583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,184000,750734525,2700,2700,2700,2700,5938
|
|
20240318,183900,750734525,2700,2700,2700,2700,0
|
|
20240318,183800,750734525,2700,2700,2700,2700,0
|
|
20240318,183700,750734525,2700,2700,2700,2700,0
|
|
20240318,183600,750734525,2700,2700,2700,2700,0
|
|
20240318,183500,750734525,2700,2700,2700,2700,0
|
|
20240318,183400,750734525,2700,2700,2700,2700,0
|
|
20240318,183300,750734525,2700,2700,2700,2700,0
|
|
20240318,183200,750734525,2700,2700,2700,2700,0
|
|
20240318,183100,750734525,2700,2700,2700,2700,0
|
|
20240318,183000,750734525,2700,2700,2700,2700,0
|
|
20240318,182900,750734525,2700,2700,2700,2700,0
|
|
20240318,182800,750734525,2700,2700,2700,2700,0
|
|
20240318,182700,750734525,2700,2700,2700,2700,0
|
|
20240318,182600,750734525,2700,2700,2700,2700,0
|
|
20240318,182500,750734525,2700,2700,2700,2700,0
|
|
20240318,182400,750734525,2700,2700,2700,2700,0
|
|
20240318,182300,750734525,2700,2700,2700,2700,0
|
|
20240318,182200,750734525,2700,2700,2700,2700,0
|
|
20240318,182100,750734525,2700,2700,2700,2700,0
|
|
20240318,182000,750734525,2700,2700,2700,2700,0
|
|
20240318,181900,750734525,2700,2700,2700,2700,0
|
|
20240318,181800,750734525,2700,2700,2700,2700,0
|
|
20240318,181700,750734525,2700,2700,2700,2700,0
|
|
20240318,181600,750734525,2700,2700,2700,2700,0
|
|
20240318,181500,750734525,2700,2700,2700,2700,0
|
|
20240318,181400,750734525,2700,2700,2700,2700,0
|
|
20240318,181300,750734525,2700,2700,2700,2700,0
|
|
20240318,181200,750734525,2700,2700,2700,2700,0
|
|
20240318,181100,750734525,2700,2700,2700,2700,0
|
|
20240318,181000,750734525,2700,2700,2700,2700,5938
|
|
20240318,180900,750734525,2700,2700,2700,2700,0
|
|
20240318,180800,750734525,2700,2700,2700,2700,0
|
|
20240318,180700,750734525,2700,2700,2700,2700,0
|
|
20240318,180600,750734525,2700,2700,2700,2700,0
|
|
20240318,180500,750734525,2700,2700,2700,2700,0
|
|
20240318,180400,750734525,2700,2700,2700,2700,0
|
|
20240318,180300,750734525,2700,2700,2700,2700,0
|
|
20240318,180200,750734525,2700,2700,2700,2700,0
|
|
20240318,180100,750734525,2700,2700,2700,2700,0
|
|
20240318,180000,750734525,2700,2700,2700,2700,0
|
|
20240318,175900,750734525,2700,2700,2700,2700,0
|
|
20240318,175800,750734525,2700,2700,2700,2700,0
|
|
20240318,175700,750734525,2700,2700,2700,2700,0
|
|
20240318,175600,750734525,2700,2700,2700,2700,0
|
|
20240318,175500,750734525,2700,2700,2700,2700,0
|
|
20240318,175400,750734525,2700,2700,2700,2700,0
|
|
20240318,175300,750734525,2700,2700,2700,2700,0
|
|
20240318,175200,750734525,2700,2700,2700,2700,0
|
|
20240318,175100,750734525,2700,2700,2700,2700,0
|
|
20240318,175000,750734525,2700,2700,2700,2700,0
|
|
20240318,174900,750734525,2700,2700,2700,2700,0
|
|
20240318,174800,750734525,2700,2700,2700,2700,0
|
|
20240318,174700,750734525,2700,2700,2700,2700,0
|
|
20240318,174600,750734525,2700,2700,2700,2700,0
|
|
20240318,174500,750734525,2700,2700,2700,2700,0
|
|
20240318,174400,750734525,2700,2700,2700,2700,0
|
|
20240318,174300,750734525,2700,2700,2700,2700,0
|
|
20240318,174200,750734525,2700,2700,2700,2700,0
|
|
20240318,174100,750734525,2700,2700,2700,2700,0
|
|
20240318,174000,750734525,2700,2700,2700,2700,5938
|
|
20240318,173900,750734525,2700,2700,2700,2700,0
|
|
20240318,173800,750734525,2700,2700,2700,2700,0
|
|
20240318,173700,750734525,2700,2700,2700,2700,0
|
|
20240318,173600,750734525,2700,2700,2700,2700,0
|
|
20240318,173500,750734525,2700,2700,2700,2700,0
|
|
20240318,173400,750734525,2700,2700,2700,2700,0
|
|
20240318,173300,750734525,2700,2700,2700,2700,0
|
|
20240318,173200,750734525,2700,2700,2700,2700,0
|
|
20240318,173100,750734525,2700,2700,2700,2700,0
|
|
20240318,173000,750734525,2700,2700,2700,2700,0
|
|
20240318,172900,750734525,2700,2700,2700,2700,0
|
|
20240318,172800,750734525,2700,2700,2700,2700,0
|
|
20240318,172700,750734525,2700,2700,2700,2700,0
|
|
20240318,172600,750734525,2700,2700,2700,2700,0
|
|
20240318,172500,750734525,2700,2700,2700,2700,0
|
|
20240318,172400,750734525,2700,2700,2700,2700,0
|
|
20240318,172300,750734525,2700,2700,2700,2700,0
|
|
20240318,172200,750734525,2700,2700,2700,2700,0
|
|
20240318,172100,750734525,2700,2700,2700,2700,0
|
|
20240318,172000,750734525,2700,2700,2700,2700,0
|
|
20240318,171900,750734525,2700,2700,2700,2700,0
|
|
20240318,171800,750734525,2700,2700,2700,2700,0
|
|
20240318,171700,750734525,2700,2700,2700,2700,0
|
|
20240318,171600,750734525,2700,2700,2700,2700,0
|
|
20240318,171500,750734525,2700,2700,2700,2700,0
|
|
20240318,171400,750734525,2700,2700,2700,2700,0
|
|
20240318,171300,750734525,2700,2700,2700,2700,0
|
|
20240318,171200,750734525,2700,2700,2700,2700,0
|
|
20240318,171100,750734525,2700,2700,2700,2700,0
|
|
20240318,171000,750734525,2700,2700,2700,2700,5938
|
|
20240318,170900,750734525,2700,2700,2700,2700,0
|
|
20240318,170800,750734525,2700,2700,2700,2700,0
|
|
20240318,170700,750734525,2700,2700,2700,2700,0
|
|
20240318,170600,750734525,2700,2700,2700,2700,0
|
|
20240318,170500,750734525,2700,2700,2700,2700,0
|
|
20240318,170400,750734525,2700,2700,2700,2700,0
|
|
20240318,170300,750734525,2700,2700,2700,2700,0
|
|
20240318,170200,750734525,2700,2700,2700,2700,0
|
|
20240318,170100,750734525,2700,2700,2700,2700,0
|
|
20240318,170000,750734525,2700,2700,2700,2700,0
|
|
20240318,165900,750734525,2700,2700,2700,2700,0
|
|
20240318,165800,750734525,2700,2700,2700,2700,0
|
|
20240318,165700,750734525,2700,2700,2700,2700,0
|
|
20240318,165600,750734525,2700,2700,2700,2700,0
|
|
20240318,165500,750734525,2700,2700,2700,2700,0
|
|
20240318,165400,750734525,2700,2700,2700,2700,0
|
|
20240318,165300,750734525,2700,2700,2700,2700,0
|
|
20240318,165200,750734525,2700,2700,2700,2700,0
|
|
20240318,165100,750734525,2700,2700,2700,2700,0
|
|
20240318,165000,750734525,2700,2700,2700,2700,0
|
|
20240318,164900,750734525,2700,2700,2700,2700,0
|
|
20240318,164800,750734525,2700,2700,2700,2700,0
|
|
20240318,164700,750734525,2700,2700,2700,2700,0
|
|
20240318,164600,750734525,2700,2700,2700,2700,0
|
|
20240318,164500,750734525,2700,2700,2700,2700,0
|
|
20240318,164400,750734525,2700,2700,2700,2700,0
|
|
20240318,164300,750734525,2700,2700,2700,2700,0
|
|
20240318,164200,750734525,2700,2700,2700,2700,0
|
|
20240318,164100,750734525,2700,2700,2700,2700,0
|
|
20240318,164000,750734525,2700,2700,2700,2700,5938
|
|
20240318,163900,750734525,2700,2700,2700,2700,0
|
|
20240318,163800,750734525,2700,2700,2700,2700,0
|
|
20240318,163700,750734525,2700,2700,2700,2700,0
|
|
20240318,163600,750734525,2700,2700,2700,2700,0
|
|
20240318,163500,750734525,2700,2700,2700,2700,0
|
|
20240318,163400,750734525,2700,2700,2700,2700,0
|
|
20240318,163300,750734525,2700,2700,2700,2700,0
|
|
20240318,163200,750734525,2700,2700,2700,2700,0
|
|
20240318,163100,750734525,2700,2700,2700,2700,0
|
|
20240318,163000,750734525,2700,2700,2700,2700,0
|
|
20240318,162900,750734525,2700,2700,2700,2700,0
|
|
20240318,162800,750734525,2700,2700,2700,2700,0
|
|
20240318,162700,750734525,2700,2700,2700,2700,0
|
|
20240318,162600,750734525,2700,2700,2700,2700,0
|
|
20240318,162500,750734525,2700,2700,2700,2700,0
|
|
20240318,162400,750734525,2700,2700,2700,2700,0
|
|
20240318,162300,750734525,2700,2700,2700,2700,0
|
|
20240318,162200,750734525,2700,2700,2700,2700,0
|
|
20240318,162100,750734525,2700,2700,2700,2700,0
|
|
20240318,162000,750734525,2700,2700,2700,2700,0
|
|
20240318,161900,750734525,2700,2700,2700,2700,0
|
|
20240318,161800,750734525,2700,2700,2700,2700,0
|
|
20240318,161700,750734525,2700,2700,2700,2700,0
|
|
20240318,161600,750734525,2700,2700,2700,2700,0
|
|
20240318,161500,750734525,2700,2700,2700,2700,0
|
|
20240318,161400,750734525,2700,2700,2700,2700,0
|
|
20240318,161300,750734525,2700,2700,2700,2700,0
|
|
20240318,161200,750734525,2700,2700,2700,2700,0
|
|
20240318,161100,750734525,2700,2700,2700,2700,0
|
|
20240318,161000,750734525,2700,2700,2700,2700,5938
|
|
20240318,160900,750734525,2700,2700,2700,2700,0
|
|
20240318,160800,750734525,2700,2700,2700,2700,0
|
|
20240318,160700,750734525,2700,2700,2700,2700,0
|
|
20240318,160600,750734525,2700,2700,2700,2700,0
|
|
20240318,160500,750734525,2700,2700,2700,2700,0
|
|
20240318,160400,750734525,2700,2700,2700,2700,0
|
|
20240318,160300,750734525,2700,2700,2700,2700,0
|
|
20240318,160200,750734525,2700,2700,2700,2700,0
|
|
20240318,160100,750734525,2700,2700,2700,2700,0
|
|
20240318,160000,750734525,2700,2700,2700,2700,0
|
|
20240318,155900,750734525,2700,2700,2700,2700,0
|
|
20240318,155800,750734525,2700,2700,2700,2700,0
|
|
20240318,155700,750734525,2700,2700,2700,2700,0
|
|
20240318,155600,750734525,2700,2700,2700,2700,0
|
|
20240318,155500,750734525,2700,2700,2700,2700,0
|
|
20240318,155400,750734525,2700,2700,2700,2700,0
|
|
20240318,155300,750734525,2700,2700,2700,2700,0
|
|
20240318,155200,750734525,2700,2700,2700,2700,0
|
|
20240318,155100,750734525,2700,2700,2700,2700,0
|
|
20240318,155000,750734525,2700,2700,2700,2700,0
|
|
20240318,154900,750734525,2700,2700,2700,2700,0
|
|
20240318,154800,750734525,2700,2700,2700,2700,0
|
|
20240318,154700,750734525,2700,2700,2700,2700,0
|
|
20240318,154600,750734525,2700,2700,2700,2700,0
|
|
20240318,154500,750734525,2700,2700,2700,2700,0
|
|
20240318,154400,750734525,2700,2700,2700,2700,0
|
|
20240318,154300,750734525,2700,2700,2700,2700,0
|
|
20240318,154200,750734525,2700,2700,2700,2700,0
|
|
20240318,154100,750734525,2700,2700,2700,2700,0
|
|
20240318,154000,750734525,2700,2700,2700,2700,5938
|
|
20240318,153900,750734525,2700,2700,2700,2700,0
|
|
20240318,153800,750734525,2700,2700,2700,2700,0
|
|
20240318,153700,750734525,2700,2700,2700,2700,0
|
|
20240318,153600,750734525,2700,2700,2700,2700,0
|
|
20240318,153500,750734525,2700,2700,2700,2700,0
|
|
20240318,153400,750734525,2700,2700,2700,2700,0
|
|
20240318,153300,750734525,2700,2700,2700,2700,0
|
|
20240318,153200,750734525,2700,2700,2700,2700,0
|
|
20240318,153100,750734525,2700,2700,2700,2700,0
|
|
20240318,153000,750734525,2700,2700,2700,2700,5938
|
|
20240318,152900,734701925,2695,2695,2695,2695,0
|
|
20240318,152800,734701925,2695,2695,2695,2695,0
|
|
20240318,152700,734701925,2695,2695,2695,2695,0
|
|
20240318,152600,734701925,2695,2695,2695,2695,0
|
|
20240318,152500,734701925,2695,2695,2695,2695,0
|
|
20240318,152400,734701925,2695,2695,2695,2695,0
|
|
20240318,152300,734701925,2695,2695,2695,2695,0
|
|
20240318,152200,734701925,2695,2695,2695,2695,0
|
|
20240318,152100,734701925,2695,2695,2695,2695,0
|
|
20240318,152000,734701925,2695,2695,2695,2695,0
|
|
20240318,151900,734701925,2695,2680,2695,2680,448
|
|
20240318,151800,733497405,2680,2685,2695,2680,2993
|
|
20240318,151700,725447135,2695,2690,2695,2690,20
|
|
20240318,151600,725393285,2690,2690,2695,2690,969
|
|
20240318,151500,722786655,2690,2690,2690,2690,0
|
|
20240318,151400,722786655,2690,2690,2690,2690,0
|
|
20240318,151300,722786655,2690,2690,2690,2690,471
|
|
20240318,151200,721519665,2690,2690,2690,2690,0
|
|
20240318,151100,721519665,2690,2690,2690,2690,0
|
|
20240318,151000,721519665,2690,2675,2690,2675,446
|
|
20240318,150900,720324315,2675,2675,2675,2675,0
|
|
20240318,150800,720324315,2675,2685,2690,2675,1449
|
|
20240318,150700,716435390,2690,2680,2690,2680,463
|
|
20240318,150600,715194450,2690,2690,2690,2690,0
|
|
20240318,150500,715194450,2690,2690,2690,2690,0
|
|
20240318,150400,715194450,2690,2690,2690,2690,0
|
|
20240318,150300,715194450,2690,2690,2690,2690,10
|
|
20240318,150200,715167550,2685,2685,2685,2685,0
|
|
20240318,150100,715167550,2685,2685,2685,2685,4746
|
|
20240318,150000,702424540,2685,2685,2685,2685,0
|
|
20240318,145900,702424540,2685,2685,2685,2685,0
|
|
20240318,145800,702424540,2685,2685,2685,2685,0
|
|
20240318,145700,702424540,2685,2685,2685,2685,0
|
|
20240318,145600,702424540,2685,2685,2685,2685,5
|
|
20240318,145500,702411115,2680,2680,2680,2680,738
|
|
20240318,145400,700433275,2680,2680,2680,2680,86
|
|
20240318,145300,700202795,2680,2680,2680,2680,0
|
|
20240318,145200,700202795,2680,2680,2680,2680,3
|
|
20240318,145100,700194755,2680,2680,2680,2680,3
|
|
20240318,145000,700186715,2680,2680,2680,2680,0
|
|
20240318,144900,700186715,2680,2680,2680,2680,5
|
|
20240318,144800,700173315,2680,2680,2680,2680,392
|
|
20240318,144700,699122755,2680,2680,2680,2680,0
|
|
20240318,144600,699122755,2680,2680,2680,2680,0
|
|
20240318,144500,699122755,2680,2680,2680,2680,0
|
|
20240318,144400,699122755,2680,2680,2680,2680,0
|
|
20240318,144300,699122755,2680,2680,2680,2680,0
|
|
20240318,144200,699122755,2680,2680,2680,2680,0
|
|
20240318,144100,699122755,2680,2680,2680,2680,0
|
|
20240318,144000,699122755,2680,2685,2685,2680,3478
|
|
20240318,143900,689801695,2680,2680,2680,2680,1304
|
|
20240318,143800,686306975,2680,2680,2680,2680,882
|
|
20240318,143700,683943215,2680,2680,2680,2680,0
|
|
20240318,143600,683943215,2680,2680,2680,2680,0
|
|
20240318,143500,683943215,2680,2680,2680,2680,0
|
|
20240318,143400,683943215,2680,2680,2680,2680,0
|
|
20240318,143300,683943215,2680,2680,2680,2680,0
|
|
20240318,143200,683943215,2680,2680,2680,2680,0
|
|
20240318,143100,683943215,2680,2680,2680,2680,0
|
|
20240318,143000,683943215,2680,2680,2680,2680,10
|
|
20240318,142900,683916415,2675,2675,2675,2675,43
|
|
20240318,142800,683801390,2675,2680,2680,2675,1623
|
|
20240318,142700,679459815,2680,2680,2680,2680,0
|
|
20240318,142600,679459815,2680,2680,2680,2680,25
|
|
20240318,142500,679392815,2680,2680,2680,2680,0
|
|
20240318,142400,679392815,2680,2680,2680,2680,1
|
|
20240318,142300,679390135,2675,2675,2675,2675,0
|
|
20240318,142200,679390135,2675,2675,2675,2675,0
|
|
20240318,142100,679390135,2675,2675,2675,2675,0
|
|
20240318,142000,679390135,2675,2675,2675,2675,0
|
|
20240318,141900,679390135,2675,2675,2675,2675,167
|
|
20240318,141800,678943410,2675,2670,2675,2670,508
|
|
20240318,141700,677585510,2680,2680,2680,2680,0
|
|
20240318,141600,677585510,2680,2680,2680,2680,0
|
|
20240318,141500,677585510,2680,2680,2680,2680,0
|
|
20240318,141400,677585510,2680,2680,2680,2680,0
|
|
20240318,141300,677585510,2680,2680,2680,2680,0
|
|
20240318,141200,677585510,2680,2680,2680,2680,2
|
|
20240318,141100,677580150,2680,2675,2680,2675,30
|
|
20240318,141000,677499875,2675,2675,2675,2675,175
|
|
20240318,140900,677031750,2670,2670,2670,2670,81
|
|
20240318,140800,676815480,2670,2670,2670,2670,201
|
|
20240318,140700,676278810,2670,2670,2670,2670,106
|
|
20240318,140600,675995790,2670,2670,2670,2670,392
|
|
20240318,140500,674949150,2660,2660,2660,2660,0
|
|
20240318,140400,674949150,2660,2665,2665,2660,4000
|
|
20240318,140300,664307375,2670,2670,2670,2670,0
|
|
20240318,140200,664307375,2670,2670,2670,2670,1
|
|
20240318,140100,664304705,2670,2670,2670,2670,0
|
|
20240318,140000,664304705,2670,2665,2670,2665,336
|
|
20240318,135900,663409260,2665,2665,2665,2665,200
|
|
20240318,135800,662876260,2665,2665,2665,2665,50
|
|
20240318,135700,662743010,2665,2665,2665,2665,100
|
|
20240318,135600,662476510,2660,2660,2660,2660,0
|
|
20240318,135500,662476510,2660,2665,2665,2660,863
|
|
20240318,135400,660180450,2665,2670,2670,2665,1441
|
|
20240318,135300,656339640,2670,2670,2670,2670,0
|
|
20240318,135200,656339640,2670,2670,2670,2670,0
|
|
20240318,135100,656339640,2670,2670,2670,2670,0
|
|
20240318,135000,656339640,2670,2665,2670,2665,711
|
|
20240318,134900,654444820,2680,2675,2680,2675,2
|
|
20240318,134800,654439465,2680,2675,2680,2675,4
|
|
20240318,134700,654428755,2680,2675,2680,2675,5
|
|
20240318,134600,654415370,2680,2675,2680,2675,115
|
|
20240318,134500,654107740,2675,2675,2675,2675,0
|
|
20240318,134400,654107740,2675,2675,2675,2675,4
|
|
20240318,134300,654097040,2680,2680,2680,2680,9
|
|
20240318,134200,654072920,2670,2680,2680,2660,7414
|
|
20240318,134100,634279450,2680,2675,2680,2675,1099
|
|
20240318,134000,631334470,2675,2680,2680,2675,106
|
|
20240318,133900,631050400,2680,2680,2685,2680,1050
|
|
20240318,133800,628234050,2685,2680,2685,2680,1000
|
|
20240318,133700,625552980,2675,2675,2675,2675,400
|
|
20240318,133600,624482980,2675,2675,2675,2675,50
|
|
20240318,133500,624349230,2670,2670,2670,2670,0
|
|
20240318,133400,624349230,2670,2670,2670,2670,0
|
|
20240318,133300,624349230,2670,2670,2670,2670,802
|
|
20240318,133200,622207890,2670,2670,2670,2670,0
|
|
20240318,133100,622207890,2670,2670,2670,2670,1100
|
|
20240318,133000,619270890,2675,2675,2675,2675,100
|
|
20240318,132900,619003390,2670,2670,2670,2670,33
|
|
20240318,132800,618915280,2675,2675,2675,2675,0
|
|
20240318,132700,618915280,2675,2675,2675,2675,0
|
|
20240318,132600,618915280,2675,2675,2675,2675,0
|
|
20240318,132500,618915280,2675,2675,2675,2675,0
|
|
20240318,132400,618915280,2675,2675,2675,2670,608
|
|
20240318,132300,617289130,2675,2675,2675,2675,0
|
|
20240318,132200,617289130,2675,2675,2675,2675,0
|
|
20240318,132100,617289130,2675,2675,2675,2675,3
|
|
20240318,132000,617281105,2665,2665,2665,2665,0
|
|
20240318,131900,617281105,2665,2665,2665,2665,0
|
|
20240318,131800,617281105,2665,2665,2665,2665,69
|
|
20240318,131700,617097220,2670,2675,2675,2670,1924
|
|
20240318,131600,611960130,2680,2680,2680,2680,0
|
|
20240318,131500,611960130,2680,2680,2680,2680,0
|
|
20240318,131400,611960130,2680,2680,2680,2680,0
|
|
20240318,131300,611960130,2680,2680,2680,2680,12
|
|
20240318,131200,611927970,2670,2670,2670,2670,0
|
|
20240318,131100,611927970,2670,2675,2675,2670,304
|
|
20240318,131000,611115270,2680,2680,2680,2680,0
|
|
20240318,130900,611115270,2680,2680,2680,2680,0
|
|
20240318,130800,611115270,2680,2680,2680,2680,0
|
|
20240318,130700,611115270,2680,2680,2680,2680,1
|
|
20240318,130600,611112590,2670,2675,2675,2670,67
|
|
20240318,130500,610933665,2675,2675,2675,2675,0
|
|
20240318,130400,610933665,2675,2675,2675,2675,0
|
|
20240318,130300,610933665,2675,2675,2675,2675,22
|
|
20240318,130200,610874815,2675,2675,2675,2675,0
|
|
20240318,130100,610874815,2675,2675,2675,2675,0
|
|
20240318,130000,610874815,2675,2675,2675,2675,1
|
|
20240318,125900,610872140,2675,2675,2675,2675,0
|
|
20240318,125800,610872140,2675,2675,2675,2675,0
|
|
20240318,125700,610872140,2675,2675,2675,2675,0
|
|
20240318,125600,610872140,2675,2675,2675,2675,0
|
|
20240318,125500,610872140,2675,2675,2675,2675,0
|
|
20240318,125400,610872140,2675,2675,2675,2675,0
|
|
20240318,125300,610872140,2675,2675,2675,2675,0
|
|
20240318,125200,610872140,2675,2675,2675,2675,0
|
|
20240318,125100,610872140,2675,2675,2675,2675,0
|
|
20240318,125000,610872140,2675,2675,2675,2675,0
|
|
20240318,124900,610872140,2675,2675,2675,2675,0
|
|
20240318,124800,610872140,2675,2675,2675,2675,0
|
|
20240318,124700,610872140,2675,2675,2675,2675,0
|
|
20240318,124600,610872140,2675,2675,2675,2675,0
|
|
20240318,124500,610872140,2675,2675,2675,2675,0
|
|
20240318,124400,610872140,2675,2675,2675,2675,0
|
|
20240318,124300,610872140,2675,2675,2675,2675,2032
|
|
20240318,124200,605436540,2675,2675,2675,2675,0
|
|
20240318,124100,605436540,2675,2675,2675,2675,1
|
|
20240318,124000,605433865,2675,2675,2675,2675,100
|
|
20240318,123900,605166365,2675,2675,2675,2675,0
|
|
20240318,123800,605166365,2675,2680,2680,2675,525
|
|
20240318,123700,603759990,2680,2680,2680,2680,0
|
|
20240318,123600,603759990,2680,2680,2680,2680,140
|
|
20240318,123500,603384790,2680,2680,2680,2680,50
|
|
20240318,123400,603250790,2680,2680,2680,2680,0
|
|
20240318,123300,603250790,2680,2680,2680,2680,0
|
|
20240318,123200,603250790,2680,2680,2680,2680,0
|
|
20240318,123100,603250790,2680,2680,2680,2680,746
|
|
20240318,123000,601251510,2680,2680,2680,2680,1
|
|
20240318,122900,601248830,2680,2680,2680,2680,0
|
|
20240318,122800,601248830,2680,2680,2680,2680,0
|
|
20240318,122700,601248830,2680,2680,2680,2680,107
|
|
20240318,122600,600962070,2675,2675,2675,2675,0
|
|
20240318,122500,600962070,2675,2680,2680,2675,223
|
|
20240318,122400,600365045,2680,2680,2680,2680,1000
|
|
20240318,122300,597685045,2680,2680,2680,2680,0
|
|
20240318,122200,597685045,2680,2680,2680,2680,0
|
|
20240318,122100,597685045,2680,2680,2680,2680,3
|
|
20240318,122000,597677005,2675,2675,2675,2675,0
|
|
20240318,121900,597677005,2675,2675,2675,2675,0
|
|
20240318,121800,597677005,2675,2680,2680,2675,105
|
|
20240318,121700,597396105,2675,2675,2675,2675,0
|
|
20240318,121600,597396105,2675,2675,2675,2675,0
|
|
20240318,121500,597396105,2675,2675,2675,2675,0
|
|
20240318,121400,597396105,2675,2675,2675,2675,0
|
|
20240318,121300,597396105,2675,2675,2675,2675,0
|
|
20240318,121200,597396105,2675,2675,2675,2675,0
|
|
20240318,121100,597396105,2675,2675,2675,2675,92
|
|
20240318,121000,597150005,2675,2675,2675,2675,0
|
|
20240318,120900,597150005,2675,2675,2675,2675,0
|
|
20240318,120800,597150005,2675,2670,2680,2670,10001
|
|
20240318,120700,570441675,2670,2670,2670,2670,200
|
|
20240318,120600,569907675,2670,2670,2670,2670,275
|
|
20240318,120500,569173425,2670,2670,2670,2670,0
|
|
20240318,120400,569173425,2670,2670,2670,2670,0
|
|
20240318,120300,569173425,2670,2670,2670,2670,0
|
|
20240318,120200,569173425,2670,2670,2670,2670,50
|
|
20240318,120100,569039925,2670,2670,2670,2670,0
|
|
20240318,120000,569039925,2670,2670,2670,2670,13000
|
|
20240318,115900,534329925,2670,2670,2670,2670,0
|
|
20240318,115800,534329925,2670,2670,2670,2670,10
|
|
20240318,115700,534303225,2670,2670,2670,2670,0
|
|
20240318,115600,534303225,2670,2670,2670,2670,0
|
|
20240318,115500,534303225,2670,2670,2670,2670,0
|
|
20240318,115400,534303225,2670,2670,2670,2670,0
|
|
20240318,115300,534303225,2670,2670,2670,2670,404
|
|
20240318,115200,533224545,2670,2670,2670,2670,0
|
|
20240318,115100,533224545,2670,2670,2670,2670,0
|
|
20240318,115000,533224545,2670,2670,2670,2670,0
|
|
20240318,114900,533224545,2670,2665,2670,2665,1003
|
|
20240318,114800,530549050,2665,2665,2665,2665,1
|
|
20240318,114700,530546385,2665,2665,2665,2665,96
|
|
20240318,114600,530290545,2665,2665,2665,2665,500
|
|
20240318,114500,528958045,2665,2665,2665,2665,119
|
|
20240318,114400,528640910,2670,2670,2670,2670,0
|
|
20240318,114300,528640910,2670,2670,2670,2670,0
|
|
20240318,114200,528640910,2670,2670,2670,2670,0
|
|
20240318,114100,528640910,2670,2670,2670,2670,0
|
|
20240318,114000,528640910,2670,2670,2670,2670,510
|
|
20240318,113900,527279210,2665,2665,2665,2665,0
|
|
20240318,113800,527279210,2665,2660,2665,2660,1546
|
|
20240318,113700,523163055,2665,2675,2675,2665,6023
|
|
20240318,113600,507089600,2680,2680,2680,2680,643
|
|
20240318,113500,505366360,2680,2680,2680,2680,1
|
|
20240318,113400,505363680,2680,2680,2680,2680,3
|
|
20240318,113300,505355640,2680,2680,2680,2680,0
|
|
20240318,113200,505355640,2680,2680,2680,2680,0
|
|
20240318,113100,505355640,2680,2680,2680,2680,0
|
|
20240318,113000,505355640,2680,2680,2680,2680,0
|
|
20240318,112900,505355640,2680,2680,2680,2680,0
|
|
20240318,112800,505355640,2680,2680,2680,2680,2
|
|
20240318,112700,505350280,2675,2675,2675,2675,0
|
|
20240318,112600,505350280,2675,2675,2675,2675,747
|
|
20240318,112500,503352055,2675,2675,2675,2675,307
|
|
20240318,112400,502530830,2675,2675,2675,2675,0
|
|
20240318,112300,502530830,2675,2675,2675,2675,0
|
|
20240318,112200,502530830,2675,2675,2675,2675,0
|
|
20240318,112100,502530830,2675,2675,2675,2675,0
|
|
20240318,112000,502530830,2675,2675,2675,2675,0
|
|
20240318,111900,502530830,2675,2675,2675,2675,0
|
|
20240318,111800,502530830,2675,2675,2675,2675,100
|
|
20240318,111700,502263330,2675,2675,2675,2675,1
|
|
20240318,111600,502260655,2670,2670,2670,2670,1159
|
|
20240318,111500,499166125,2675,2675,2675,2675,100
|
|
20240318,111400,498898625,2675,2675,2675,2675,1
|
|
20240318,111300,498895950,2675,2675,2675,2675,0
|
|
20240318,111200,498895950,2675,2675,2675,2675,1555
|
|
20240318,111100,494736325,2680,2680,2680,2680,87
|
|
20240318,111000,494503165,2680,2680,2680,2680,0
|
|
20240318,110900,494503165,2680,2680,2680,2680,0
|
|
20240318,110800,494503165,2680,2680,2680,2680,0
|
|
20240318,110700,494503165,2680,2680,2680,2680,10
|
|
20240318,110600,494476365,2675,2675,2675,2675,0
|
|
20240318,110500,494476365,2675,2675,2675,2675,68
|
|
20240318,110400,494294465,2675,2675,2675,2675,2000
|
|
20240318,110300,488944465,2675,2675,2675,2675,0
|
|
20240318,110200,488944465,2675,2675,2675,2675,5
|
|
20240318,110100,488931090,2675,2675,2675,2675,29
|
|
20240318,110000,488853515,2675,2685,2685,2675,2898
|
|
20240318,105900,481099870,2690,2690,2690,2690,10
|
|
20240318,105800,481072970,2690,2690,2690,2690,0
|
|
20240318,105700,481072970,2690,2690,2690,2690,0
|
|
20240318,105600,481072970,2690,2690,2690,2690,2
|
|
20240318,105500,481067590,2685,2685,2685,2685,1
|
|
20240318,105400,481064905,2685,2690,2690,2685,17
|
|
20240318,105300,481019250,2690,2690,2690,2690,5
|
|
20240318,105200,481005800,2680,2685,2685,2680,960
|
|
20240318,105100,478432740,2690,2690,2690,2690,56
|
|
20240318,105000,478282100,2695,2695,2695,2695,0
|
|
20240318,104900,478282100,2695,2695,2695,2695,50
|
|
20240318,104800,478147350,2700,2700,2700,2700,0
|
|
20240318,104700,478147350,2700,2700,2700,2700,0
|
|
20240318,104600,478147350,2700,2700,2700,2700,0
|
|
20240318,104500,478147350,2700,2700,2700,2700,0
|
|
20240318,104400,478147350,2700,2700,2700,2700,0
|
|
20240318,104300,478147350,2700,2700,2700,2700,0
|
|
20240318,104200,478147350,2700,2700,2700,2700,1
|
|
20240318,104100,478144650,2695,2695,2695,2695,69
|
|
20240318,104000,477958695,2695,2695,2695,2695,1
|
|
20240318,103900,477956000,2695,2695,2695,2695,2049
|
|
20240318,103800,472433945,2695,2695,2695,2695,0
|
|
20240318,103700,472433945,2695,2695,2695,2695,0
|
|
20240318,103600,472433945,2695,2690,2695,2690,59
|
|
20240318,103500,472275185,2690,2690,2690,2690,1
|
|
20240318,103400,472272495,2695,2695,2695,2690,8
|
|
20240318,103300,472250950,2690,2690,2690,2690,0
|
|
20240318,103200,472250950,2690,2690,2690,2690,40
|
|
20240318,103100,472143350,2690,2685,2690,2685,444
|
|
20240318,103000,470949735,2685,2685,2685,2685,1000
|
|
20240318,102900,468264735,2690,2690,2690,2690,53
|
|
20240318,102800,468122165,2690,2690,2690,2690,0
|
|
20240318,102700,468122165,2690,2690,2690,2690,135
|
|
20240318,102600,467759015,2690,2690,2690,2690,4
|
|
20240318,102500,467748255,2690,2690,2690,2690,14
|
|
20240318,102400,467710595,2690,2690,2690,2690,0
|
|
20240318,102300,467710595,2690,2690,2690,2690,0
|
|
20240318,102200,467710595,2690,2690,2690,2690,0
|
|
20240318,102100,467710595,2690,2690,2690,2690,0
|
|
20240318,102000,467710595,2690,2690,2690,2690,0
|
|
20240318,101900,467710595,2690,2690,2690,2690,0
|
|
20240318,101800,467710595,2690,2685,2690,2685,2963
|
|
20240318,101700,459753430,2695,2695,2695,2695,1
|
|
20240318,101600,459750735,2685,2685,2685,2685,339
|
|
20240318,101500,458840520,2685,2680,2685,2675,150
|
|
20240318,101400,458438865,2680,2680,2680,2680,323
|
|
20240318,101300,457573225,2680,2680,2680,2680,117
|
|
20240318,101200,457259665,2680,2680,2680,2680,0
|
|
20240318,101100,457259665,2680,2680,2680,2680,11
|
|
20240318,101000,457230185,2670,2670,2670,2670,0
|
|
20240318,100900,457230185,2670,2685,2685,2670,3883
|
|
20240318,100800,446833075,2680,2680,2680,2680,301
|
|
20240318,100700,446026395,2680,2685,2685,2680,284
|
|
20240318,100600,445265025,2690,2690,2690,2690,250
|
|
20240318,100500,444592525,2680,2680,2680,2680,0
|
|
20240318,100400,444592525,2680,2680,2680,2680,952
|
|
20240318,100300,442041165,2680,2680,2680,2680,12
|
|
20240318,100200,442009005,2680,2680,2680,2680,0
|
|
20240318,100100,442009005,2680,2680,2680,2680,23914
|
|
20240318,100000,377919485,2675,2680,2680,2675,36347
|
|
20240318,095900,280547575,2675,2675,2680,2675,5160
|
|
20240318,095800,266719575,2675,2675,2675,2675,0
|
|
20240318,095700,266719575,2675,2675,2675,2675,2200
|
|
20240318,095600,260834575,2675,2675,2675,2675,0
|
|
20240318,095500,260834575,2675,2675,2675,2675,200
|
|
20240318,095400,260299575,2680,2675,2680,2675,37
|
|
20240318,095300,260200595,2675,2675,2675,2675,0
|
|
20240318,095200,260200595,2675,2680,2680,2675,2260
|
|
20240318,095100,254155065,2675,2675,2675,2675,1
|
|
20240318,095000,254152390,2675,2675,2675,2675,376
|
|
20240318,094900,253146590,2680,2680,2680,2680,0
|
|
20240318,094800,253146590,2680,2680,2680,2680,1
|
|
20240318,094700,253143910,2680,2675,2680,2675,102
|
|
20240318,094600,252871055,2675,2680,2680,2675,12100
|
|
20240318,094500,220443555,2675,2680,2680,2675,2012
|
|
20240318,094400,215061435,2680,2675,2680,2675,471
|
|
20240318,094300,213799170,2680,2680,2680,2680,1
|
|
20240318,094200,213796490,2680,2690,2690,2680,10111
|
|
20240318,094100,186677485,2695,2695,2695,2695,0
|
|
20240318,094000,186677485,2695,2695,2695,2695,9
|
|
20240318,093900,186653230,2700,2700,2700,2700,1
|
|
20240318,093800,186650530,2705,2705,2705,2705,0
|
|
20240318,093700,186650530,2705,2700,2705,2700,11
|
|
20240318,093600,186620800,2700,2700,2700,2700,1
|
|
20240318,093500,186618100,2705,2700,2705,2700,302
|
|
20240318,093400,185802695,2690,2700,2700,2690,1800
|
|
20240318,093300,180947695,2705,2705,2705,2705,0
|
|
20240318,093200,180947695,2705,2705,2705,2705,0
|
|
20240318,093100,180947695,2705,2700,2705,2700,130
|
|
20240318,093000,180596050,2700,2700,2700,2700,300
|
|
20240318,092900,179786050,2690,2695,2695,2690,60
|
|
20240318,092800,179624625,2695,2700,2700,2695,46
|
|
20240318,092700,179500650,2705,2705,2705,2705,45
|
|
20240318,092600,179378925,2705,2705,2705,2705,255
|
|
20240318,092500,178689150,2700,2700,2700,2700,701
|
|
20240318,092400,176796450,2690,2690,2690,2690,0
|
|
20240318,092300,176796450,2690,2700,2700,2690,65
|
|
20240318,092200,176621300,2700,2700,2700,2700,0
|
|
20240318,092100,176621300,2700,2700,2700,2700,508
|
|
20240318,092000,175249700,2695,2695,2695,2695,1067
|
|
20240318,091900,172374135,2695,2690,2695,2690,300
|
|
20240318,091800,171566635,2690,2685,2695,2680,1955
|
|
20240318,091700,166325065,2690,2715,2715,2685,2779
|
|
20240318,091600,158842610,2695,2685,2710,2685,8040
|
|
20240318,091500,137147985,2685,2690,2690,2685,1223
|
|
20240318,091400,133862600,2690,2695,2700,2690,1067
|
|
20240318,091300,130991815,2695,2690,2695,2690,554
|
|
20240318,091200,129500055,2700,2700,2700,2700,1
|
|
20240318,091100,129497355,2695,2700,2700,2695,1483
|
|
20240318,091000,125499790,2700,2705,2710,2700,40661
|
|
20240318,090900,15644055,2710,2710,2710,2710,483
|
|
20240318,090800,14335125,2710,2710,2710,2710,0
|
|
20240318,090700,14335125,2710,2715,2715,2710,2514
|
|
20240318,090600,7510300,2720,2720,2720,2720,1
|
|
20240318,090500,7507580,2720,2720,2720,2720,1880
|
|
20240318,090400,2393980,2725,2725,2725,2725,23
|
|
20240318,090300,2331305,2725,2725,2725,2725,4
|
|
20240318,090200,2320405,2720,2720,2720,2720,50
|
|
20240318,090100,2184405,2720,2720,2720,2720,135
|
|
20240318,090000,1817205,2720,2730,2730,2720,666
|