578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,183500,54145355,2865,2865,2865,2865,1259
|
|
20240318,183400,54145355,2865,2865,2865,2865,0
|
|
20240318,183300,54145355,2865,2865,2865,2865,0
|
|
20240318,183200,54145355,2865,2865,2865,2865,0
|
|
20240318,183100,54145355,2865,2865,2865,2865,0
|
|
20240318,183000,54145355,2865,2865,2865,2865,0
|
|
20240318,182900,54145355,2865,2865,2865,2865,0
|
|
20240318,182800,54145355,2865,2865,2865,2865,0
|
|
20240318,182700,54145355,2865,2865,2865,2865,0
|
|
20240318,182600,54145355,2865,2865,2865,2865,0
|
|
20240318,182500,54145355,2865,2865,2865,2865,0
|
|
20240318,182400,54145355,2865,2865,2865,2865,0
|
|
20240318,182300,54145355,2865,2865,2865,2865,0
|
|
20240318,182200,54145355,2865,2865,2865,2865,0
|
|
20240318,182100,54145355,2865,2865,2865,2865,0
|
|
20240318,182000,54145355,2865,2865,2865,2865,0
|
|
20240318,181900,54145355,2865,2865,2865,2865,0
|
|
20240318,181800,54145355,2865,2865,2865,2865,0
|
|
20240318,181700,54145355,2865,2865,2865,2865,0
|
|
20240318,181600,54145355,2865,2865,2865,2865,0
|
|
20240318,181500,54145355,2865,2865,2865,2865,0
|
|
20240318,181400,54145355,2865,2865,2865,2865,0
|
|
20240318,181300,54145355,2865,2865,2865,2865,0
|
|
20240318,181200,54145355,2865,2865,2865,2865,0
|
|
20240318,181100,54145355,2865,2865,2865,2865,0
|
|
20240318,181000,54145355,2865,2865,2865,2865,0
|
|
20240318,180900,54145355,2865,2865,2865,2865,0
|
|
20240318,180800,54145355,2865,2865,2865,2865,0
|
|
20240318,180700,54145355,2865,2865,2865,2865,0
|
|
20240318,180600,54145355,2865,2865,2865,2865,0
|
|
20240318,180500,54145355,2865,2865,2865,2865,1259
|
|
20240318,180400,54145355,2865,2865,2865,2865,0
|
|
20240318,180300,54145355,2865,2865,2865,2865,0
|
|
20240318,180200,54145355,2865,2865,2865,2865,0
|
|
20240318,180100,54145355,2865,2865,2865,2865,0
|
|
20240318,180000,54145355,2865,2865,2865,2865,0
|
|
20240318,175900,54145355,2865,2865,2865,2865,0
|
|
20240318,175800,54145355,2865,2865,2865,2865,0
|
|
20240318,175700,54145355,2865,2865,2865,2865,0
|
|
20240318,175600,54145355,2865,2865,2865,2865,0
|
|
20240318,175500,54145355,2865,2865,2865,2865,0
|
|
20240318,175400,54145355,2865,2865,2865,2865,0
|
|
20240318,175300,54145355,2865,2865,2865,2865,0
|
|
20240318,175200,54145355,2865,2865,2865,2865,0
|
|
20240318,175100,54145355,2865,2865,2865,2865,0
|
|
20240318,175000,54145355,2865,2865,2865,2865,0
|
|
20240318,174900,54145355,2865,2865,2865,2865,0
|
|
20240318,174800,54145355,2865,2865,2865,2865,0
|
|
20240318,174700,54145355,2865,2865,2865,2865,0
|
|
20240318,174600,54145355,2865,2865,2865,2865,0
|
|
20240318,174500,54145355,2865,2865,2865,2865,0
|
|
20240318,174400,54145355,2865,2865,2865,2865,0
|
|
20240318,174300,54145355,2865,2865,2865,2865,0
|
|
20240318,174200,54145355,2865,2865,2865,2865,0
|
|
20240318,174100,54145355,2865,2865,2865,2865,0
|
|
20240318,174000,54145355,2865,2865,2865,2865,0
|
|
20240318,173900,54145355,2865,2865,2865,2865,0
|
|
20240318,173800,54145355,2865,2865,2865,2865,0
|
|
20240318,173700,54145355,2865,2865,2865,2865,0
|
|
20240318,173600,54145355,2865,2865,2865,2865,0
|
|
20240318,173500,54145355,2865,2865,2865,2865,1259
|
|
20240318,173400,54145355,2865,2865,2865,2865,0
|
|
20240318,173300,54145355,2865,2865,2865,2865,0
|
|
20240318,173200,54145355,2865,2865,2865,2865,0
|
|
20240318,173100,54145355,2865,2865,2865,2865,0
|
|
20240318,173000,54145355,2865,2865,2865,2865,0
|
|
20240318,172900,54145355,2865,2865,2865,2865,0
|
|
20240318,172800,54145355,2865,2865,2865,2865,0
|
|
20240318,172700,54145355,2865,2865,2865,2865,0
|
|
20240318,172600,54145355,2865,2865,2865,2865,0
|
|
20240318,172500,54145355,2865,2865,2865,2865,0
|
|
20240318,172400,54145355,2865,2865,2865,2865,0
|
|
20240318,172300,54145355,2865,2865,2865,2865,0
|
|
20240318,172200,54145355,2865,2865,2865,2865,0
|
|
20240318,172100,54145355,2865,2865,2865,2865,0
|
|
20240318,172000,54145355,2865,2865,2865,2865,0
|
|
20240318,171900,54145355,2865,2865,2865,2865,0
|
|
20240318,171800,54145355,2865,2865,2865,2865,0
|
|
20240318,171700,54145355,2865,2865,2865,2865,0
|
|
20240318,171600,54145355,2865,2865,2865,2865,0
|
|
20240318,171500,54145355,2865,2865,2865,2865,0
|
|
20240318,171400,54145355,2865,2865,2865,2865,0
|
|
20240318,171300,54145355,2865,2865,2865,2865,0
|
|
20240318,171200,54145355,2865,2865,2865,2865,0
|
|
20240318,171100,54145355,2865,2865,2865,2865,0
|
|
20240318,171000,54145355,2865,2865,2865,2865,0
|
|
20240318,170900,54145355,2865,2865,2865,2865,0
|
|
20240318,170800,54145355,2865,2865,2865,2865,0
|
|
20240318,170700,54145355,2865,2865,2865,2865,0
|
|
20240318,170600,54145355,2865,2865,2865,2865,0
|
|
20240318,170500,54145355,2865,2865,2865,2865,1259
|
|
20240318,170400,54145355,2865,2865,2865,2865,0
|
|
20240318,170300,54145355,2865,2865,2865,2865,0
|
|
20240318,170200,54145355,2865,2865,2865,2865,0
|
|
20240318,170100,54145355,2865,2865,2865,2865,0
|
|
20240318,170000,54145355,2865,2865,2865,2865,0
|
|
20240318,165900,54145355,2865,2865,2865,2865,0
|
|
20240318,165800,54145355,2865,2865,2865,2865,0
|
|
20240318,165700,54145355,2865,2865,2865,2865,0
|
|
20240318,165600,54145355,2865,2865,2865,2865,0
|
|
20240318,165500,54145355,2865,2865,2865,2865,0
|
|
20240318,165400,54145355,2865,2865,2865,2865,0
|
|
20240318,165300,54145355,2865,2865,2865,2865,0
|
|
20240318,165200,54145355,2865,2865,2865,2865,0
|
|
20240318,165100,54145355,2865,2865,2865,2865,0
|
|
20240318,165000,54145355,2865,2865,2865,2865,0
|
|
20240318,164900,54145355,2865,2865,2865,2865,0
|
|
20240318,164800,54145355,2865,2865,2865,2865,0
|
|
20240318,164700,54145355,2865,2865,2865,2865,0
|
|
20240318,164600,54145355,2865,2865,2865,2865,0
|
|
20240318,164500,54145355,2865,2865,2865,2865,0
|
|
20240318,164400,54145355,2865,2865,2865,2865,0
|
|
20240318,164300,54145355,2865,2865,2865,2865,0
|
|
20240318,164200,54145355,2865,2865,2865,2865,0
|
|
20240318,164100,54145355,2865,2865,2865,2865,0
|
|
20240318,164000,54145355,2865,2865,2865,2865,0
|
|
20240318,163900,54145355,2865,2865,2865,2865,0
|
|
20240318,163800,54145355,2865,2865,2865,2865,0
|
|
20240318,163700,54145355,2865,2865,2865,2865,0
|
|
20240318,163600,54145355,2865,2865,2865,2865,0
|
|
20240318,163500,54145355,2865,2865,2865,2865,1259
|
|
20240318,163400,54145355,2865,2865,2865,2865,0
|
|
20240318,163300,54145355,2865,2865,2865,2865,0
|
|
20240318,163200,54145355,2865,2865,2865,2865,0
|
|
20240318,163100,54145355,2865,2865,2865,2865,0
|
|
20240318,163000,54145355,2865,2865,2865,2865,0
|
|
20240318,162900,54145355,2865,2865,2865,2865,0
|
|
20240318,162800,54145355,2865,2865,2865,2865,0
|
|
20240318,162700,54145355,2865,2865,2865,2865,0
|
|
20240318,162600,54145355,2865,2865,2865,2865,0
|
|
20240318,162500,54145355,2865,2865,2865,2865,0
|
|
20240318,162400,54145355,2865,2865,2865,2865,0
|
|
20240318,162300,54145355,2865,2865,2865,2865,0
|
|
20240318,162200,54145355,2865,2865,2865,2865,0
|
|
20240318,162100,54145355,2865,2865,2865,2865,0
|
|
20240318,162000,54145355,2865,2865,2865,2865,0
|
|
20240318,161900,54145355,2865,2865,2865,2865,0
|
|
20240318,161800,54145355,2865,2865,2865,2865,0
|
|
20240318,161700,54145355,2865,2865,2865,2865,0
|
|
20240318,161600,54145355,2865,2865,2865,2865,0
|
|
20240318,161500,54145355,2865,2865,2865,2865,0
|
|
20240318,161400,54145355,2865,2865,2865,2865,0
|
|
20240318,161300,54145355,2865,2865,2865,2865,0
|
|
20240318,161200,54145355,2865,2865,2865,2865,0
|
|
20240318,161100,54145355,2865,2865,2865,2865,0
|
|
20240318,161000,54145355,2865,2865,2865,2865,0
|
|
20240318,160900,54145355,2865,2865,2865,2865,0
|
|
20240318,160800,54145355,2865,2865,2865,2865,0
|
|
20240318,160700,54145355,2865,2865,2865,2865,0
|
|
20240318,160600,54145355,2865,2865,2865,2865,0
|
|
20240318,160500,54145355,2865,2865,2865,2865,1259
|
|
20240318,160400,54145355,2865,2865,2865,2865,0
|
|
20240318,160300,54145355,2865,2865,2865,2865,0
|
|
20240318,160200,54145355,2865,2865,2865,2865,0
|
|
20240318,160100,54145355,2865,2865,2865,2865,0
|
|
20240318,160000,54145355,2865,2865,2865,2865,0
|
|
20240318,155900,54145355,2865,2865,2865,2865,0
|
|
20240318,155800,54145355,2865,2865,2865,2865,0
|
|
20240318,155700,54145355,2865,2865,2865,2865,0
|
|
20240318,155600,54145355,2865,2865,2865,2865,0
|
|
20240318,155500,54145355,2865,2865,2865,2865,0
|
|
20240318,155400,54145355,2865,2865,2865,2865,0
|
|
20240318,155300,54145355,2865,2865,2865,2865,0
|
|
20240318,155200,54145355,2865,2865,2865,2865,0
|
|
20240318,155100,54145355,2865,2865,2865,2865,0
|
|
20240318,155000,54145355,2865,2865,2865,2865,0
|
|
20240318,154900,54145355,2865,2865,2865,2865,0
|
|
20240318,154800,54145355,2865,2865,2865,2865,0
|
|
20240318,154700,54145355,2865,2865,2865,2865,0
|
|
20240318,154600,54145355,2865,2865,2865,2865,0
|
|
20240318,154500,54145355,2865,2865,2865,2865,0
|
|
20240318,154400,54145355,2865,2865,2865,2865,0
|
|
20240318,154300,54145355,2865,2865,2865,2865,0
|
|
20240318,154200,54145355,2865,2865,2865,2865,0
|
|
20240318,154100,54145355,2865,2865,2865,2865,0
|
|
20240318,154000,54145355,2865,2865,2865,2865,0
|
|
20240318,153900,54145355,2865,2865,2865,2865,0
|
|
20240318,153800,54145355,2865,2865,2865,2865,0
|
|
20240318,153700,54145355,2865,2865,2865,2865,0
|
|
20240318,153600,54145355,2865,2865,2865,2865,0
|
|
20240318,153500,54145355,2865,2865,2865,2865,1259
|
|
20240318,153400,54145355,2865,2865,2865,2865,0
|
|
20240318,153300,54145355,2865,2865,2865,2865,0
|
|
20240318,153200,54145355,2865,2865,2865,2865,0
|
|
20240318,153100,54145355,2865,2865,2865,2865,0
|
|
20240318,153000,54145355,2865,2865,2865,2865,1259
|
|
20240318,152900,50538320,2870,2870,2870,2870,0
|
|
20240318,152800,50538320,2870,2870,2870,2870,0
|
|
20240318,152700,50538320,2870,2870,2870,2870,0
|
|
20240318,152600,50538320,2870,2870,2870,2870,0
|
|
20240318,152500,50538320,2870,2870,2870,2870,0
|
|
20240318,152400,50538320,2870,2870,2870,2870,0
|
|
20240318,152300,50538320,2870,2870,2870,2870,0
|
|
20240318,152200,50538320,2870,2870,2870,2870,0
|
|
20240318,152100,50538320,2870,2870,2870,2870,0
|
|
20240318,152000,50538320,2870,2870,2870,2870,0
|
|
20240318,151900,50538320,2870,2870,2870,2870,0
|
|
20240318,151800,50538320,2870,2870,2870,2870,0
|
|
20240318,151700,50538320,2870,2870,2870,2870,0
|
|
20240318,151600,50538320,2870,2875,2875,2870,33
|
|
20240318,151500,50443605,2875,2875,2875,2875,0
|
|
20240318,151400,50443605,2875,2875,2875,2875,0
|
|
20240318,151300,50443605,2875,2875,2875,2875,0
|
|
20240318,151200,50443605,2875,2875,2875,2875,0
|
|
20240318,151100,50443605,2875,2875,2875,2875,0
|
|
20240318,151000,50443605,2875,2875,2875,2875,70
|
|
20240318,150900,50242355,2875,2875,2875,2875,0
|
|
20240318,150800,50242355,2875,2875,2875,2875,0
|
|
20240318,150700,50242355,2875,2875,2875,2875,0
|
|
20240318,150600,50242355,2875,2875,2875,2875,301
|
|
20240318,150500,49376980,2865,2865,2865,2865,0
|
|
20240318,150400,49376980,2865,2870,2870,2865,14
|
|
20240318,150300,49336815,2875,2875,2875,2875,10
|
|
20240318,150200,49308065,2875,2875,2875,2875,10
|
|
20240318,150100,49279315,2860,2875,2875,2860,14
|
|
20240318,150000,49239215,2875,2875,2875,2875,1
|
|
20240318,145900,49236340,2860,2860,2860,2860,0
|
|
20240318,145800,49236340,2860,2860,2860,2860,0
|
|
20240318,145700,49236340,2860,2860,2860,2860,0
|
|
20240318,145600,49236340,2860,2870,2870,2860,3042
|
|
20240318,145500,40533625,2870,2870,2870,2870,0
|
|
20240318,145400,40533625,2870,2870,2870,2870,127
|
|
20240318,145300,40169135,2865,2865,2865,2865,1
|
|
20240318,145200,40166270,2865,2865,2865,2865,0
|
|
20240318,145100,40166270,2865,2865,2865,2865,0
|
|
20240318,145000,40166270,2865,2865,2865,2865,0
|
|
20240318,144900,40166270,2865,2865,2865,2865,151
|
|
20240318,144800,39733655,2870,2870,2870,2870,0
|
|
20240318,144700,39733655,2870,2870,2870,2870,0
|
|
20240318,144600,39733655,2870,2870,2870,2870,0
|
|
20240318,144500,39733655,2870,2870,2870,2870,16
|
|
20240318,144400,39687735,2870,2870,2870,2870,0
|
|
20240318,144300,39687735,2870,2870,2870,2870,63
|
|
20240318,144200,39506925,2865,2865,2865,2865,0
|
|
20240318,144100,39506925,2865,2865,2865,2865,0
|
|
20240318,144000,39506925,2865,2865,2865,2865,0
|
|
20240318,143900,39506925,2865,2865,2865,2865,0
|
|
20240318,143800,39506925,2865,2865,2865,2865,0
|
|
20240318,143700,39506925,2865,2865,2865,2865,0
|
|
20240318,143600,39506925,2865,2865,2865,2865,0
|
|
20240318,143500,39506925,2865,2865,2865,2865,0
|
|
20240318,143400,39506925,2865,2865,2865,2865,0
|
|
20240318,143300,39506925,2865,2865,2865,2865,0
|
|
20240318,143200,39506925,2865,2865,2865,2865,0
|
|
20240318,143100,39506925,2865,2865,2865,2865,0
|
|
20240318,143000,39506925,2865,2865,2865,2865,0
|
|
20240318,142900,39506925,2865,2865,2865,2865,1
|
|
20240318,142800,39504060,2865,2865,2865,2865,0
|
|
20240318,142700,39504060,2865,2865,2865,2865,0
|
|
20240318,142600,39504060,2865,2865,2865,2865,0
|
|
20240318,142500,39504060,2865,2865,2865,2865,0
|
|
20240318,142400,39504060,2865,2865,2865,2865,0
|
|
20240318,142300,39504060,2865,2865,2865,2865,45
|
|
20240318,142200,39375135,2865,2865,2865,2865,0
|
|
20240318,142100,39375135,2865,2865,2865,2865,1
|
|
20240318,142000,39372270,2860,2860,2860,2860,0
|
|
20240318,141900,39372270,2860,2860,2860,2860,5
|
|
20240318,141800,39357970,2860,2860,2860,2860,1
|
|
20240318,141700,39355110,2860,2860,2860,2860,0
|
|
20240318,141600,39355110,2860,2860,2860,2860,1450
|
|
20240318,141500,35208110,2860,2860,2860,2860,0
|
|
20240318,141400,35208110,2860,2860,2860,2860,0
|
|
20240318,141300,35208110,2860,2860,2860,2860,200
|
|
20240318,141200,34636110,2865,2865,2865,2865,0
|
|
20240318,141100,34636110,2865,2865,2865,2865,0
|
|
20240318,141000,34636110,2865,2865,2865,2865,1
|
|
20240318,140900,34633245,2860,2860,2860,2860,0
|
|
20240318,140800,34633245,2860,2860,2860,2860,0
|
|
20240318,140700,34633245,2860,2865,2865,2860,352
|
|
20240318,140600,33626280,2865,2865,2865,2865,0
|
|
20240318,140500,33626280,2865,2865,2865,2865,0
|
|
20240318,140400,33626280,2865,2865,2865,2865,0
|
|
20240318,140300,33626280,2865,2865,2865,2865,0
|
|
20240318,140200,33626280,2865,2865,2865,2865,0
|
|
20240318,140100,33626280,2865,2865,2865,2865,0
|
|
20240318,140000,33626280,2865,2865,2865,2865,0
|
|
20240318,135900,33626280,2865,2865,2865,2865,0
|
|
20240318,135800,33626280,2865,2865,2865,2865,0
|
|
20240318,135700,33626280,2865,2865,2865,2865,0
|
|
20240318,135600,33626280,2865,2865,2865,2865,0
|
|
20240318,135500,33626280,2865,2865,2865,2865,0
|
|
20240318,135400,33626280,2865,2865,2865,2865,0
|
|
20240318,135300,33626280,2865,2865,2865,2865,0
|
|
20240318,135200,33626280,2865,2865,2865,2865,0
|
|
20240318,135100,33626280,2865,2865,2865,2865,0
|
|
20240318,135000,33626280,2865,2865,2865,2865,0
|
|
20240318,134900,33626280,2865,2865,2865,2865,0
|
|
20240318,134800,33626280,2865,2865,2865,2865,0
|
|
20240318,134700,33626280,2865,2865,2865,2865,0
|
|
20240318,134600,33626280,2865,2865,2865,2865,0
|
|
20240318,134500,33626280,2865,2865,2865,2865,298
|
|
20240318,134400,32772510,2870,2870,2870,2870,0
|
|
20240318,134300,32772510,2870,2870,2870,2870,0
|
|
20240318,134200,32772510,2870,2870,2870,2870,0
|
|
20240318,134100,32772510,2870,2870,2870,2870,0
|
|
20240318,134000,32772510,2870,2870,2870,2870,0
|
|
20240318,133900,32772510,2870,2870,2870,2870,0
|
|
20240318,133800,32772510,2870,2870,2870,2870,0
|
|
20240318,133700,32772510,2870,2870,2870,2870,0
|
|
20240318,133600,32772510,2870,2870,2870,2870,0
|
|
20240318,133500,32772510,2870,2870,2870,2870,0
|
|
20240318,133400,32772510,2870,2870,2870,2870,0
|
|
20240318,133300,32772510,2870,2870,2870,2870,0
|
|
20240318,133200,32772510,2870,2870,2870,2870,0
|
|
20240318,133100,32772510,2870,2870,2870,2870,0
|
|
20240318,133000,32772510,2870,2870,2870,2870,0
|
|
20240318,132900,32772510,2870,2870,2870,2870,1
|
|
20240318,132800,32769640,2865,2865,2865,2865,0
|
|
20240318,132700,32769640,2865,2865,2865,2865,0
|
|
20240318,132600,32769640,2865,2865,2865,2865,0
|
|
20240318,132500,32769640,2865,2865,2865,2865,0
|
|
20240318,132400,32769640,2865,2865,2865,2865,0
|
|
20240318,132300,32769640,2865,2865,2865,2865,0
|
|
20240318,132200,32769640,2865,2865,2865,2865,0
|
|
20240318,132100,32769640,2865,2865,2865,2865,0
|
|
20240318,132000,32769640,2865,2865,2865,2865,0
|
|
20240318,131900,32769640,2865,2865,2865,2865,0
|
|
20240318,131800,32769640,2865,2865,2865,2865,0
|
|
20240318,131700,32769640,2865,2865,2865,2865,0
|
|
20240318,131600,32769640,2865,2865,2865,2865,0
|
|
20240318,131500,32769640,2865,2865,2865,2865,0
|
|
20240318,131400,32769640,2865,2865,2865,2865,0
|
|
20240318,131300,32769640,2865,2865,2865,2865,0
|
|
20240318,131200,32769640,2865,2865,2865,2865,0
|
|
20240318,131100,32769640,2865,2865,2865,2865,0
|
|
20240318,131000,32769640,2865,2865,2865,2865,0
|
|
20240318,130900,32769640,2865,2865,2865,2865,5
|
|
20240318,130800,32755315,2865,2865,2865,2865,0
|
|
20240318,130700,32755315,2865,2865,2865,2865,16
|
|
20240318,130600,32709475,2865,2865,2865,2865,41
|
|
20240318,130500,32592010,2870,2870,2870,2870,0
|
|
20240318,130400,32592010,2870,2870,2870,2870,0
|
|
20240318,130300,32592010,2870,2870,2870,2870,0
|
|
20240318,130200,32592010,2870,2870,2870,2870,0
|
|
20240318,130100,32592010,2870,2865,2870,2865,10
|
|
20240318,130000,32563335,2870,2870,2870,2870,0
|
|
20240318,125900,32563335,2870,2870,2870,2870,4
|
|
20240318,125800,32551855,2870,2870,2870,2870,0
|
|
20240318,125700,32551855,2870,2870,2870,2870,6
|
|
20240318,125600,32534635,2865,2865,2865,2865,0
|
|
20240318,125500,32534635,2865,2865,2865,2865,0
|
|
20240318,125400,32534635,2865,2865,2865,2865,0
|
|
20240318,125300,32534635,2865,2865,2865,2865,0
|
|
20240318,125200,32534635,2865,2865,2865,2865,0
|
|
20240318,125100,32534635,2865,2870,2870,2865,23
|
|
20240318,125000,32468630,2870,2870,2870,2870,2
|
|
20240318,124900,32462890,2870,2870,2870,2870,76
|
|
20240318,124800,32244770,2870,2870,2870,2870,0
|
|
20240318,124700,32244770,2870,2870,2870,2870,0
|
|
20240318,124600,32244770,2870,2870,2870,2870,0
|
|
20240318,124500,32244770,2870,2870,2870,2870,0
|
|
20240318,124400,32244770,2870,2870,2870,2870,0
|
|
20240318,124300,32244770,2870,2870,2870,2870,0
|
|
20240318,124200,32244770,2870,2870,2870,2870,0
|
|
20240318,124100,32244770,2870,2870,2870,2870,0
|
|
20240318,124000,32244770,2870,2870,2870,2870,0
|
|
20240318,123900,32244770,2870,2870,2870,2870,1000
|
|
20240318,123800,29374770,2860,2860,2860,2860,0
|
|
20240318,123700,29374770,2860,2860,2860,2860,0
|
|
20240318,123600,29374770,2860,2865,2865,2860,56
|
|
20240318,123500,29214580,2870,2870,2870,2870,0
|
|
20240318,123400,29214580,2870,2870,2870,2870,10
|
|
20240318,123300,29185880,2870,2870,2870,2870,0
|
|
20240318,123200,29185880,2870,2870,2870,2870,2
|
|
20240318,123100,29180140,2870,2870,2870,2870,0
|
|
20240318,123000,29180140,2870,2870,2870,2870,0
|
|
20240318,122900,29180140,2870,2870,2870,2870,0
|
|
20240318,122800,29180140,2870,2870,2870,2870,0
|
|
20240318,122700,29180140,2870,2870,2870,2870,300
|
|
20240318,122600,28319140,2870,2870,2870,2870,0
|
|
20240318,122500,28319140,2870,2870,2870,2870,0
|
|
20240318,122400,28319140,2870,2870,2870,2870,0
|
|
20240318,122300,28319140,2870,2870,2870,2870,0
|
|
20240318,122200,28319140,2870,2870,2870,2870,0
|
|
20240318,122100,28319140,2870,2870,2870,2870,0
|
|
20240318,122000,28319140,2870,2870,2870,2870,0
|
|
20240318,121900,28319140,2870,2870,2870,2870,0
|
|
20240318,121800,28319140,2870,2870,2870,2870,0
|
|
20240318,121700,28319140,2870,2870,2870,2870,0
|
|
20240318,121600,28319140,2870,2870,2870,2870,30
|
|
20240318,121500,28233040,2870,2870,2870,2870,0
|
|
20240318,121400,28233040,2870,2870,2870,2870,0
|
|
20240318,121300,28233040,2870,2870,2870,2870,0
|
|
20240318,121200,28233040,2870,2870,2870,2870,0
|
|
20240318,121100,28233040,2870,2870,2870,2870,0
|
|
20240318,121000,28233040,2870,2870,2870,2870,0
|
|
20240318,120900,28233040,2870,2870,2870,2870,0
|
|
20240318,120800,28233040,2870,2870,2870,2870,1
|
|
20240318,120700,28230170,2860,2860,2860,2860,0
|
|
20240318,120600,28230170,2860,2865,2865,2860,250
|
|
20240318,120500,27515025,2865,2865,2865,2865,0
|
|
20240318,120400,27515025,2865,2865,2865,2865,0
|
|
20240318,120300,27515025,2865,2865,2865,2865,0
|
|
20240318,120200,27515025,2865,2865,2865,2865,0
|
|
20240318,120100,27515025,2865,2865,2865,2865,0
|
|
20240318,120000,27515025,2865,2865,2865,2865,0
|
|
20240318,115900,27515025,2865,2865,2865,2865,0
|
|
20240318,115800,27515025,2865,2865,2865,2865,0
|
|
20240318,115700,27515025,2865,2865,2865,2865,0
|
|
20240318,115600,27515025,2865,2865,2865,2865,0
|
|
20240318,115500,27515025,2865,2860,2865,2860,28
|
|
20240318,115400,27434810,2865,2865,2865,2865,0
|
|
20240318,115300,27434810,2865,2865,2865,2865,0
|
|
20240318,115200,27434810,2865,2865,2865,2865,15
|
|
20240318,115100,27391835,2865,2865,2865,2865,0
|
|
20240318,115000,27391835,2865,2865,2865,2865,0
|
|
20240318,114900,27391835,2865,2865,2865,2865,0
|
|
20240318,114800,27391835,2865,2865,2865,2865,10
|
|
20240318,114700,27363185,2870,2870,2870,2870,0
|
|
20240318,114600,27363185,2870,2870,2870,2870,0
|
|
20240318,114500,27363185,2870,2870,2870,2870,100
|
|
20240318,114400,27076185,2870,2870,2870,2870,0
|
|
20240318,114300,27076185,2870,2870,2870,2870,0
|
|
20240318,114200,27076185,2870,2870,2870,2870,0
|
|
20240318,114100,27076185,2870,2870,2870,2870,0
|
|
20240318,114000,27076185,2870,2870,2870,2870,0
|
|
20240318,113900,27076185,2870,2870,2870,2870,0
|
|
20240318,113800,27076185,2870,2870,2870,2870,0
|
|
20240318,113700,27076185,2870,2870,2870,2870,0
|
|
20240318,113600,27076185,2870,2870,2870,2870,0
|
|
20240318,113500,27076185,2870,2870,2870,2870,0
|
|
20240318,113400,27076185,2870,2870,2870,2870,0
|
|
20240318,113300,27076185,2870,2865,2870,2865,10
|
|
20240318,113200,27047505,2865,2865,2865,2865,2
|
|
20240318,113100,27041775,2865,2865,2865,2865,18
|
|
20240318,113000,26990205,2865,2865,2865,2865,0
|
|
20240318,112900,26990205,2865,2865,2865,2865,0
|
|
20240318,112800,26990205,2865,2865,2865,2865,0
|
|
20240318,112700,26990205,2865,2865,2865,2865,0
|
|
20240318,112600,26990205,2865,2865,2865,2865,0
|
|
20240318,112500,26990205,2865,2865,2865,2865,0
|
|
20240318,112400,26990205,2865,2865,2865,2865,0
|
|
20240318,112300,26990205,2865,2865,2865,2865,0
|
|
20240318,112200,26990205,2865,2865,2865,2865,0
|
|
20240318,112100,26990205,2865,2865,2865,2865,11
|
|
20240318,112000,26958690,2865,2865,2865,2865,0
|
|
20240318,111900,26958690,2865,2865,2865,2865,22
|
|
20240318,111800,26895660,2865,2865,2865,2865,1
|
|
20240318,111700,26892795,2860,2860,2860,2860,0
|
|
20240318,111600,26892795,2860,2860,2860,2860,0
|
|
20240318,111500,26892795,2860,2865,2865,2860,770
|
|
20240318,111400,24690400,2865,2865,2865,2865,701
|
|
20240318,111300,22682035,2865,2865,2865,2865,0
|
|
20240318,111200,22682035,2865,2865,2865,2865,0
|
|
20240318,111100,22682035,2865,2865,2865,2865,1
|
|
20240318,111000,22679170,2865,2865,2865,2865,1
|
|
20240318,110900,22676305,2865,2870,2870,2865,51
|
|
20240318,110800,22529940,2865,2865,2865,2865,0
|
|
20240318,110700,22529940,2865,2865,2865,2865,0
|
|
20240318,110600,22529940,2865,2865,2865,2865,0
|
|
20240318,110500,22529940,2865,2865,2865,2865,0
|
|
20240318,110400,22529940,2865,2865,2865,2865,25
|
|
20240318,110300,22458315,2865,2870,2870,2865,310
|
|
20240318,110200,21570115,2865,2865,2865,2865,100
|
|
20240318,110100,21283615,2865,2865,2865,2865,0
|
|
20240318,110000,21283615,2865,2865,2865,2865,1
|
|
20240318,105900,21280750,2865,2865,2865,2865,0
|
|
20240318,105800,21280750,2865,2865,2865,2865,0
|
|
20240318,105700,21280750,2865,2865,2865,2865,0
|
|
20240318,105600,21280750,2865,2865,2865,2865,0
|
|
20240318,105500,21280750,2865,2865,2865,2865,1
|
|
20240318,105400,21277885,2865,2865,2865,2865,1
|
|
20240318,105300,21275020,2865,2865,2865,2865,1
|
|
20240318,105200,21272155,2865,2870,2870,2865,41
|
|
20240318,105100,21154490,2870,2870,2870,2870,10
|
|
20240318,105000,21125790,2870,2870,2870,2870,0
|
|
20240318,104900,21125790,2870,2870,2870,2870,0
|
|
20240318,104800,21125790,2870,2870,2870,2870,0
|
|
20240318,104700,21125790,2870,2870,2870,2870,0
|
|
20240318,104600,21125790,2870,2870,2870,2870,1
|
|
20240318,104500,21122920,2870,2870,2870,2870,0
|
|
20240318,104400,21122920,2870,2870,2870,2870,1
|
|
20240318,104300,21120050,2870,2870,2870,2870,0
|
|
20240318,104200,21120050,2870,2870,2870,2870,0
|
|
20240318,104100,21120050,2870,2870,2870,2870,0
|
|
20240318,104000,21120050,2870,2870,2870,2870,0
|
|
20240318,103900,21120050,2870,2870,2870,2870,0
|
|
20240318,103800,21120050,2870,2870,2870,2870,0
|
|
20240318,103700,21120050,2870,2870,2870,2870,0
|
|
20240318,103600,21120050,2870,2870,2870,2870,40
|
|
20240318,103500,21005250,2870,2870,2870,2870,2
|
|
20240318,103400,20999510,2865,2865,2865,2865,0
|
|
20240318,103300,20999510,2865,2865,2865,2865,0
|
|
20240318,103200,20999510,2865,2865,2865,2865,0
|
|
20240318,103100,20999510,2865,2865,2865,2865,0
|
|
20240318,103000,20999510,2865,2870,2870,2865,2
|
|
20240318,102900,20993775,2865,2865,2865,2865,0
|
|
20240318,102800,20993775,2865,2865,2865,2865,0
|
|
20240318,102700,20993775,2865,2865,2865,2865,0
|
|
20240318,102600,20993775,2865,2860,2865,2860,289
|
|
20240318,102500,20165840,2865,2865,2865,2865,18
|
|
20240318,102400,20114270,2865,2865,2865,2865,0
|
|
20240318,102300,20114270,2865,2865,2865,2865,32
|
|
20240318,102200,20022590,2865,2865,2865,2865,19
|
|
20240318,102100,19968155,2860,2860,2860,2860,1
|
|
20240318,102000,19965295,2865,2865,2865,2865,1
|
|
20240318,101900,19962430,2865,2865,2865,2865,5
|
|
20240318,101800,19948105,2865,2865,2865,2865,148
|
|
20240318,101700,19524085,2865,2865,2865,2865,0
|
|
20240318,101600,19524085,2865,2865,2865,2865,0
|
|
20240318,101500,19524085,2865,2865,2865,2865,0
|
|
20240318,101400,19524085,2865,2865,2865,2865,0
|
|
20240318,101300,19524085,2865,2865,2865,2865,0
|
|
20240318,101200,19524085,2865,2865,2865,2865,0
|
|
20240318,101100,19524085,2865,2865,2865,2865,13
|
|
20240318,101000,19486840,2865,2865,2865,2865,10
|
|
20240318,100900,19458190,2875,2870,2875,2870,280
|
|
20240318,100800,18654345,2870,2870,2870,2870,0
|
|
20240318,100700,18654345,2870,2870,2870,2870,77
|
|
20240318,100600,18433355,2870,2870,2870,2870,14
|
|
20240318,100500,18393175,2870,2870,2870,2870,215
|
|
20240318,100400,17776125,2870,2870,2870,2870,185
|
|
20240318,100300,17245175,2870,2870,2870,2870,26
|
|
20240318,100200,17170555,2870,2865,2870,2865,10
|
|
20240318,100100,17141885,2865,2870,2870,2865,6
|
|
20240318,100000,17124685,2870,2870,2870,2870,99
|
|
20240318,095900,16840555,2870,2870,2870,2870,1
|
|
20240318,095800,16837685,2865,2865,2865,2865,0
|
|
20240318,095700,16837685,2865,2865,2865,2865,0
|
|
20240318,095600,16837685,2865,2865,2865,2865,0
|
|
20240318,095500,16837685,2865,2865,2865,2865,4
|
|
20240318,095400,16826225,2865,2865,2865,2865,4
|
|
20240318,095300,16814765,2865,2870,2870,2865,118
|
|
20240318,095200,16476145,2870,2870,2870,2870,7
|
|
20240318,095100,16456055,2870,2870,2870,2870,1
|
|
20240318,095000,16453185,2875,2870,2875,2870,11
|
|
20240318,094900,16421565,2870,2870,2875,2870,32
|
|
20240318,094800,16329625,2865,2865,2865,2865,0
|
|
20240318,094700,16329625,2865,2865,2865,2865,0
|
|
20240318,094600,16329625,2865,2865,2865,2865,9
|
|
20240318,094500,16303840,2865,2865,2865,2865,0
|
|
20240318,094400,16303840,2865,2865,2865,2865,0
|
|
20240318,094300,16303840,2865,2865,2865,2865,0
|
|
20240318,094200,16303840,2865,2865,2865,2865,0
|
|
20240318,094100,16303840,2865,2865,2865,2865,1
|
|
20240318,094000,16300975,2870,2870,2870,2870,0
|
|
20240318,093900,16300975,2870,2870,2870,2870,10
|
|
20240318,093800,16272275,2860,2860,2860,2860,0
|
|
20240318,093700,16272275,2860,2860,2860,2860,102
|
|
20240318,093600,15980555,2860,2860,2860,2860,556
|
|
20240318,093500,14390395,2860,2855,2860,2855,503
|
|
20240318,093400,12951820,2860,2860,2860,2860,400
|
|
20240318,093300,11807820,2860,2850,2860,2845,136
|
|
20240318,093200,11420600,2850,2850,2850,2850,10
|
|
20240318,093100,11392100,2850,2850,2850,2850,440
|
|
20240318,093000,10138100,2860,2860,2860,2860,0
|
|
20240318,092900,10138100,2860,2860,2860,2860,0
|
|
20240318,092800,10138100,2860,2860,2860,2860,4
|
|
20240318,092700,10126660,2860,2860,2860,2860,0
|
|
20240318,092600,10126660,2860,2860,2860,2860,0
|
|
20240318,092500,10126660,2860,2860,2860,2860,11
|
|
20240318,092400,10095200,2860,2860,2860,2860,0
|
|
20240318,092300,10095200,2860,2860,2860,2860,0
|
|
20240318,092200,10095200,2860,2850,2860,2850,2
|
|
20240318,092100,10089490,2850,2850,2850,2850,0
|
|
20240318,092000,10089490,2850,2850,2850,2850,0
|
|
20240318,091900,10089490,2850,2855,2855,2850,900
|
|
20240318,091800,7523395,2860,2860,2860,2860,0
|
|
20240318,091700,7523395,2860,2860,2860,2855,1209
|
|
20240318,091600,4068195,2860,2860,2860,2860,130
|
|
20240318,091500,3696395,2860,2860,2860,2860,70
|
|
20240318,091400,3496195,2860,2860,2860,2860,132
|
|
20240318,091300,3118675,2860,2860,2860,2860,27
|
|
20240318,091200,3041455,2860,2865,2865,2860,459
|
|
20240318,091100,1728635,2880,2880,2880,2880,0
|
|
20240318,091000,1728635,2880,2880,2880,2880,0
|
|
20240318,090900,1728635,2880,2880,2880,2880,2
|
|
20240318,090800,1722875,2880,2880,2880,2880,7
|
|
20240318,090700,1702715,2880,2880,2880,2880,0
|
|
20240318,090600,1702715,2880,2880,2880,2880,1
|
|
20240318,090500,1699835,2880,2880,2880,2880,1
|
|
20240318,090400,1696955,2880,2880,2880,2880,2
|
|
20240318,090300,1691195,2880,2880,2880,2880,1
|
|
20240318,090200,1688315,2875,2875,2875,2875,1
|
|
20240318,090100,1685440,2875,2880,2880,2860,561
|
|
20240318,090000,80925,2890,2890,2895,2890,28
|