
|
20240318,130900,116590765,4920,4920,4920,4920,0
|
|
20240318,130800,116590765,4920,4920,4920,4920,6
|
|
20240318,130700,116561245,4880,4905,4920,4880,648
|
|
20240318,130600,113390260,4920,4910,4920,4910,57
|
|
20240318,130500,113110370,4920,4920,4920,4920,1
|
|
20240318,130400,113105450,4910,4905,4910,4905,204
|
|
20240318,130300,112103815,4910,4905,4910,4905,60
|
|
20240318,130200,111809505,4910,4875,4910,4875,1376
|
|
20240318,130100,105085465,4875,4870,4875,4870,14
|
|
20240318,130000,105017280,4870,4870,4870,4870,5
|
|
20240318,125900,104992930,4870,4870,4870,4870,0
|
|
20240318,125800,104992930,4870,4870,4870,4870,0
|
|
20240318,125700,104992930,4870,4870,4870,4870,0
|
|
20240318,125600,104992930,4870,4870,4870,4870,4
|
|
20240318,125500,104973450,4875,4875,4875,4875,0
|
|
20240318,125400,104973450,4875,4875,4875,4875,10
|
|
20240318,125300,104924700,4875,4870,4875,4870,112
|
|
20240318,125200,104379255,4875,4875,4875,4875,0
|
|
20240318,125100,104379255,4875,4875,4875,4875,0
|
|
20240318,125000,104379255,4875,4875,4875,4875,0
|
|
20240318,124900,104379255,4875,4875,4875,4875,0
|
|
20240318,124800,104379255,4875,4875,4875,4875,1
|
|
20240318,124700,104374380,4870,4870,4870,4870,0
|
|
20240318,124600,104374380,4870,4870,4870,4870,0
|
|
20240318,124500,104374380,4870,4870,4870,4870,0
|
|
20240318,124400,104374380,4870,4870,4870,4870,0
|
|
20240318,124300,104374380,4870,4870,4870,4870,0
|
|
20240318,124200,104374380,4870,4870,4870,4870,0
|
|
20240318,124100,104374380,4870,4870,4870,4870,10
|
|
20240318,124000,104325680,4870,4870,4870,4870,0
|
|
20240318,123900,104325680,4870,4870,4870,4870,0
|
|
20240318,123800,104325680,4870,4870,4870,4870,1
|
|
20240318,123700,104320810,4860,4860,4860,4860,0
|
|
20240318,123600,104320810,4860,4860,4860,4860,0
|
|
20240318,123500,104320810,4860,4860,4860,4860,1
|
|
20240318,123400,104315950,4860,4860,4860,4860,0
|
|
20240318,123300,104315950,4860,4860,4860,4860,0
|
|
20240318,123200,104315950,4860,4860,4860,4860,0
|
|
20240318,123100,104315950,4860,4860,4860,4860,0
|
|
20240318,123000,104315950,4860,4860,4860,4860,0
|
|
20240318,122900,104315950,4860,4865,4865,4860,6
|
|
20240318,122800,104286775,4870,4870,4870,4870,0
|
|
20240318,122700,104286775,4870,4870,4870,4870,4
|
|
20240318,122600,104267295,4870,4870,4870,4870,0
|
|
20240318,122500,104267295,4870,4870,4870,4870,1
|
|
20240318,122400,104262425,4860,4860,4860,4860,0
|
|
20240318,122300,104262425,4860,4860,4860,4860,0
|
|
20240318,122200,104262425,4860,4860,4860,4860,0
|
|
20240318,122100,104262425,4860,4860,4860,4860,0
|
|
20240318,122000,104262425,4860,4860,4860,4860,0
|
|
20240318,121900,104262425,4860,4860,4860,4860,18
|
|
20240318,121800,104174945,4875,4875,4875,4875,1
|
|
20240318,121700,104170070,4875,4875,4875,4875,0
|
|
20240318,121600,104170070,4875,4875,4875,4875,40
|
|
20240318,121500,103975070,4860,4860,4860,4860,0
|
|
20240318,121400,103975070,4860,4860,4860,4860,0
|
|
20240318,121300,103975070,4860,4860,4860,4860,0
|
|
20240318,121200,103975070,4860,4860,4860,4860,0
|
|
20240318,121100,103975070,4860,4860,4860,4860,0
|
|
20240318,121000,103975070,4860,4860,4860,4860,0
|
|
20240318,120900,103975070,4860,4860,4860,4860,400
|
|
20240318,120800,102031070,4875,4875,4875,4875,0
|
|
20240318,120700,102031070,4875,4875,4875,4875,0
|
|
20240318,120600,102031070,4875,4875,4875,4875,1
|
|
20240318,120500,102026195,4875,4875,4875,4875,0
|
|
20240318,120400,102026195,4875,4875,4875,4875,12
|
|
20240318,120300,101967695,4860,4860,4860,4860,0
|
|
20240318,120200,101967695,4860,4870,4870,4860,135
|
|
20240318,120100,101311310,4875,4875,4875,4875,0
|
|
20240318,120000,101311310,4875,4875,4875,4875,0
|
|
20240318,115900,101311310,4875,4875,4875,4875,0
|
|
20240318,115800,101311310,4875,4875,4875,4875,0
|
|
20240318,115700,101311310,4875,4875,4875,4875,0
|
|
20240318,115600,101311310,4875,4875,4875,4875,100
|
|
20240318,115500,100823810,4875,4875,4875,4875,60
|
|
20240318,115400,100531310,4875,4875,4875,4875,0
|
|
20240318,115300,100531310,4875,4875,4875,4875,0
|
|
20240318,115200,100531310,4875,4875,4875,4875,2
|
|
20240318,115100,100521560,4875,4875,4875,4875,0
|
|
20240318,115000,100521560,4875,4875,4875,4875,0
|
|
20240318,114900,100521560,4875,4870,4875,4870,139
|
|
20240318,114800,99844625,4870,4870,4870,4870,0
|
|
20240318,114700,99844625,4870,4870,4870,4870,0
|
|
20240318,114600,99844625,4870,4870,4870,4870,34
|
|
20240318,114500,99679045,4870,4870,4870,4870,27
|
|
20240318,114400,99547555,4870,4870,4870,4870,0
|
|
20240318,114300,99547555,4870,4865,4870,4865,129
|
|
20240318,114200,98919865,4865,4865,4865,4865,222
|
|
20240318,114100,97839835,4870,4870,4870,4870,0
|
|
20240318,114000,97839835,4870,4870,4870,4870,0
|
|
20240318,113900,97839835,4870,4870,4870,4870,0
|
|
20240318,113800,97839835,4870,4870,4870,4870,0
|
|
20240318,113700,97839835,4870,4870,4870,4870,19
|
|
20240318,113600,97747305,4870,4870,4870,4870,168
|
|
20240318,113500,96929145,4875,4875,4875,4875,0
|
|
20240318,113400,96929145,4875,4870,4875,4870,101
|
|
20240318,113300,96437270,4875,4875,4875,4875,0
|
|
20240318,113200,96437270,4875,4875,4875,4875,0
|
|
20240318,113100,96437270,4875,4875,4875,4875,100
|
|
20240318,113000,95949770,4875,4875,4875,4875,0
|
|
20240318,112900,95949770,4875,4870,4875,4870,53
|
|
20240318,112800,95691405,4875,4875,4875,4875,0
|
|
20240318,112700,95691405,4875,4875,4875,4875,1
|
|
20240318,112600,95686530,4875,4875,4875,4875,0
|
|
20240318,112500,95686530,4875,4875,4875,4875,0
|
|
20240318,112400,95686530,4875,4875,4875,4875,0
|
|
20240318,112300,95686530,4875,4875,4875,4875,0
|
|
20240318,112200,95686530,4875,4875,4875,4875,1
|
|
20240318,112100,95681655,4875,4870,4875,4870,3
|
|
20240318,112000,95667040,4875,4875,4875,4875,10
|
|
20240318,111900,95618290,4875,4870,4875,4870,36
|
|
20240318,111800,95442965,4875,4870,4875,4870,7
|
|
20240318,111700,95408855,4870,4870,4870,4870,7
|
|
20240318,111600,95374765,4875,4875,4875,4875,1
|
|
20240318,111500,95369890,4870,4870,4875,4870,3
|
|
20240318,111400,95355275,4875,4875,4875,4875,0
|
|
20240318,111300,95355275,4875,4875,4875,4875,2
|
|
20240318,111200,95345525,4875,4875,4875,4875,0
|
|
20240318,111100,95345525,4875,4875,4875,4875,0
|
|
20240318,111000,95345525,4875,4875,4875,4875,0
|
|
20240318,110900,95345525,4875,4875,4875,4875,0
|
|
20240318,110800,95345525,4875,4875,4875,4875,1
|
|
20240318,110700,95340650,4875,4875,4875,4875,0
|
|
20240318,110600,95340650,4875,4875,4875,4875,0
|
|
20240318,110500,95340650,4875,4875,4875,4875,0
|
|
20240318,110400,95340650,4875,4875,4875,4875,0
|
|
20240318,110300,95340650,4875,4875,4875,4875,0
|
|
20240318,110200,95340650,4875,4875,4875,4875,0
|
|
20240318,110100,95340650,4875,4875,4875,4875,0
|
|
20240318,110000,95340650,4875,4875,4875,4875,0
|
|
20240318,105900,95340650,4875,4875,4875,4875,1
|
|
20240318,105800,95335775,4870,4870,4870,4870,70
|
|
20240318,105700,94994875,4870,4870,4870,4870,0
|
|
20240318,105600,94994875,4870,4870,4870,4870,181
|
|
20240318,105500,94113405,4865,4865,4865,4865,500
|
|
20240318,105400,91680905,4870,4870,4870,4870,12
|
|
20240318,105300,91622465,4875,4875,4875,4875,0
|
|
20240318,105200,91622465,4875,4875,4875,4875,0
|
|
20240318,105100,91622465,4875,4875,4875,4875,0
|
|
20240318,105000,91622465,4875,4875,4875,4875,0
|
|
20240318,104900,91622465,4875,4875,4875,4875,3
|
|
20240318,104800,91607840,4875,4875,4875,4875,0
|
|
20240318,104700,91607840,4875,4875,4875,4875,0
|
|
20240318,104600,91607840,4875,4875,4875,4875,1
|
|
20240318,104500,91602965,4875,4875,4875,4875,0
|
|
20240318,104400,91602965,4875,4875,4875,4875,0
|
|
20240318,104300,91602965,4875,4870,4875,4870,1504
|
|
20240318,104200,84278470,4870,4870,4870,4870,511
|
|
20240318,104100,81789900,4875,4875,4875,4875,0
|
|
20240318,104000,81789900,4875,4875,4875,4875,0
|
|
20240318,103900,81789900,4875,4875,4875,4875,0
|
|
20240318,103800,81789900,4875,4870,4875,4870,21
|
|
20240318,103700,81687625,4870,4870,4870,4870,0
|
|
20240318,103600,81687625,4870,4860,4870,4860,2
|
|
20240318,103500,81677895,4870,4870,4870,4870,0
|
|
20240318,103400,81677895,4870,4870,4870,4870,0
|
|
20240318,103300,81677895,4870,4870,4870,4870,0
|
|
20240318,103200,81677895,4870,4870,4870,4870,0
|
|
20240318,103100,81677895,4870,4870,4870,4870,0
|
|
20240318,103000,81677895,4870,4870,4870,4855,1046
|
|
20240318,102900,76589730,4875,4875,4875,4875,0
|
|
20240318,102800,76589730,4875,4875,4875,4875,0
|
|
20240318,102700,76589730,4875,4875,4875,4875,60
|
|
20240318,102600,76297230,4875,4870,4875,4870,46
|
|
20240318,102500,76073205,4860,4870,4870,4860,50
|
|
20240318,102400,75830165,4875,4875,4875,4875,980
|
|
20240318,102300,71052665,4875,4875,4875,4875,1
|
|
20240318,102200,71047790,4875,4875,4875,4875,0
|
|
20240318,102100,71047790,4875,4870,4875,4860,43
|
|
20240318,102000,70838785,4875,4870,4875,4870,22
|
|
20240318,101900,70731640,4875,4875,4875,4875,50
|
|
20240318,101800,70487890,4875,4875,4875,4875,1
|
|
20240318,101700,70483015,4875,4865,4875,4865,96
|
|
20240318,101600,70015960,4870,4870,4870,4870,0
|
|
20240318,101500,70015960,4870,4870,4870,4870,2
|
|
20240318,101400,70006220,4870,4870,4870,4870,1
|
|
20240318,101300,70001350,4870,4870,4870,4870,3
|
|
20240318,101200,69986740,4875,4875,4875,4875,1
|
|
20240318,101100,69981865,4860,4870,4870,4860,30
|
|
20240318,101000,69835915,4875,4875,4875,4875,1
|
|
20240318,100900,69831040,4875,4875,4875,4875,0
|
|
20240318,100800,69831040,4875,4875,4875,4875,0
|
|
20240318,100700,69831040,4875,4875,4875,4875,0
|
|
20240318,100600,69831040,4875,4875,4875,4875,2
|
|
20240318,100500,69821290,4875,4875,4875,4875,5
|
|
20240318,100400,69796915,4880,4880,4880,4880,0
|
|
20240318,100300,69796915,4880,4880,4880,4880,3
|
|
20240318,100200,69782275,4860,4860,4860,4855,118
|
|
20240318,100100,69208895,4860,4860,4860,4860,1
|
|
20240318,100000,69204035,4850,4855,4860,4850,562
|
|
20240318,095900,66477705,4865,4865,4865,4855,678
|
|
20240318,095800,63184155,4870,4870,4870,4870,163
|
|
20240318,095700,62390345,4880,4875,4880,4870,101
|
|
20240318,095600,61897975,4880,4880,4880,4880,4
|
|
20240318,095500,61878455,4880,4880,4880,4880,110
|
|
20240318,095400,61341655,4880,4880,4880,4880,0
|
|
20240318,095300,61341655,4880,4880,4880,4880,0
|
|
20240318,095200,61341655,4880,4875,4880,4875,403
|
|
20240318,095100,59377025,4875,4875,4875,4875,15
|
|
20240318,095000,59303900,4870,4875,4875,4870,1784
|
|
20240318,094900,50606905,4880,4880,4880,4880,0
|
|
20240318,094800,50606905,4880,4880,4880,4880,0
|
|
20240318,094700,50606905,4880,4880,4880,4880,0
|
|
20240318,094600,50606905,4880,4880,4880,4880,0
|
|
20240318,094500,50606905,4880,4875,4880,4875,27
|
|
20240318,094400,50475275,4875,4875,4875,4875,97
|
|
20240318,094300,50002400,4880,4880,4880,4880,0
|
|
20240318,094200,50002400,4880,4875,4880,4875,89
|
|
20240318,094100,49568520,4880,4880,4880,4880,1
|
|
20240318,094000,49563640,4875,4875,4875,4875,193
|
|
20240318,093900,48622765,4880,4875,4880,4875,6
|
|
20240318,093800,48593510,4880,4880,4880,4875,261
|
|
20240318,093700,47321020,4880,4880,4880,4880,500
|
|
20240318,093600,44881020,4885,4885,4885,4885,0
|
|
20240318,093500,44881020,4885,4885,4885,4885,1
|
|
20240318,093400,44876135,4885,4875,4885,4875,22
|
|
20240318,093300,44768775,4880,4870,4885,4870,32
|
|
20240318,093200,44612910,4870,4870,4870,4870,19
|
|
20240318,093100,44520380,4885,4885,4885,4885,2
|
|
20240318,093000,44510610,4860,4860,4860,4860,25
|
|
20240318,092900,44389110,4885,4885,4885,4885,3
|
|
20240318,092800,44374455,4885,4880,4885,4860,1003
|
|
20240318,092700,39498920,4885,4885,4885,4885,12
|
|
20240318,092600,39440300,4885,4885,4885,4875,1713
|
|
20240318,092500,31080990,4885,4885,4885,4885,97
|
|
20240318,092400,30607145,4895,4885,4895,4885,1412
|
|
20240318,092300,23709475,4900,4900,4900,4900,2
|
|
20240318,092200,23699675,4900,4890,4900,4890,15
|
|
20240318,092100,23626240,4900,4900,4900,4900,101
|
|
20240318,092000,23131340,4880,4880,4880,4880,5
|
|
20240318,091900,23106940,4900,4880,4900,4880,339
|
|
20240318,091800,21452595,4885,4880,4885,4880,9
|
|
20240318,091700,21408670,4885,4885,4885,4885,779
|
|
20240318,091600,17603255,4885,4900,4900,4885,245
|
|
20240318,091500,16406280,4905,4880,4905,4880,110
|
|
20240318,091400,15869230,4905,4910,4910,4905,2
|
|
20240318,091300,15859415,4910,4910,4910,4910,44
|
|
20240318,091200,15643375,4910,4910,4910,4910,0
|
|
20240318,091100,15643375,4910,4910,4910,4910,0
|
|
20240318,091000,15643375,4910,4910,4910,4910,6
|
|
20240318,090900,15613915,4915,4915,4915,4915,1
|
|
20240318,090800,15609000,4915,4915,4915,4915,1
|
|
20240318,090700,15604085,4920,4860,4935,4860,462
|
|
20240318,090600,13347975,4860,4860,4875,4860,20
|
|
20240318,090500,13250730,4875,4880,4880,4875,2
|
|
20240318,090400,13240975,4880,4875,4880,4860,1730
|
|
20240318,090300,4802035,4870,4875,4875,4865,158
|
|
20240318,090200,4033065,4875,4860,4875,4855,154
|
|
20240318,090100,3283690,4870,4870,4870,4870,2
|
|
20240318,090000,3273950,4870,4820,4880,4820,668
|