618 lines
26 KiB
CSV
618 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,191500,30084142,907,907,907,907,31
|
|
20240318,191400,30084142,907,907,907,907,0
|
|
20240318,191300,30084142,907,907,907,907,0
|
|
20240318,191200,30084142,907,907,907,907,0
|
|
20240318,191100,30084142,907,907,907,907,0
|
|
20240318,191000,30084142,907,907,907,907,0
|
|
20240318,190900,30084142,907,907,907,907,0
|
|
20240318,190800,30084142,907,907,907,907,0
|
|
20240318,190700,30084142,907,907,907,907,0
|
|
20240318,190600,30084142,907,907,907,907,0
|
|
20240318,190500,30084142,907,907,907,907,0
|
|
20240318,190400,30084142,907,907,907,907,0
|
|
20240318,190300,30084142,907,907,907,907,0
|
|
20240318,190200,30084142,907,907,907,907,0
|
|
20240318,190100,30084142,907,907,907,907,0
|
|
20240318,190000,30084142,907,907,907,907,0
|
|
20240318,185900,30084142,907,907,907,907,0
|
|
20240318,185800,30084142,907,907,907,907,0
|
|
20240318,185700,30084142,907,907,907,907,0
|
|
20240318,185600,30084142,907,907,907,907,0
|
|
20240318,185500,30084142,907,907,907,907,0
|
|
20240318,185400,30084142,907,907,907,907,0
|
|
20240318,185300,30084142,907,907,907,907,0
|
|
20240318,185200,30084142,907,907,907,907,0
|
|
20240318,185100,30084142,907,907,907,907,0
|
|
20240318,185000,30084142,907,907,907,907,0
|
|
20240318,184900,30084142,907,907,907,907,0
|
|
20240318,184800,30084142,907,907,907,907,0
|
|
20240318,184700,30084142,907,907,907,907,0
|
|
20240318,184600,30084142,907,907,907,907,0
|
|
20240318,184500,30084142,907,907,907,907,31
|
|
20240318,184400,30084142,907,907,907,907,0
|
|
20240318,184300,30084142,907,907,907,907,0
|
|
20240318,184200,30084142,907,907,907,907,0
|
|
20240318,184100,30084142,907,907,907,907,0
|
|
20240318,184000,30084142,907,907,907,907,0
|
|
20240318,183900,30084142,907,907,907,907,0
|
|
20240318,183800,30084142,907,907,907,907,0
|
|
20240318,183700,30084142,907,907,907,907,0
|
|
20240318,183600,30084142,907,907,907,907,0
|
|
20240318,183500,30084142,907,907,907,907,0
|
|
20240318,183400,30084142,907,907,907,907,0
|
|
20240318,183300,30084142,907,907,907,907,0
|
|
20240318,183200,30084142,907,907,907,907,0
|
|
20240318,183100,30084142,907,907,907,907,0
|
|
20240318,183000,30084142,907,907,907,907,0
|
|
20240318,182900,30084142,907,907,907,907,0
|
|
20240318,182800,30084142,907,907,907,907,0
|
|
20240318,182700,30084142,907,907,907,907,0
|
|
20240318,182600,30084142,907,907,907,907,0
|
|
20240318,182500,30084142,907,907,907,907,0
|
|
20240318,182400,30084142,907,907,907,907,0
|
|
20240318,182300,30084142,907,907,907,907,0
|
|
20240318,182200,30084142,907,907,907,907,0
|
|
20240318,182100,30084142,907,907,907,907,0
|
|
20240318,182000,30084142,907,907,907,907,0
|
|
20240318,181900,30084142,907,907,907,907,0
|
|
20240318,181800,30084142,907,907,907,907,0
|
|
20240318,181700,30084142,907,907,907,907,0
|
|
20240318,181600,30084142,907,907,907,907,0
|
|
20240318,181500,30084142,907,907,907,907,31
|
|
20240318,181400,30084142,907,907,907,907,0
|
|
20240318,181300,30084142,907,907,907,907,0
|
|
20240318,181200,30084142,907,907,907,907,0
|
|
20240318,181100,30084142,907,907,907,907,0
|
|
20240318,181000,30084142,907,907,907,907,0
|
|
20240318,180900,30084142,907,907,907,907,0
|
|
20240318,180800,30084142,907,907,907,907,0
|
|
20240318,180700,30084142,907,907,907,907,0
|
|
20240318,180600,30084142,907,907,907,907,0
|
|
20240318,180500,30084142,907,907,907,907,0
|
|
20240318,180400,30084142,907,907,907,907,0
|
|
20240318,180300,30084142,907,907,907,907,0
|
|
20240318,180200,30084142,907,907,907,907,0
|
|
20240318,180100,30084142,907,907,907,907,0
|
|
20240318,180000,30084142,907,907,907,907,0
|
|
20240318,175900,30084142,907,907,907,907,0
|
|
20240318,175800,30084142,907,907,907,907,0
|
|
20240318,175700,30084142,907,907,907,907,0
|
|
20240318,175600,30084142,907,907,907,907,0
|
|
20240318,175500,30084142,907,907,907,907,0
|
|
20240318,175400,30084142,907,907,907,907,0
|
|
20240318,175300,30084142,907,907,907,907,0
|
|
20240318,175200,30084142,907,907,907,907,0
|
|
20240318,175100,30084142,907,907,907,907,0
|
|
20240318,175000,30084142,907,907,907,907,0
|
|
20240318,174900,30084142,907,907,907,907,0
|
|
20240318,174800,30084142,907,907,907,907,0
|
|
20240318,174700,30084142,907,907,907,907,0
|
|
20240318,174600,30084142,907,907,907,907,0
|
|
20240318,174500,30084142,907,907,907,907,31
|
|
20240318,174400,30084142,907,907,907,907,0
|
|
20240318,174300,30084142,907,907,907,907,0
|
|
20240318,174200,30084142,907,907,907,907,0
|
|
20240318,174100,30084142,907,907,907,907,0
|
|
20240318,174000,30084142,907,907,907,907,0
|
|
20240318,173900,30084142,907,907,907,907,0
|
|
20240318,173800,30084142,907,907,907,907,0
|
|
20240318,173700,30084142,907,907,907,907,0
|
|
20240318,173600,30084142,907,907,907,907,0
|
|
20240318,173500,30084142,907,907,907,907,0
|
|
20240318,173400,30084142,907,907,907,907,0
|
|
20240318,173300,30084142,907,907,907,907,0
|
|
20240318,173200,30084142,907,907,907,907,0
|
|
20240318,173100,30084142,907,907,907,907,0
|
|
20240318,173000,30084142,907,907,907,907,0
|
|
20240318,172900,30084142,907,907,907,907,0
|
|
20240318,172800,30084142,907,907,907,907,0
|
|
20240318,172700,30084142,907,907,907,907,0
|
|
20240318,172600,30084142,907,907,907,907,0
|
|
20240318,172500,30084142,907,907,907,907,0
|
|
20240318,172400,30084142,907,907,907,907,0
|
|
20240318,172300,30084142,907,907,907,907,0
|
|
20240318,172200,30084142,907,907,907,907,0
|
|
20240318,172100,30084142,907,907,907,907,0
|
|
20240318,172000,30084142,907,907,907,907,0
|
|
20240318,171900,30084142,907,907,907,907,0
|
|
20240318,171800,30084142,907,907,907,907,0
|
|
20240318,171700,30084142,907,907,907,907,0
|
|
20240318,171600,30084142,907,907,907,907,0
|
|
20240318,171500,30084142,907,907,907,907,31
|
|
20240318,171400,30084142,907,907,907,907,0
|
|
20240318,171300,30084142,907,907,907,907,0
|
|
20240318,171200,30084142,907,907,907,907,0
|
|
20240318,171100,30084142,907,907,907,907,0
|
|
20240318,171000,30084142,907,907,907,907,0
|
|
20240318,170900,30084142,907,907,907,907,0
|
|
20240318,170800,30084142,907,907,907,907,0
|
|
20240318,170700,30084142,907,907,907,907,0
|
|
20240318,170600,30084142,907,907,907,907,0
|
|
20240318,170500,30084142,907,907,907,907,0
|
|
20240318,170400,30084142,907,907,907,907,0
|
|
20240318,170300,30084142,907,907,907,907,0
|
|
20240318,170200,30084142,907,907,907,907,0
|
|
20240318,170100,30084142,907,907,907,907,0
|
|
20240318,170000,30084142,907,907,907,907,0
|
|
20240318,165900,30084142,907,907,907,907,0
|
|
20240318,165800,30084142,907,907,907,907,0
|
|
20240318,165700,30084142,907,907,907,907,0
|
|
20240318,165600,30084142,907,907,907,907,0
|
|
20240318,165500,30084142,907,907,907,907,0
|
|
20240318,165400,30084142,907,907,907,907,0
|
|
20240318,165300,30084142,907,907,907,907,0
|
|
20240318,165200,30084142,907,907,907,907,0
|
|
20240318,165100,30084142,907,907,907,907,0
|
|
20240318,165000,30084142,907,907,907,907,0
|
|
20240318,164900,30084142,907,907,907,907,0
|
|
20240318,164800,30084142,907,907,907,907,0
|
|
20240318,164700,30084142,907,907,907,907,0
|
|
20240318,164600,30084142,907,907,907,907,0
|
|
20240318,164500,30084142,907,907,907,907,31
|
|
20240318,164400,30084142,907,907,907,907,0
|
|
20240318,164300,30084142,907,907,907,907,0
|
|
20240318,164200,30084142,907,907,907,907,0
|
|
20240318,164100,30084142,907,907,907,907,0
|
|
20240318,164000,30084142,907,907,907,907,0
|
|
20240318,163900,30084142,907,907,907,907,0
|
|
20240318,163800,30084142,907,907,907,907,0
|
|
20240318,163700,30084142,907,907,907,907,0
|
|
20240318,163600,30084142,907,907,907,907,0
|
|
20240318,163500,30084142,907,907,907,907,0
|
|
20240318,163400,30084142,907,907,907,907,0
|
|
20240318,163300,30084142,907,907,907,907,0
|
|
20240318,163200,30084142,907,907,907,907,0
|
|
20240318,163100,30084142,907,907,907,907,0
|
|
20240318,163000,30084142,907,907,907,907,0
|
|
20240318,162900,30084142,907,907,907,907,0
|
|
20240318,162800,30084142,907,907,907,907,0
|
|
20240318,162700,30084142,907,907,907,907,0
|
|
20240318,162600,30084142,907,907,907,907,0
|
|
20240318,162500,30084142,907,907,907,907,0
|
|
20240318,162400,30084142,907,907,907,907,0
|
|
20240318,162300,30084142,907,907,907,907,0
|
|
20240318,162200,30084142,907,907,907,907,0
|
|
20240318,162100,30084142,907,907,907,907,0
|
|
20240318,162000,30084142,907,907,907,907,0
|
|
20240318,161900,30084142,907,907,907,907,0
|
|
20240318,161800,30084142,907,907,907,907,0
|
|
20240318,161700,30084142,907,907,907,907,0
|
|
20240318,161600,30084142,907,907,907,907,0
|
|
20240318,161500,30084142,907,907,907,907,31
|
|
20240318,161400,30084142,907,907,907,907,0
|
|
20240318,161300,30084142,907,907,907,907,0
|
|
20240318,161200,30084142,907,907,907,907,0
|
|
20240318,161100,30084142,907,907,907,907,0
|
|
20240318,161000,30084142,907,907,907,907,0
|
|
20240318,160900,30084142,907,907,907,907,0
|
|
20240318,160800,30084142,907,907,907,907,0
|
|
20240318,160700,30084142,907,907,907,907,0
|
|
20240318,160600,30084142,907,907,907,907,0
|
|
20240318,160500,30084142,907,907,907,907,0
|
|
20240318,160400,30084142,907,907,907,907,0
|
|
20240318,160300,30084142,907,907,907,907,0
|
|
20240318,160200,30084142,907,907,907,907,0
|
|
20240318,160100,30084142,907,907,907,907,0
|
|
20240318,160000,30084142,907,907,907,907,0
|
|
20240318,155900,30084142,907,907,907,907,0
|
|
20240318,155800,30084142,907,907,907,907,0
|
|
20240318,155700,30084142,907,907,907,907,0
|
|
20240318,155600,30084142,907,907,907,907,0
|
|
20240318,155500,30084142,907,907,907,907,0
|
|
20240318,155400,30084142,907,907,907,907,0
|
|
20240318,155300,30084142,907,907,907,907,0
|
|
20240318,155200,30084142,907,907,907,907,0
|
|
20240318,155100,30084142,907,907,907,907,0
|
|
20240318,155000,30084142,907,907,907,907,0
|
|
20240318,154900,30084142,907,907,907,907,0
|
|
20240318,154800,30084142,907,907,907,907,0
|
|
20240318,154700,30084142,907,907,907,907,0
|
|
20240318,154600,30084142,907,907,907,907,0
|
|
20240318,154500,30084142,907,907,907,907,31
|
|
20240318,154400,30084142,907,907,907,907,0
|
|
20240318,154300,30084142,907,907,907,907,0
|
|
20240318,154200,30084142,907,907,907,907,0
|
|
20240318,154100,30084142,907,907,907,907,0
|
|
20240318,154000,30084142,907,907,907,907,0
|
|
20240318,153900,30084142,907,907,907,907,0
|
|
20240318,153800,30084142,907,907,907,907,0
|
|
20240318,153700,30084142,907,907,907,907,0
|
|
20240318,153600,30084142,907,907,907,907,0
|
|
20240318,153500,30084142,907,907,907,907,0
|
|
20240318,153400,30084142,907,907,907,907,0
|
|
20240318,153300,30084142,907,907,907,907,0
|
|
20240318,153200,30084142,907,907,907,907,0
|
|
20240318,153100,30084142,907,907,907,907,0
|
|
20240318,153000,30084142,907,907,907,907,31
|
|
20240318,152900,30056025,909,909,909,909,0
|
|
20240318,152800,30056025,909,909,909,909,0
|
|
20240318,152700,30056025,909,909,909,909,0
|
|
20240318,152600,30056025,909,909,909,909,0
|
|
20240318,152500,30056025,909,909,909,909,0
|
|
20240318,152400,30056025,909,909,909,909,0
|
|
20240318,152300,30056025,909,909,909,909,0
|
|
20240318,152200,30056025,909,909,909,909,0
|
|
20240318,152100,30056025,909,909,909,909,0
|
|
20240318,152000,30056025,909,909,909,909,0
|
|
20240318,151900,30056025,909,909,909,909,0
|
|
20240318,151800,30056025,909,907,909,907,158
|
|
20240318,151700,29912717,907,907,907,907,0
|
|
20240318,151600,29912717,907,907,907,907,0
|
|
20240318,151500,29912717,907,907,907,907,0
|
|
20240318,151400,29912717,907,907,907,907,0
|
|
20240318,151300,29912717,907,907,907,907,52
|
|
20240318,151200,29865553,907,905,907,905,2
|
|
20240318,151100,29863741,907,905,907,905,2
|
|
20240318,151000,29861929,907,907,907,907,0
|
|
20240318,150900,29861929,907,905,907,905,2
|
|
20240318,150800,29860117,905,905,905,905,2048
|
|
20240318,150700,28006677,908,908,908,908,0
|
|
20240318,150600,28006677,908,908,908,908,0
|
|
20240318,150500,28006677,908,908,908,908,0
|
|
20240318,150400,28006677,908,908,908,908,0
|
|
20240318,150300,28006677,908,908,908,908,0
|
|
20240318,150200,28006677,908,908,908,908,302
|
|
20240318,150100,27732461,908,908,908,908,284
|
|
20240318,150000,27474589,909,909,909,909,0
|
|
20240318,145900,27474589,909,909,909,909,586
|
|
20240318,145800,26941915,909,909,909,909,0
|
|
20240318,145700,26941915,909,909,909,909,0
|
|
20240318,145600,26941915,909,909,909,909,213
|
|
20240318,145500,26748298,909,909,909,909,0
|
|
20240318,145400,26748298,909,909,909,909,2200
|
|
20240318,145300,24748498,910,910,910,910,801
|
|
20240318,145200,24019588,911,911,911,911,0
|
|
20240318,145100,24019588,911,911,911,911,0
|
|
20240318,145000,24019588,911,911,911,911,0
|
|
20240318,144900,24019588,911,911,911,911,13
|
|
20240318,144800,24007745,910,910,910,910,199
|
|
20240318,144700,23826655,910,910,910,910,3054
|
|
20240318,144600,21047515,910,910,910,910,0
|
|
20240318,144500,21047515,910,910,910,910,0
|
|
20240318,144400,21047515,910,910,910,910,0
|
|
20240318,144300,21047515,910,910,910,910,100
|
|
20240318,144200,20956515,910,910,910,910,0
|
|
20240318,144100,20956515,910,910,910,910,0
|
|
20240318,144000,20956515,910,910,910,910,4
|
|
20240318,143900,20952875,911,911,911,911,0
|
|
20240318,143800,20952875,911,911,911,911,0
|
|
20240318,143700,20952875,911,911,911,911,0
|
|
20240318,143600,20952875,911,911,911,911,7
|
|
20240318,143500,20946498,911,911,911,911,0
|
|
20240318,143400,20946498,911,911,911,911,0
|
|
20240318,143300,20946498,911,911,911,911,7
|
|
20240318,143200,20940121,911,911,911,911,0
|
|
20240318,143100,20940121,911,911,911,911,0
|
|
20240318,143000,20940121,911,911,911,911,0
|
|
20240318,142900,20940121,911,911,911,911,0
|
|
20240318,142800,20940121,911,911,911,911,0
|
|
20240318,142700,20940121,911,911,911,911,0
|
|
20240318,142600,20940121,911,911,911,911,0
|
|
20240318,142500,20940121,911,911,911,911,1
|
|
20240318,142400,20939210,911,911,911,911,0
|
|
20240318,142300,20939210,911,911,911,911,0
|
|
20240318,142200,20939210,911,911,911,911,0
|
|
20240318,142100,20939210,911,911,911,911,0
|
|
20240318,142000,20939210,911,911,911,911,0
|
|
20240318,141900,20939210,911,911,911,911,0
|
|
20240318,141800,20939210,911,911,911,911,0
|
|
20240318,141700,20939210,911,911,911,911,0
|
|
20240318,141600,20939210,911,911,911,911,0
|
|
20240318,141500,20939210,911,911,911,911,1
|
|
20240318,141400,20938299,909,910,910,909,39
|
|
20240318,141300,20902836,911,911,911,911,0
|
|
20240318,141200,20902836,911,911,911,911,9
|
|
20240318,141100,20894637,911,910,911,910,486
|
|
20240318,141000,20452279,910,910,910,910,0
|
|
20240318,140900,20452279,910,910,910,910,6
|
|
20240318,140800,20446819,910,910,910,910,0
|
|
20240318,140700,20446819,910,910,910,910,2
|
|
20240318,140600,20444999,911,911,911,911,2
|
|
20240318,140500,20443177,912,912,912,912,0
|
|
20240318,140400,20443177,912,912,912,912,0
|
|
20240318,140300,20443177,912,912,912,912,0
|
|
20240318,140200,20443177,912,912,912,912,0
|
|
20240318,140100,20443177,912,912,912,912,0
|
|
20240318,140000,20443177,912,912,912,912,0
|
|
20240318,135900,20443177,912,912,912,912,0
|
|
20240318,135800,20443177,912,912,912,912,0
|
|
20240318,135700,20443177,912,912,912,912,0
|
|
20240318,135600,20443177,912,912,912,912,0
|
|
20240318,135500,20443177,912,912,912,912,0
|
|
20240318,135400,20443177,912,912,912,912,0
|
|
20240318,135300,20443177,912,912,912,912,0
|
|
20240318,135200,20443177,912,912,912,912,19
|
|
20240318,135100,20425849,909,909,909,909,0
|
|
20240318,135000,20425849,909,909,909,909,0
|
|
20240318,134900,20425849,909,909,909,909,0
|
|
20240318,134800,20425849,909,909,909,909,0
|
|
20240318,134700,20425849,909,909,909,909,0
|
|
20240318,134600,20425849,909,909,909,909,0
|
|
20240318,134500,20425849,909,909,909,909,0
|
|
20240318,134400,20425849,909,909,909,909,0
|
|
20240318,134300,20425849,909,909,909,909,0
|
|
20240318,134200,20425849,909,909,909,909,0
|
|
20240318,134100,20425849,909,909,909,909,0
|
|
20240318,134000,20425849,909,909,909,909,0
|
|
20240318,133900,20425849,909,909,909,909,0
|
|
20240318,133800,20425849,909,909,909,909,0
|
|
20240318,133700,20425849,909,909,909,909,0
|
|
20240318,133600,20425849,909,909,909,909,0
|
|
20240318,133500,20425849,909,909,909,909,0
|
|
20240318,133400,20425849,909,909,909,909,0
|
|
20240318,133300,20425849,909,909,909,909,0
|
|
20240318,133200,20425849,909,909,909,909,0
|
|
20240318,133100,20425849,909,909,909,909,1
|
|
20240318,133000,20424940,909,909,909,909,0
|
|
20240318,132900,20424940,909,909,909,909,0
|
|
20240318,132800,20424940,909,909,909,909,0
|
|
20240318,132700,20424940,909,909,909,909,0
|
|
20240318,132600,20424940,909,909,909,909,0
|
|
20240318,132500,20424940,909,909,909,909,0
|
|
20240318,132400,20424940,909,909,909,909,0
|
|
20240318,132300,20424940,909,909,909,909,0
|
|
20240318,132200,20424940,909,909,909,909,60
|
|
20240318,132100,20370400,909,909,909,909,0
|
|
20240318,132000,20370400,909,909,909,909,0
|
|
20240318,131900,20370400,909,909,909,909,0
|
|
20240318,131800,20370400,909,909,909,909,0
|
|
20240318,131700,20370400,909,909,909,909,0
|
|
20240318,131600,20370400,909,909,909,909,0
|
|
20240318,131500,20370400,909,909,909,909,0
|
|
20240318,131400,20370400,909,909,909,909,0
|
|
20240318,131300,20370400,909,909,909,909,0
|
|
20240318,131200,20370400,909,909,909,909,632
|
|
20240318,131100,19795912,912,912,912,912,0
|
|
20240318,131000,19795912,912,912,912,912,0
|
|
20240318,130900,19795912,912,912,912,912,0
|
|
20240318,130800,19795912,912,912,912,912,0
|
|
20240318,130700,19795912,912,912,912,912,0
|
|
20240318,130600,19795912,912,912,912,912,0
|
|
20240318,130500,19795912,912,912,912,912,0
|
|
20240318,130400,19795912,912,912,912,912,0
|
|
20240318,130300,19795912,912,912,912,912,0
|
|
20240318,130200,19795912,912,912,912,912,0
|
|
20240318,130100,19795912,912,912,912,912,0
|
|
20240318,130000,19795912,912,912,912,912,0
|
|
20240318,125900,19795912,912,912,912,912,0
|
|
20240318,125800,19795912,912,912,912,912,0
|
|
20240318,125700,19795912,912,912,912,912,0
|
|
20240318,125600,19795912,912,912,912,912,865
|
|
20240318,125500,19007032,912,912,912,912,0
|
|
20240318,125400,19007032,912,912,912,912,370
|
|
20240318,125300,18669592,912,912,912,912,0
|
|
20240318,125200,18669592,912,912,912,912,0
|
|
20240318,125100,18669592,912,912,912,912,0
|
|
20240318,125000,18669592,912,912,912,912,1
|
|
20240318,124900,18668680,909,910,910,909,150
|
|
20240318,124800,18532328,912,912,912,912,0
|
|
20240318,124700,18532328,912,912,912,912,0
|
|
20240318,124600,18532328,912,912,912,912,0
|
|
20240318,124500,18532328,912,912,912,912,0
|
|
20240318,124400,18532328,912,912,912,912,0
|
|
20240318,124300,18532328,912,912,912,912,0
|
|
20240318,124200,18532328,912,912,912,912,0
|
|
20240318,124100,18532328,912,912,912,912,0
|
|
20240318,124000,18532328,912,912,912,912,0
|
|
20240318,123900,18532328,912,912,912,912,0
|
|
20240318,123800,18532328,912,912,912,912,0
|
|
20240318,123700,18532328,912,912,912,912,0
|
|
20240318,123600,18532328,912,912,912,912,0
|
|
20240318,123500,18532328,912,912,912,912,0
|
|
20240318,123400,18532328,912,912,912,912,0
|
|
20240318,123300,18532328,912,912,912,912,0
|
|
20240318,123200,18532328,912,912,912,912,0
|
|
20240318,123100,18532328,912,912,912,912,0
|
|
20240318,123000,18532328,912,912,912,912,0
|
|
20240318,122900,18532328,912,912,912,912,0
|
|
20240318,122800,18532328,912,912,912,912,0
|
|
20240318,122700,18532328,912,912,912,912,0
|
|
20240318,122600,18532328,912,912,912,912,0
|
|
20240318,122500,18532328,912,912,912,912,0
|
|
20240318,122400,18532328,912,912,912,912,0
|
|
20240318,122300,18532328,912,912,912,912,0
|
|
20240318,122200,18532328,912,912,912,912,0
|
|
20240318,122100,18532328,912,912,912,912,0
|
|
20240318,122000,18532328,912,912,912,912,1
|
|
20240318,121900,18531416,911,911,911,911,446
|
|
20240318,121800,18125110,911,911,911,911,0
|
|
20240318,121700,18125110,911,911,911,911,0
|
|
20240318,121600,18125110,911,911,911,911,0
|
|
20240318,121500,18125110,911,911,911,911,0
|
|
20240318,121400,18125110,911,911,911,911,0
|
|
20240318,121300,18125110,911,911,911,911,40
|
|
20240318,121200,18088670,911,911,911,911,0
|
|
20240318,121100,18088670,911,911,911,911,0
|
|
20240318,121000,18088670,911,911,911,911,0
|
|
20240318,120900,18088670,911,911,911,911,0
|
|
20240318,120800,18088670,911,911,911,911,0
|
|
20240318,120700,18088670,911,911,911,911,0
|
|
20240318,120600,18088670,911,911,911,911,0
|
|
20240318,120500,18088670,911,911,911,911,0
|
|
20240318,120400,18088670,911,911,911,911,0
|
|
20240318,120300,18088670,911,911,911,911,16
|
|
20240318,120200,18074094,912,912,912,912,0
|
|
20240318,120100,18074094,912,912,912,912,0
|
|
20240318,120000,18074094,912,912,912,912,0
|
|
20240318,115900,18074094,912,912,912,912,0
|
|
20240318,115800,18074094,912,912,912,912,0
|
|
20240318,115700,18074094,912,912,912,912,0
|
|
20240318,115600,18074094,912,912,912,912,0
|
|
20240318,115500,18074094,912,912,912,912,0
|
|
20240318,115400,18074094,912,912,912,912,0
|
|
20240318,115300,18074094,912,912,912,912,0
|
|
20240318,115200,18074094,912,912,912,912,0
|
|
20240318,115100,18074094,912,912,912,912,0
|
|
20240318,115000,18074094,912,912,912,912,0
|
|
20240318,114900,18074094,912,911,912,911,10
|
|
20240318,114800,18064975,912,912,912,912,0
|
|
20240318,114700,18064975,912,912,912,912,0
|
|
20240318,114600,18064975,912,912,912,912,0
|
|
20240318,114500,18064975,912,911,912,908,3503
|
|
20240318,114400,14882016,912,912,912,912,0
|
|
20240318,114300,14882016,912,912,912,912,3
|
|
20240318,114200,14879280,912,912,912,912,0
|
|
20240318,114100,14879280,912,912,912,912,0
|
|
20240318,114000,14879280,912,912,912,912,0
|
|
20240318,113900,14879280,912,912,912,912,2
|
|
20240318,113800,14877456,911,911,911,911,0
|
|
20240318,113700,14877456,911,911,911,911,0
|
|
20240318,113600,14877456,911,911,911,911,0
|
|
20240318,113500,14877456,911,911,911,911,0
|
|
20240318,113400,14877456,911,911,911,911,0
|
|
20240318,113300,14877456,911,911,911,911,0
|
|
20240318,113200,14877456,911,911,911,911,5
|
|
20240318,113100,14872901,911,911,911,911,0
|
|
20240318,113000,14872901,911,911,911,911,0
|
|
20240318,112900,14872901,911,911,911,911,0
|
|
20240318,112800,14872901,911,911,911,911,0
|
|
20240318,112700,14872901,911,911,911,911,0
|
|
20240318,112600,14872901,911,911,911,911,0
|
|
20240318,112500,14872901,911,911,911,911,47
|
|
20240318,112400,14830084,911,911,911,911,0
|
|
20240318,112300,14830084,911,911,911,911,0
|
|
20240318,112200,14830084,911,911,911,911,0
|
|
20240318,112100,14830084,911,911,911,911,0
|
|
20240318,112000,14830084,911,911,911,911,300
|
|
20240318,111900,14556784,911,911,911,911,363
|
|
20240318,111800,14226091,911,911,911,911,0
|
|
20240318,111700,14226091,911,911,911,911,0
|
|
20240318,111600,14226091,911,911,911,911,190
|
|
20240318,111500,14053001,911,910,911,910,6
|
|
20240318,111400,14047536,910,910,910,910,0
|
|
20240318,111300,14047536,910,910,910,910,4573
|
|
20240318,111200,9886106,910,910,910,910,0
|
|
20240318,111100,9886106,910,910,910,910,0
|
|
20240318,111000,9886106,910,910,910,910,0
|
|
20240318,110900,9886106,910,910,910,910,0
|
|
20240318,110800,9886106,910,910,910,910,0
|
|
20240318,110700,9886106,910,910,910,910,0
|
|
20240318,110600,9886106,910,910,910,910,0
|
|
20240318,110500,9886106,910,910,910,910,0
|
|
20240318,110400,9886106,910,910,910,910,0
|
|
20240318,110300,9886106,910,910,910,910,0
|
|
20240318,110200,9886106,910,910,910,910,15
|
|
20240318,110100,9872456,908,908,908,908,0
|
|
20240318,110000,9872456,908,908,908,908,0
|
|
20240318,105900,9872456,908,908,908,908,0
|
|
20240318,105800,9872456,908,908,908,908,0
|
|
20240318,105700,9872456,908,908,908,908,0
|
|
20240318,105600,9872456,908,909,909,908,77
|
|
20240318,105500,9802539,910,910,910,910,0
|
|
20240318,105400,9802539,910,910,910,910,0
|
|
20240318,105300,9802539,910,909,910,909,100
|
|
20240318,105200,9711638,909,909,909,909,81
|
|
20240318,105100,9638009,909,909,909,909,16
|
|
20240318,105000,9623465,909,909,909,909,0
|
|
20240318,104900,9623465,909,909,909,909,0
|
|
20240318,104800,9623465,909,909,909,909,0
|
|
20240318,104700,9623465,909,909,909,909,0
|
|
20240318,104600,9623465,909,907,909,907,3
|
|
20240318,104500,9620742,904,904,904,904,0
|
|
20240318,104400,9620742,904,904,904,904,0
|
|
20240318,104300,9620742,904,904,904,904,0
|
|
20240318,104200,9620742,904,904,904,904,0
|
|
20240318,104100,9620742,904,904,904,904,0
|
|
20240318,104000,9620742,904,904,904,904,10
|
|
20240318,103900,9611702,904,904,904,904,0
|
|
20240318,103800,9611702,904,904,904,904,0
|
|
20240318,103700,9611702,904,904,904,904,0
|
|
20240318,103600,9611702,904,904,904,904,20
|
|
20240318,103500,9593622,904,906,906,904,1983
|
|
20240318,103400,7799955,909,909,909,909,0
|
|
20240318,103300,7799955,909,909,909,909,0
|
|
20240318,103200,7799955,909,909,909,909,0
|
|
20240318,103100,7799955,909,908,909,908,3
|
|
20240318,103000,7797229,909,908,909,908,45
|
|
20240318,102900,7756327,909,909,909,909,0
|
|
20240318,102800,7756327,909,909,909,909,0
|
|
20240318,102700,7756327,909,909,909,909,0
|
|
20240318,102600,7756327,909,909,909,909,0
|
|
20240318,102500,7756327,909,908,909,908,8
|
|
20240318,102400,7749059,909,909,909,909,0
|
|
20240318,102300,7749059,909,908,909,908,7
|
|
20240318,102200,7742698,906,906,906,906,0
|
|
20240318,102100,7742698,906,906,906,906,71
|
|
20240318,102000,7678372,905,905,905,905,30
|
|
20240318,101900,7651222,905,905,905,905,90
|
|
20240318,101800,7569772,906,906,906,906,0
|
|
20240318,101700,7569772,906,906,906,906,3
|
|
20240318,101600,7567054,906,906,906,906,0
|
|
20240318,101500,7567054,906,906,906,906,0
|
|
20240318,101400,7567054,906,906,906,906,0
|
|
20240318,101300,7567054,906,906,906,906,0
|
|
20240318,101200,7567054,906,906,906,906,0
|
|
20240318,101100,7567054,906,906,906,906,0
|
|
20240318,101000,7567054,906,906,906,906,4
|
|
20240318,100900,7563430,904,904,904,904,0
|
|
20240318,100800,7563430,904,904,904,904,0
|
|
20240318,100700,7563430,904,904,904,904,0
|
|
20240318,100600,7563430,904,904,904,904,0
|
|
20240318,100500,7563430,904,906,906,904,51
|
|
20240318,100400,7517324,904,904,904,904,0
|
|
20240318,100300,7517324,904,904,904,904,0
|
|
20240318,100200,7517324,904,904,904,904,0
|
|
20240318,100100,7517324,904,905,906,904,14
|
|
20240318,100000,7504655,905,905,905,905,10
|
|
20240318,095900,7495605,905,904,905,904,113
|
|
20240318,095800,7393452,905,905,905,905,200
|
|
20240318,095700,7212452,905,905,905,905,84
|
|
20240318,095600,7136432,905,905,905,905,0
|
|
20240318,095500,7136432,905,905,905,905,0
|
|
20240318,095400,7136432,905,905,905,905,0
|
|
20240318,095300,7136432,905,905,905,905,33
|
|
20240318,095200,7106567,904,904,904,904,0
|
|
20240318,095100,7106567,904,904,904,904,0
|
|
20240318,095000,7106567,904,904,904,904,0
|
|
20240318,094900,7106567,904,904,904,904,0
|
|
20240318,094800,7106567,904,904,904,904,0
|
|
20240318,094700,7106567,904,904,904,904,0
|
|
20240318,094600,7106567,904,904,904,904,5
|
|
20240318,094500,7102047,904,904,904,904,0
|
|
20240318,094400,7102047,904,904,904,904,0
|
|
20240318,094300,7102047,904,905,905,904,1038
|
|
20240318,094200,6163342,906,906,906,906,0
|
|
20240318,094100,6163342,906,906,906,906,0
|
|
20240318,094000,6163342,906,906,906,906,0
|
|
20240318,093900,6163342,906,908,908,906,105
|
|
20240318,093800,6068208,908,908,908,908,0
|
|
20240318,093700,6068208,908,908,908,908,0
|
|
20240318,093600,6068208,908,908,908,908,1
|
|
20240318,093500,6067300,908,908,908,908,0
|
|
20240318,093400,6067300,908,908,908,908,0
|
|
20240318,093300,6067300,908,908,908,908,0
|
|
20240318,093200,6067300,908,908,908,908,0
|
|
20240318,093100,6067300,908,908,908,908,0
|
|
20240318,093000,6067300,908,908,908,908,0
|
|
20240318,092900,6067300,908,908,908,908,0
|
|
20240318,092800,6067300,908,908,908,908,1
|
|
20240318,092700,6066392,907,907,909,907,273
|
|
20240318,092600,5818247,909,907,909,907,110
|
|
20240318,092500,5718273,909,907,909,907,15
|
|
20240318,092400,5704646,909,909,909,909,0
|
|
20240318,092300,5704646,909,909,909,909,0
|
|
20240318,092200,5704646,909,906,909,906,11
|
|
20240318,092100,5694654,905,905,905,905,0
|
|
20240318,092000,5694654,905,905,905,905,0
|
|
20240318,091900,5694654,905,905,905,905,0
|
|
20240318,091800,5694654,905,905,905,905,0
|
|
20240318,091700,5694654,905,905,905,905,156
|
|
20240318,091600,5553474,905,905,905,905,0
|
|
20240318,091500,5553474,905,905,905,905,0
|
|
20240318,091400,5553474,905,905,905,905,4495
|
|
20240318,091300,1485499,905,905,905,905,4
|
|
20240318,091200,1481879,905,905,905,905,0
|
|
20240318,091100,1481879,905,905,905,905,11
|
|
20240318,091000,1471924,905,905,905,905,0
|
|
20240318,090900,1471924,905,905,905,905,0
|
|
20240318,090800,1471924,905,905,905,905,0
|
|
20240318,090700,1471924,905,905,905,905,0
|
|
20240318,090600,1471924,905,905,905,905,0
|
|
20240318,090500,1471924,905,905,905,905,0
|
|
20240318,090400,1471924,905,907,907,905,654
|
|
20240318,090300,880041,907,907,907,907,0
|
|
20240318,090200,880041,907,910,910,907,919
|
|
20240318,090100,46449,911,911,911,911,39
|
|
20240318,090000,10920,910,910,910,910,12
|