684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,202100,180536225,5000,5000,5000,5000,215
|
|
20240305,202000,180536225,5000,5000,5000,5000,0
|
|
20240305,201900,180536225,5000,5000,5000,5000,0
|
|
20240305,201800,180536225,5000,5000,5000,5000,0
|
|
20240305,201700,180536225,5000,5000,5000,5000,0
|
|
20240305,201600,180536225,5000,5000,5000,5000,0
|
|
20240305,201500,180536225,5000,5000,5000,5000,0
|
|
20240305,201400,180536225,5000,5000,5000,5000,0
|
|
20240305,201300,180536225,5000,5000,5000,5000,0
|
|
20240305,201200,180536225,5000,5000,5000,5000,0
|
|
20240305,201100,180536225,5000,5000,5000,5000,0
|
|
20240305,201000,180536225,5000,5000,5000,5000,0
|
|
20240305,200900,180536225,5000,5000,5000,5000,0
|
|
20240305,200800,180536225,5000,5000,5000,5000,0
|
|
20240305,200700,180536225,5000,5000,5000,5000,0
|
|
20240305,200600,180536225,5000,5000,5000,5000,0
|
|
20240305,200500,180536225,5000,5000,5000,5000,0
|
|
20240305,200400,180536225,5000,5000,5000,5000,0
|
|
20240305,200300,180536225,5000,5000,5000,5000,0
|
|
20240305,200200,180536225,5000,5000,5000,5000,0
|
|
20240305,200100,180536225,5000,5000,5000,5000,0
|
|
20240305,200000,180536225,5000,5000,5000,5000,0
|
|
20240305,195900,180536225,5000,5000,5000,5000,0
|
|
20240305,195800,180536225,5000,5000,5000,5000,0
|
|
20240305,195700,180536225,5000,5000,5000,5000,0
|
|
20240305,195600,180536225,5000,5000,5000,5000,0
|
|
20240305,195500,180536225,5000,5000,5000,5000,0
|
|
20240305,195400,180536225,5000,5000,5000,5000,0
|
|
20240305,195300,180536225,5000,5000,5000,5000,0
|
|
20240305,195200,180536225,5000,5000,5000,5000,0
|
|
20240305,195100,180536225,5000,5000,5000,5000,215
|
|
20240305,195000,180536225,5000,5000,5000,5000,0
|
|
20240305,194900,180536225,5000,5000,5000,5000,0
|
|
20240305,194800,180536225,5000,5000,5000,5000,0
|
|
20240305,194700,180536225,5000,5000,5000,5000,0
|
|
20240305,194600,180536225,5000,5000,5000,5000,0
|
|
20240305,194500,180536225,5000,5000,5000,5000,0
|
|
20240305,194400,180536225,5000,5000,5000,5000,0
|
|
20240305,194300,180536225,5000,5000,5000,5000,0
|
|
20240305,194200,180536225,5000,5000,5000,5000,0
|
|
20240305,194100,180536225,5000,5000,5000,5000,0
|
|
20240305,194000,180536225,5000,5000,5000,5000,0
|
|
20240305,193900,180536225,5000,5000,5000,5000,0
|
|
20240305,193800,180536225,5000,5000,5000,5000,0
|
|
20240305,193700,180536225,5000,5000,5000,5000,0
|
|
20240305,193600,180536225,5000,5000,5000,5000,0
|
|
20240305,193500,180536225,5000,5000,5000,5000,0
|
|
20240305,193400,180536225,5000,5000,5000,5000,0
|
|
20240305,193300,180536225,5000,5000,5000,5000,0
|
|
20240305,193200,180536225,5000,5000,5000,5000,0
|
|
20240305,193100,180536225,5000,5000,5000,5000,0
|
|
20240305,193000,180536225,5000,5000,5000,5000,0
|
|
20240305,192900,180536225,5000,5000,5000,5000,0
|
|
20240305,192800,180536225,5000,5000,5000,5000,0
|
|
20240305,192700,180536225,5000,5000,5000,5000,0
|
|
20240305,192600,180536225,5000,5000,5000,5000,0
|
|
20240305,192500,180536225,5000,5000,5000,5000,0
|
|
20240305,192400,180536225,5000,5000,5000,5000,0
|
|
20240305,192300,180536225,5000,5000,5000,5000,0
|
|
20240305,192200,180536225,5000,5000,5000,5000,0
|
|
20240305,192100,180536225,5000,5000,5000,5000,215
|
|
20240305,192000,180536225,5000,5000,5000,5000,0
|
|
20240305,191900,180536225,5000,5000,5000,5000,0
|
|
20240305,191800,180536225,5000,5000,5000,5000,0
|
|
20240305,191700,180536225,5000,5000,5000,5000,0
|
|
20240305,191600,180536225,5000,5000,5000,5000,0
|
|
20240305,191500,180536225,5000,5000,5000,5000,0
|
|
20240305,191400,180536225,5000,5000,5000,5000,0
|
|
20240305,191300,180536225,5000,5000,5000,5000,0
|
|
20240305,191200,180536225,5000,5000,5000,5000,0
|
|
20240305,191100,180536225,5000,5000,5000,5000,0
|
|
20240305,191000,180536225,5000,5000,5000,5000,0
|
|
20240305,190900,180536225,5000,5000,5000,5000,0
|
|
20240305,190800,180536225,5000,5000,5000,5000,0
|
|
20240305,190700,180536225,5000,5000,5000,5000,0
|
|
20240305,190600,180536225,5000,5000,5000,5000,0
|
|
20240305,190500,180536225,5000,5000,5000,5000,0
|
|
20240305,190400,180536225,5000,5000,5000,5000,0
|
|
20240305,190300,180536225,5000,5000,5000,5000,0
|
|
20240305,190200,180536225,5000,5000,5000,5000,0
|
|
20240305,190100,180536225,5000,5000,5000,5000,0
|
|
20240305,190000,180536225,5000,5000,5000,5000,0
|
|
20240305,185900,180536225,5000,5000,5000,5000,0
|
|
20240305,185800,180536225,5000,5000,5000,5000,0
|
|
20240305,185700,180536225,5000,5000,5000,5000,0
|
|
20240305,185600,180536225,5000,5000,5000,5000,0
|
|
20240305,185500,180536225,5000,5000,5000,5000,0
|
|
20240305,185400,180536225,5000,5000,5000,5000,0
|
|
20240305,185300,180536225,5000,5000,5000,5000,0
|
|
20240305,185200,180536225,5000,5000,5000,5000,0
|
|
20240305,185100,180536225,5000,5000,5000,5000,215
|
|
20240305,185000,180536225,5000,5000,5000,5000,0
|
|
20240305,184900,180536225,5000,5000,5000,5000,0
|
|
20240305,184800,180536225,5000,5000,5000,5000,0
|
|
20240305,184700,180536225,5000,5000,5000,5000,0
|
|
20240305,184600,180536225,5000,5000,5000,5000,0
|
|
20240305,184500,180536225,5000,5000,5000,5000,0
|
|
20240305,184400,180536225,5000,5000,5000,5000,0
|
|
20240305,184300,180536225,5000,5000,5000,5000,0
|
|
20240305,184200,180536225,5000,5000,5000,5000,0
|
|
20240305,184100,180536225,5000,5000,5000,5000,0
|
|
20240305,184000,180536225,5000,5000,5000,5000,0
|
|
20240305,183900,180536225,5000,5000,5000,5000,0
|
|
20240305,183800,180536225,5000,5000,5000,5000,0
|
|
20240305,183700,180536225,5000,5000,5000,5000,0
|
|
20240305,183600,180536225,5000,5000,5000,5000,0
|
|
20240305,183500,180536225,5000,5000,5000,5000,0
|
|
20240305,183400,180536225,5000,5000,5000,5000,0
|
|
20240305,183300,180536225,5000,5000,5000,5000,0
|
|
20240305,183200,180536225,5000,5000,5000,5000,0
|
|
20240305,183100,180536225,5000,5000,5000,5000,0
|
|
20240305,183000,180536225,5000,5000,5000,5000,0
|
|
20240305,182900,180536225,5000,5000,5000,5000,0
|
|
20240305,182800,180536225,5000,5000,5000,5000,0
|
|
20240305,182700,180536225,5000,5000,5000,5000,0
|
|
20240305,182600,180536225,5000,5000,5000,5000,0
|
|
20240305,182500,180536225,5000,5000,5000,5000,0
|
|
20240305,182400,180536225,5000,5000,5000,5000,0
|
|
20240305,182300,180536225,5000,5000,5000,5000,0
|
|
20240305,182200,180536225,5000,5000,5000,5000,0
|
|
20240305,182100,180536225,5000,5000,5000,5000,215
|
|
20240305,182000,180536225,5000,5000,5000,5000,0
|
|
20240305,181900,180536225,5000,5000,5000,5000,0
|
|
20240305,181800,180536225,5000,5000,5000,5000,0
|
|
20240305,181700,180536225,5000,5000,5000,5000,0
|
|
20240305,181600,180536225,5000,5000,5000,5000,0
|
|
20240305,181500,180536225,5000,5000,5000,5000,0
|
|
20240305,181400,180536225,5000,5000,5000,5000,0
|
|
20240305,181300,180536225,5000,5000,5000,5000,0
|
|
20240305,181200,180536225,5000,5000,5000,5000,0
|
|
20240305,181100,180536225,5000,5000,5000,5000,0
|
|
20240305,181000,180536225,5000,5000,5000,5000,0
|
|
20240305,180900,180536225,5000,5000,5000,5000,0
|
|
20240305,180800,180536225,5000,5000,5000,5000,0
|
|
20240305,180700,180536225,5000,5000,5000,5000,0
|
|
20240305,180600,180536225,5000,5000,5000,5000,0
|
|
20240305,180500,180536225,5000,5000,5000,5000,0
|
|
20240305,180400,180536225,5000,5000,5000,5000,0
|
|
20240305,180300,180536225,5000,5000,5000,5000,0
|
|
20240305,180200,180536225,5000,5000,5000,5000,0
|
|
20240305,180100,180536225,5000,5000,5000,5000,0
|
|
20240305,180000,180536225,5000,5000,5000,5000,0
|
|
20240305,175900,180536225,5000,5000,5000,5000,0
|
|
20240305,175800,180536225,5000,5000,5000,5000,0
|
|
20240305,175700,180536225,5000,5000,5000,5000,0
|
|
20240305,175600,180536225,5000,5000,5000,5000,0
|
|
20240305,175500,180536225,5000,5000,5000,5000,0
|
|
20240305,175400,180536225,5000,5000,5000,5000,0
|
|
20240305,175300,180536225,5000,5000,5000,5000,0
|
|
20240305,175200,180536225,5000,5000,5000,5000,0
|
|
20240305,175100,180536225,5000,5000,5000,5000,215
|
|
20240305,175000,180536225,5000,5000,5000,5000,0
|
|
20240305,174900,180536225,5000,5000,5000,5000,0
|
|
20240305,174800,180536225,5000,5000,5000,5000,0
|
|
20240305,174700,180536225,5000,5000,5000,5000,0
|
|
20240305,174600,180536225,5000,5000,5000,5000,0
|
|
20240305,174500,180536225,5000,5000,5000,5000,0
|
|
20240305,174400,180536225,5000,5000,5000,5000,0
|
|
20240305,174300,180536225,5000,5000,5000,5000,0
|
|
20240305,174200,180536225,5000,5000,5000,5000,0
|
|
20240305,174100,180536225,5000,5000,5000,5000,0
|
|
20240305,174000,180536225,5000,5000,5000,5000,0
|
|
20240305,173900,180536225,5000,5000,5000,5000,0
|
|
20240305,173800,180536225,5000,5000,5000,5000,0
|
|
20240305,173700,180536225,5000,5000,5000,5000,0
|
|
20240305,173600,180536225,5000,5000,5000,5000,0
|
|
20240305,173500,180536225,5000,5000,5000,5000,0
|
|
20240305,173400,180536225,5000,5000,5000,5000,0
|
|
20240305,173300,180536225,5000,5000,5000,5000,0
|
|
20240305,173200,180536225,5000,5000,5000,5000,0
|
|
20240305,173100,180536225,5000,5000,5000,5000,0
|
|
20240305,173000,180536225,5000,5000,5000,5000,0
|
|
20240305,172900,180536225,5000,5000,5000,5000,0
|
|
20240305,172800,180536225,5000,5000,5000,5000,0
|
|
20240305,172700,180536225,5000,5000,5000,5000,0
|
|
20240305,172600,180536225,5000,5000,5000,5000,0
|
|
20240305,172500,180536225,5000,5000,5000,5000,0
|
|
20240305,172400,180536225,5000,5000,5000,5000,0
|
|
20240305,172300,180536225,5000,5000,5000,5000,0
|
|
20240305,172200,180536225,5000,5000,5000,5000,0
|
|
20240305,172100,180536225,5000,5000,5000,5000,215
|
|
20240305,172000,180536225,5000,5000,5000,5000,0
|
|
20240305,171900,180536225,5000,5000,5000,5000,0
|
|
20240305,171800,180536225,5000,5000,5000,5000,0
|
|
20240305,171700,180536225,5000,5000,5000,5000,0
|
|
20240305,171600,180536225,5000,5000,5000,5000,0
|
|
20240305,171500,180536225,5000,5000,5000,5000,0
|
|
20240305,171400,180536225,5000,5000,5000,5000,0
|
|
20240305,171300,180536225,5000,5000,5000,5000,0
|
|
20240305,171200,180536225,5000,5000,5000,5000,0
|
|
20240305,171100,180536225,5000,5000,5000,5000,0
|
|
20240305,171000,180536225,5000,5000,5000,5000,0
|
|
20240305,170900,180536225,5000,5000,5000,5000,0
|
|
20240305,170800,180536225,5000,5000,5000,5000,0
|
|
20240305,170700,180536225,5000,5000,5000,5000,0
|
|
20240305,170600,180536225,5000,5000,5000,5000,0
|
|
20240305,170500,180536225,5000,5000,5000,5000,0
|
|
20240305,170400,180536225,5000,5000,5000,5000,0
|
|
20240305,170300,180536225,5000,5000,5000,5000,0
|
|
20240305,170200,180536225,5000,5000,5000,5000,0
|
|
20240305,170100,180536225,5000,5000,5000,5000,0
|
|
20240305,170000,180536225,5000,5000,5000,5000,0
|
|
20240305,165900,180536225,5000,5000,5000,5000,0
|
|
20240305,165800,180536225,5000,5000,5000,5000,0
|
|
20240305,165700,180536225,5000,5000,5000,5000,0
|
|
20240305,165600,180536225,5000,5000,5000,5000,0
|
|
20240305,165500,180536225,5000,5000,5000,5000,0
|
|
20240305,165400,180536225,5000,5000,5000,5000,0
|
|
20240305,165300,180536225,5000,5000,5000,5000,0
|
|
20240305,165200,180536225,5000,5000,5000,5000,0
|
|
20240305,165100,180536225,5000,5000,5000,5000,215
|
|
20240305,165000,180536225,5000,5000,5000,5000,0
|
|
20240305,164900,180536225,5000,5000,5000,5000,0
|
|
20240305,164800,180536225,5000,5000,5000,5000,0
|
|
20240305,164700,180536225,5000,5000,5000,5000,0
|
|
20240305,164600,180536225,5000,5000,5000,5000,0
|
|
20240305,164500,180536225,5000,5000,5000,5000,0
|
|
20240305,164400,180536225,5000,5000,5000,5000,0
|
|
20240305,164300,180536225,5000,5000,5000,5000,0
|
|
20240305,164200,180536225,5000,5000,5000,5000,0
|
|
20240305,164100,180536225,5000,5000,5000,5000,0
|
|
20240305,164000,180536225,5000,5000,5000,5000,0
|
|
20240305,163900,180536225,5000,5000,5000,5000,0
|
|
20240305,163800,180536225,5000,5000,5000,5000,0
|
|
20240305,163700,180536225,5000,5000,5000,5000,0
|
|
20240305,163600,180536225,5000,5000,5000,5000,0
|
|
20240305,163500,180536225,5000,5000,5000,5000,0
|
|
20240305,163400,180536225,5000,5000,5000,5000,0
|
|
20240305,163300,180536225,5000,5000,5000,5000,0
|
|
20240305,163200,180536225,5000,5000,5000,5000,0
|
|
20240305,163100,180536225,5000,5000,5000,5000,0
|
|
20240305,163000,180536225,5000,5000,5000,5000,0
|
|
20240305,162900,180536225,5000,5000,5000,5000,0
|
|
20240305,162800,180536225,5000,5000,5000,5000,0
|
|
20240305,162700,180536225,5000,5000,5000,5000,0
|
|
20240305,162600,180536225,5000,5000,5000,5000,0
|
|
20240305,162500,180536225,5000,5000,5000,5000,0
|
|
20240305,162400,180536225,5000,5000,5000,5000,0
|
|
20240305,162300,180536225,5000,5000,5000,5000,0
|
|
20240305,162200,180536225,5000,5000,5000,5000,0
|
|
20240305,162100,180536225,5000,5000,5000,5000,215
|
|
20240305,162000,180536225,5000,5000,5000,5000,0
|
|
20240305,161900,180536225,5000,5000,5000,5000,0
|
|
20240305,161800,180536225,5000,5000,5000,5000,0
|
|
20240305,161700,180536225,5000,5000,5000,5000,0
|
|
20240305,161600,180536225,5000,5000,5000,5000,0
|
|
20240305,161500,180536225,5000,5000,5000,5000,0
|
|
20240305,161400,180536225,5000,5000,5000,5000,0
|
|
20240305,161300,180536225,5000,5000,5000,5000,0
|
|
20240305,161200,180536225,5000,5000,5000,5000,0
|
|
20240305,161100,180536225,5000,5000,5000,5000,0
|
|
20240305,161000,180536225,5000,5000,5000,5000,0
|
|
20240305,160900,180536225,5000,5000,5000,5000,0
|
|
20240305,160800,180536225,5000,5000,5000,5000,0
|
|
20240305,160700,180536225,5000,5000,5000,5000,0
|
|
20240305,160600,180536225,5000,5000,5000,5000,0
|
|
20240305,160500,180536225,5000,5000,5000,5000,0
|
|
20240305,160400,180536225,5000,5000,5000,5000,0
|
|
20240305,160300,180536225,5000,5000,5000,5000,0
|
|
20240305,160200,180536225,5000,5000,5000,5000,0
|
|
20240305,160100,180536225,5000,5000,5000,5000,0
|
|
20240305,160000,180536225,5000,5000,5000,5000,0
|
|
20240305,155900,180536225,5000,5000,5000,5000,0
|
|
20240305,155800,180536225,5000,5000,5000,5000,0
|
|
20240305,155700,180536225,5000,5000,5000,5000,0
|
|
20240305,155600,180536225,5000,5000,5000,5000,0
|
|
20240305,155500,180536225,5000,5000,5000,5000,0
|
|
20240305,155400,180536225,5000,5000,5000,5000,0
|
|
20240305,155300,180536225,5000,5000,5000,5000,0
|
|
20240305,155200,180536225,5000,5000,5000,5000,0
|
|
20240305,155100,180536225,5000,5000,5000,5000,215
|
|
20240305,155000,180536225,5000,5000,5000,5000,0
|
|
20240305,154900,180536225,5000,5000,5000,5000,0
|
|
20240305,154800,180536225,5000,5000,5000,5000,0
|
|
20240305,154700,180536225,5000,5000,5000,5000,0
|
|
20240305,154600,180536225,5000,5000,5000,5000,0
|
|
20240305,154500,180536225,5000,5000,5000,5000,0
|
|
20240305,154400,180536225,5000,5000,5000,5000,0
|
|
20240305,154300,180536225,5000,5000,5000,5000,0
|
|
20240305,154200,180536225,5000,5000,5000,5000,0
|
|
20240305,154100,180536225,5000,5000,5000,5000,0
|
|
20240305,154000,180536225,5000,5000,5000,5000,0
|
|
20240305,153900,180536225,5000,5000,5000,5000,0
|
|
20240305,153800,180536225,5000,5000,5000,5000,0
|
|
20240305,153700,180536225,5000,5000,5000,5000,0
|
|
20240305,153600,180536225,5000,5000,5000,5000,0
|
|
20240305,153500,180536225,5000,5000,5000,5000,0
|
|
20240305,153400,180536225,5000,5000,5000,5000,0
|
|
20240305,153300,180536225,5000,5000,5000,5000,0
|
|
20240305,153200,180536225,5000,5000,5000,5000,0
|
|
20240305,153100,180536225,5000,5000,5000,5000,0
|
|
20240305,153000,180536225,5000,5000,5000,5000,215
|
|
20240305,152900,179461225,5000,5000,5000,5000,0
|
|
20240305,152800,179461225,5000,5000,5000,5000,0
|
|
20240305,152700,179461225,5000,5000,5000,5000,0
|
|
20240305,152600,179461225,5000,5000,5000,5000,0
|
|
20240305,152500,179461225,5000,5000,5000,5000,0
|
|
20240305,152400,179461225,5000,5000,5000,5000,0
|
|
20240305,152300,179461225,5000,5000,5000,5000,0
|
|
20240305,152200,179461225,5000,5000,5000,5000,0
|
|
20240305,152100,179461225,5000,5000,5000,5000,0
|
|
20240305,152000,179461225,5000,5000,5000,5000,0
|
|
20240305,151900,179461225,5000,5000,5000,5000,130
|
|
20240305,151800,178811225,5000,5000,5000,5000,24
|
|
20240305,151700,178691225,5000,5000,5000,5000,0
|
|
20240305,151600,178691225,5000,5000,5000,5000,44
|
|
20240305,151500,178471225,5000,5000,5000,5000,0
|
|
20240305,151400,178471225,5000,5000,5000,5000,0
|
|
20240305,151300,178471225,5000,5000,5000,5000,0
|
|
20240305,151200,178471225,5000,5000,5000,5000,64
|
|
20240305,151100,178151225,4995,4995,4995,4995,0
|
|
20240305,151000,178151225,4995,4995,4995,4995,0
|
|
20240305,150900,178151225,4995,4995,4995,4995,519
|
|
20240305,150800,175558820,4995,4995,4995,4995,2
|
|
20240305,150700,175548830,4990,4990,4990,4990,29
|
|
20240305,150600,175404120,4990,4990,4990,4990,271
|
|
20240305,150500,174051830,4995,4995,4995,4995,0
|
|
20240305,150400,174051830,4995,4995,4995,4995,0
|
|
20240305,150300,174051830,4995,4995,4995,4995,1
|
|
20240305,150200,174046835,4990,4990,4990,4990,0
|
|
20240305,150100,174046835,4990,4990,4990,4990,0
|
|
20240305,150000,174046835,4990,4990,4990,4990,0
|
|
20240305,145900,174046835,4990,4990,4990,4990,0
|
|
20240305,145800,174046835,4990,4990,4990,4990,0
|
|
20240305,145700,174046835,4990,4990,4990,4990,0
|
|
20240305,145600,174046835,4990,4990,4990,4990,0
|
|
20240305,145500,174046835,4990,4990,4990,4990,300
|
|
20240305,145400,172549835,4990,4990,4990,4990,0
|
|
20240305,145300,172549835,4990,4990,4990,4990,10
|
|
20240305,145200,172499935,4995,4995,4995,4995,0
|
|
20240305,145100,172499935,4995,4995,4995,4995,0
|
|
20240305,145000,172499935,4995,4995,4995,4995,0
|
|
20240305,144900,172499935,4995,4995,4995,4995,0
|
|
20240305,144800,172499935,4995,4995,4995,4995,0
|
|
20240305,144700,172499935,4995,4995,4995,4995,5
|
|
20240305,144600,172474960,4995,4995,4995,4995,0
|
|
20240305,144500,172474960,4995,4995,4995,4995,3
|
|
20240305,144400,172459975,4995,4995,4995,4995,0
|
|
20240305,144300,172459975,4995,4995,4995,4995,0
|
|
20240305,144200,172459975,4995,4995,4995,4995,280
|
|
20240305,144100,171061375,5000,5000,5000,5000,0
|
|
20240305,144000,171061375,5000,5000,5000,5000,0
|
|
20240305,143900,171061375,5000,5000,5000,5000,0
|
|
20240305,143800,171061375,5000,5000,5000,5000,490
|
|
20240305,143700,168611375,4990,4990,4990,4990,20
|
|
20240305,143600,168511575,5010,5010,5010,5010,0
|
|
20240305,143500,168511575,5010,5010,5010,5010,0
|
|
20240305,143400,168511575,5010,5010,5010,5010,0
|
|
20240305,143300,168511575,5010,5010,5010,5010,0
|
|
20240305,143200,168511575,5010,5010,5010,5010,0
|
|
20240305,143100,168511575,5010,5010,5010,5010,0
|
|
20240305,143000,168511575,5010,4990,5010,4990,4890
|
|
20240305,142900,144108335,4990,4995,4995,4990,477
|
|
20240305,142800,141726905,4990,4990,4990,4990,8
|
|
20240305,142700,141686985,4990,4990,4990,4990,8
|
|
20240305,142600,141647065,4995,4995,4995,4995,11
|
|
20240305,142500,141592120,4995,4995,4995,4995,300
|
|
20240305,142400,140093620,4995,5000,5000,4995,1041
|
|
20240305,142300,134888660,5000,5000,5000,5000,2
|
|
20240305,142200,134878660,5010,5010,5010,5010,0
|
|
20240305,142100,134878660,5010,5010,5010,5010,0
|
|
20240305,142000,134878660,5010,5010,5010,5010,0
|
|
20240305,141900,134878660,5010,5010,5010,5010,0
|
|
20240305,141800,134878660,5010,5010,5010,5010,0
|
|
20240305,141700,134878660,5010,5010,5010,5010,98
|
|
20240305,141600,134387680,5010,5010,5010,5010,0
|
|
20240305,141500,134387680,5010,5010,5010,5010,0
|
|
20240305,141400,134387680,5010,5010,5010,5010,42
|
|
20240305,141300,134177260,5010,5010,5010,5010,0
|
|
20240305,141200,134177260,5010,5010,5010,5010,0
|
|
20240305,141100,134177260,5010,5010,5010,5010,0
|
|
20240305,141000,134177260,5010,5010,5010,5010,0
|
|
20240305,140900,134177260,5010,5010,5010,5010,0
|
|
20240305,140800,134177260,5010,5010,5010,5010,0
|
|
20240305,140700,134177260,5010,5010,5010,5010,0
|
|
20240305,140600,134177260,5010,5010,5010,5010,85
|
|
20240305,140500,133751410,5010,5010,5010,5010,0
|
|
20240305,140400,133751410,5010,5010,5010,5010,0
|
|
20240305,140300,133751410,5010,5010,5010,5010,0
|
|
20240305,140200,133751410,5010,5010,5010,5010,0
|
|
20240305,140100,133751410,5010,5010,5010,5010,0
|
|
20240305,140000,133751410,5010,5010,5010,5010,976
|
|
20240305,135900,128861650,5000,5000,5000,5000,0
|
|
20240305,135800,128861650,5000,5000,5000,5000,18
|
|
20240305,135700,128771650,5000,5000,5000,5000,8
|
|
20240305,135600,128731650,5010,5000,5010,5000,212
|
|
20240305,135500,127671540,5010,5010,5010,5010,0
|
|
20240305,135400,127671540,5010,5010,5010,5010,85
|
|
20240305,135300,127245690,5010,5010,5010,5010,0
|
|
20240305,135200,127245690,5010,5010,5010,5010,0
|
|
20240305,135100,127245690,5010,5010,5010,5010,0
|
|
20240305,135000,127245690,5010,5010,5010,5010,0
|
|
20240305,134900,127245690,5010,5010,5010,5010,0
|
|
20240305,134800,127245690,5010,5010,5010,5010,0
|
|
20240305,134700,127245690,5010,5010,5010,5010,0
|
|
20240305,134600,127245690,5010,5010,5010,5010,35
|
|
20240305,134500,127070340,5010,5010,5010,5010,0
|
|
20240305,134400,127070340,5010,5010,5010,5010,0
|
|
20240305,134300,127070340,5010,5010,5010,5010,0
|
|
20240305,134200,127070340,5010,5010,5010,5010,0
|
|
20240305,134100,127070340,5010,5010,5010,5010,86
|
|
20240305,134000,126639480,5010,5000,5010,5000,309
|
|
20240305,133900,125094390,5010,5010,5010,5010,0
|
|
20240305,133800,125094390,5010,5010,5010,5010,0
|
|
20240305,133700,125094390,5010,5010,5010,5010,0
|
|
20240305,133600,125094390,5010,5010,5010,5010,0
|
|
20240305,133500,125094390,5010,5010,5010,5010,0
|
|
20240305,133400,125094390,5010,5010,5010,5010,0
|
|
20240305,133300,125094390,5010,5010,5010,5010,0
|
|
20240305,133200,125094390,5010,5010,5010,5010,0
|
|
20240305,133100,125094390,5010,5010,5010,5010,0
|
|
20240305,133000,125094390,5010,5010,5010,5010,0
|
|
20240305,132900,125094390,5010,5010,5010,5010,0
|
|
20240305,132800,125094390,5010,5010,5010,5010,0
|
|
20240305,132700,125094390,5010,5010,5010,5010,0
|
|
20240305,132600,125094390,5010,5010,5010,4995,208
|
|
20240305,132500,124054700,5010,5010,5010,5010,0
|
|
20240305,132400,124054700,5010,5010,5010,5010,0
|
|
20240305,132300,124054700,5010,5010,5010,5010,0
|
|
20240305,132200,124054700,5010,5010,5010,5010,0
|
|
20240305,132100,124054700,5010,5010,5010,5010,0
|
|
20240305,132000,124054700,5010,5010,5010,5010,0
|
|
20240305,131900,124054700,5010,5010,5010,5010,0
|
|
20240305,131800,124054700,5010,5010,5010,5010,0
|
|
20240305,131700,124054700,5010,5010,5010,5010,0
|
|
20240305,131600,124054700,5010,5010,5010,5010,20
|
|
20240305,131500,123954500,5010,5010,5010,5010,0
|
|
20240305,131400,123954500,5010,5010,5010,5010,0
|
|
20240305,131300,123954500,5010,5010,5010,5010,0
|
|
20240305,131200,123954500,5010,5010,5010,5010,0
|
|
20240305,131100,123954500,5010,5010,5010,5010,0
|
|
20240305,131000,123954500,5010,5010,5010,5010,0
|
|
20240305,130900,123954500,5010,5010,5010,5010,0
|
|
20240305,130800,123954500,5010,5010,5010,5010,131
|
|
20240305,130700,123298190,5020,5020,5020,5020,0
|
|
20240305,130600,123298190,5020,5020,5020,5020,0
|
|
20240305,130500,123298190,5020,5020,5020,5020,0
|
|
20240305,130400,123298190,5020,5020,5020,5020,0
|
|
20240305,130300,123298190,5020,5020,5020,5020,0
|
|
20240305,130200,123298190,5020,5020,5020,5020,0
|
|
20240305,130100,123298190,5020,5020,5020,5020,0
|
|
20240305,130000,123298190,5020,5020,5020,5020,0
|
|
20240305,125900,123298190,5020,5020,5020,5020,0
|
|
20240305,125800,123298190,5020,5020,5020,5020,0
|
|
20240305,125700,123298190,5020,5020,5020,5020,3
|
|
20240305,125600,123283130,5020,5020,5020,5020,93
|
|
20240305,125500,122816270,5020,5020,5020,5020,0
|
|
20240305,125400,122816270,5020,5020,5020,5020,0
|
|
20240305,125300,122816270,5020,5020,5020,5020,0
|
|
20240305,125200,122816270,5020,5020,5020,5020,0
|
|
20240305,125100,122816270,5020,5020,5020,5020,0
|
|
20240305,125000,122816270,5020,5020,5020,5020,0
|
|
20240305,124900,122816270,5020,5020,5020,5020,0
|
|
20240305,124800,122816270,5020,5020,5020,5020,0
|
|
20240305,124700,122816270,5020,5020,5020,5020,0
|
|
20240305,124600,122816270,5020,5020,5020,5020,10
|
|
20240305,124500,122766070,5020,5020,5020,5020,0
|
|
20240305,124400,122766070,5020,5020,5020,5020,10
|
|
20240305,124300,122715870,5020,5020,5020,5020,0
|
|
20240305,124200,122715870,5020,5020,5020,5020,0
|
|
20240305,124100,122715870,5020,5020,5020,5020,0
|
|
20240305,124000,122715870,5020,5020,5020,5020,91
|
|
20240305,123900,122259050,5000,5000,5000,5000,9
|
|
20240305,123800,122214050,5010,5010,5010,5010,0
|
|
20240305,123700,122214050,5010,5010,5010,5010,0
|
|
20240305,123600,122214050,5010,5010,5010,5010,0
|
|
20240305,123500,122214050,5010,5010,5010,5010,0
|
|
20240305,123400,122214050,5010,5010,5010,5010,0
|
|
20240305,123300,122214050,5010,5010,5010,5010,0
|
|
20240305,123200,122214050,5010,5010,5010,5010,1
|
|
20240305,123100,122209040,5010,5010,5010,5010,0
|
|
20240305,123000,122209040,5010,5010,5010,5010,0
|
|
20240305,122900,122209040,5010,5010,5010,5010,75
|
|
20240305,122800,121833290,5020,5020,5020,5020,0
|
|
20240305,122700,121833290,5020,5020,5020,5020,0
|
|
20240305,122600,121833290,5020,5020,5020,5020,0
|
|
20240305,122500,121833290,5020,5020,5020,5020,0
|
|
20240305,122400,121833290,5020,5020,5020,5020,0
|
|
20240305,122300,121833290,5020,5020,5020,5020,0
|
|
20240305,122200,121833290,5020,5020,5020,5020,0
|
|
20240305,122100,121833290,5020,5020,5020,5020,0
|
|
20240305,122000,121833290,5020,5020,5020,5020,0
|
|
20240305,121900,121833290,5020,5020,5020,5020,0
|
|
20240305,121800,121833290,5020,5020,5020,5020,0
|
|
20240305,121700,121833290,5020,5020,5020,5020,0
|
|
20240305,121600,121833290,5020,5020,5020,5020,0
|
|
20240305,121500,121833290,5020,5020,5030,5020,204
|
|
20240305,121400,120809130,5020,5020,5020,5020,0
|
|
20240305,121300,120809130,5020,5020,5020,5020,0
|
|
20240305,121200,120809130,5020,5020,5020,5020,0
|
|
20240305,121100,120809130,5020,5020,5020,5020,0
|
|
20240305,121000,120809130,5020,5020,5020,5020,0
|
|
20240305,120900,120809130,5020,5020,5020,5020,0
|
|
20240305,120800,120809130,5020,5020,5020,5020,0
|
|
20240305,120700,120809130,5020,5020,5020,5020,0
|
|
20240305,120600,120809130,5020,5020,5020,5020,568
|
|
20240305,120500,117957770,5020,5020,5020,5020,198
|
|
20240305,120400,116963810,5020,5020,5020,5020,0
|
|
20240305,120300,116963810,5020,5020,5020,5020,102
|
|
20240305,120200,116451770,5010,5010,5010,5010,0
|
|
20240305,120100,116451770,5010,5010,5010,5010,210
|
|
20240305,120000,115399670,5010,5010,5010,5010,0
|
|
20240305,115900,115399670,5010,5010,5010,5010,0
|
|
20240305,115800,115399670,5010,5010,5010,5010,0
|
|
20240305,115700,115399670,5010,5010,5010,5010,0
|
|
20240305,115600,115399670,5010,5010,5010,5010,0
|
|
20240305,115500,115399670,5010,5010,5010,5010,0
|
|
20240305,115400,115399670,5010,5010,5010,5010,0
|
|
20240305,115300,115399670,5010,5010,5010,5010,0
|
|
20240305,115200,115399670,5010,5010,5010,5010,0
|
|
20240305,115100,115399670,5010,5010,5010,5010,0
|
|
20240305,115000,115399670,5010,5000,5010,5000,529
|
|
20240305,114900,112753770,5000,5000,5000,5000,2041
|
|
20240305,114800,102548770,5000,5000,5000,5000,0
|
|
20240305,114700,102548770,5000,5000,5000,5000,0
|
|
20240305,114600,102548770,5000,5000,5000,5000,88
|
|
20240305,114500,102108770,5000,4980,5000,4980,61
|
|
20240305,114400,101804170,5000,5000,5000,5000,0
|
|
20240305,114300,101804170,5000,4980,5000,4980,732
|
|
20240305,114200,98158410,5000,5000,5000,5000,0
|
|
20240305,114100,98158410,5000,5000,5000,5000,633
|
|
20240305,114000,94993410,5000,4990,5000,4990,1931
|
|
20240305,113900,85357420,4980,4980,4980,4980,0
|
|
20240305,113800,85357420,4980,4980,4980,4980,0
|
|
20240305,113700,85357420,4980,4980,4980,4980,3
|
|
20240305,113600,85342480,4985,4985,4985,4985,0
|
|
20240305,113500,85342480,4985,4985,4985,4985,0
|
|
20240305,113400,85342480,4985,4985,4985,4985,0
|
|
20240305,113300,85342480,4985,4985,4985,4985,0
|
|
20240305,113200,85342480,4985,4985,4985,4985,0
|
|
20240305,113100,85342480,4985,4985,4985,4985,0
|
|
20240305,113000,85342480,4985,4985,4985,4985,0
|
|
20240305,112900,85342480,4985,4985,4985,4985,0
|
|
20240305,112800,85342480,4985,4985,4985,4985,0
|
|
20240305,112700,85342480,4985,4985,4985,4985,0
|
|
20240305,112600,85342480,4985,4985,4985,4985,331
|
|
20240305,112500,83692445,4985,4985,4985,4985,0
|
|
20240305,112400,83692445,4985,4985,4985,4985,0
|
|
20240305,112300,83692445,4985,4985,4985,4985,307
|
|
20240305,112200,82162050,4985,4985,4985,4985,32
|
|
20240305,112100,82002530,4990,4985,4990,4985,332
|
|
20240305,112000,80347455,4985,4985,4985,4985,50
|
|
20240305,111900,80098205,4985,4985,4985,4985,0
|
|
20240305,111800,80098205,4985,4985,4985,4985,20
|
|
20240305,111700,79998505,4990,4990,4990,4990,0
|
|
20240305,111600,79998505,4990,4990,4990,4990,0
|
|
20240305,111500,79998505,4990,4980,4990,4980,356
|
|
20240305,111400,78225465,4985,4985,4985,4985,0
|
|
20240305,111300,78225465,4985,4985,4985,4985,149
|
|
20240305,111200,77482700,4990,4990,4990,4990,0
|
|
20240305,111100,77482700,4990,4990,4990,4990,0
|
|
20240305,111000,77482700,4990,4990,4990,4990,0
|
|
20240305,110900,77482700,4990,4990,4990,4990,0
|
|
20240305,110800,77482700,4990,4990,4990,4990,0
|
|
20240305,110700,77482700,4990,4990,4990,4990,0
|
|
20240305,110600,77482700,4990,4990,4990,4990,100
|
|
20240305,110500,76983700,4990,4990,4990,4990,0
|
|
20240305,110400,76983700,4990,4990,4990,4990,0
|
|
20240305,110300,76983700,4990,4990,4990,4990,0
|
|
20240305,110200,76983700,4990,4990,4990,4990,11
|
|
20240305,110100,76928810,4990,4990,4990,4990,5
|
|
20240305,110000,76903860,4985,4985,4985,4985,0
|
|
20240305,105900,76903860,4985,4985,4985,4985,0
|
|
20240305,105800,76903860,4985,4985,4985,4985,200
|
|
20240305,105700,75906860,4990,4990,4990,4990,21
|
|
20240305,105600,75802070,4990,4990,4990,4990,0
|
|
20240305,105500,75802070,4990,4990,4990,4990,0
|
|
20240305,105400,75802070,4990,4990,4990,4990,0
|
|
20240305,105300,75802070,4990,4990,4990,4990,0
|
|
20240305,105200,75802070,4990,4990,4990,4990,16
|
|
20240305,105100,75722230,4990,4990,4990,4990,0
|
|
20240305,105000,75722230,4990,4990,4990,4990,4
|
|
20240305,104900,75702270,4990,4990,4990,4990,95
|
|
20240305,104800,75228220,4990,4990,4990,4990,34
|
|
20240305,104700,75058560,4985,4985,4985,4985,0
|
|
20240305,104600,75058560,4985,4985,4985,4985,30
|
|
20240305,104500,74909010,4990,4990,4990,4990,0
|
|
20240305,104400,74909010,4990,4990,4990,4990,30
|
|
20240305,104300,74759310,4990,4990,4990,4990,0
|
|
20240305,104200,74759310,4990,4990,4990,4990,16
|
|
20240305,104100,74679470,4985,4985,4985,4985,35
|
|
20240305,104000,74504995,4990,4990,4990,4990,0
|
|
20240305,103900,74504995,4990,4990,4990,4990,0
|
|
20240305,103800,74504995,4990,4990,4990,4990,86
|
|
20240305,103700,74075855,4990,4990,4990,4990,0
|
|
20240305,103600,74075855,4990,4990,4990,4990,0
|
|
20240305,103500,74075855,4990,4990,4990,4990,0
|
|
20240305,103400,74075855,4990,4990,4990,4990,0
|
|
20240305,103300,74075855,4990,4990,4990,4990,0
|
|
20240305,103200,74075855,4990,4990,4990,4990,16
|
|
20240305,103100,73996015,4985,4985,4985,4985,0
|
|
20240305,103000,73996015,4985,4985,4985,4985,0
|
|
20240305,102900,73996015,4985,4985,4985,4985,0
|
|
20240305,102800,73996015,4985,4985,4985,4985,0
|
|
20240305,102700,73996015,4985,4985,4985,4985,0
|
|
20240305,102600,73996015,4985,4985,4985,4985,0
|
|
20240305,102500,73996015,4985,4985,4985,4985,0
|
|
20240305,102400,73996015,4985,4985,4985,4985,75
|
|
20240305,102300,73622140,4985,4985,4985,4985,600
|
|
20240305,102200,70631140,4985,4985,4985,4985,16
|
|
20240305,102100,70551380,4980,4980,4980,4980,0
|
|
20240305,102000,70551380,4980,4980,4980,4980,0
|
|
20240305,101900,70551380,4980,4980,4980,4980,0
|
|
20240305,101800,70551380,4980,4980,4980,4980,109
|
|
20240305,101700,70008560,4980,4980,4980,4980,0
|
|
20240305,101600,70008560,4980,4980,4980,4980,2634
|
|
20240305,101500,56891240,4985,4985,4985,4985,1599
|
|
20240305,101400,48920225,4990,4990,4990,4990,12
|
|
20240305,101300,48860345,4990,4990,4990,4990,6
|
|
20240305,101200,48830405,4990,5000,5000,4990,31
|
|
20240305,101100,48675555,5000,5000,5000,5000,0
|
|
20240305,101000,48675555,5000,5000,5000,5000,0
|
|
20240305,100900,48675555,5000,5000,5000,5000,0
|
|
20240305,100800,48675555,5000,5000,5000,5000,0
|
|
20240305,100700,48675555,5000,5000,5000,5000,13
|
|
20240305,100600,48610555,5000,5000,5000,5000,0
|
|
20240305,100500,48610555,5000,5000,5000,5000,0
|
|
20240305,100400,48610555,5000,5000,5000,5000,0
|
|
20240305,100300,48610555,5000,5000,5000,5000,153
|
|
20240305,100200,47845555,5000,5000,5000,5000,56
|
|
20240305,100100,47565555,4985,4985,4985,4985,0
|
|
20240305,100000,47565555,4985,4985,4985,4985,185
|
|
20240305,095900,46643330,4985,4985,4985,4985,0
|
|
20240305,095800,46643330,4985,4985,4985,4985,0
|
|
20240305,095700,46643330,4985,4985,4985,4985,1000
|
|
20240305,095600,41658330,4990,4990,4990,4990,0
|
|
20240305,095500,41658330,4990,5000,5000,4990,362
|
|
20240305,095400,39851930,5000,5000,5000,5000,0
|
|
20240305,095300,39851930,5000,5000,5000,5000,0
|
|
20240305,095200,39851930,5000,5000,5000,5000,17
|
|
20240305,095100,39766930,5000,5000,5000,5000,0
|
|
20240305,095000,39766930,5000,5000,5000,5000,0
|
|
20240305,094900,39766930,5000,5000,5000,5000,0
|
|
20240305,094800,39766930,5000,5000,5000,5000,0
|
|
20240305,094700,39766930,5000,5000,5000,5000,0
|
|
20240305,094600,39766930,5000,5000,5000,5000,0
|
|
20240305,094500,39766930,5000,5000,5000,5000,88
|
|
20240305,094400,39326930,5000,5000,5000,5000,0
|
|
20240305,094300,39326930,5000,5000,5000,5000,0
|
|
20240305,094200,39326930,5000,4980,5000,4980,607
|
|
20240305,094100,36301930,5000,5000,5000,5000,1
|
|
20240305,094000,36296930,4980,4985,4985,4980,2001
|
|
20240305,093900,26322255,5000,5000,5000,5000,3
|
|
20240305,093800,26307255,4990,5000,5000,4990,16
|
|
20240305,093700,26227405,4985,4985,4985,4985,0
|
|
20240305,093600,26227405,4985,4985,4985,4985,0
|
|
20240305,093500,26227405,4985,4985,4985,4985,0
|
|
20240305,093400,26227405,4985,4985,4985,4985,1
|
|
20240305,093300,26222420,5000,5000,5000,5000,13
|
|
20240305,093200,26157420,5000,5000,5000,5000,5
|
|
20240305,093100,26132420,5000,5000,5000,5000,0
|
|
20240305,093000,26132420,5000,5000,5000,5000,0
|
|
20240305,092900,26132420,5000,5000,5000,5000,5
|
|
20240305,092800,26107420,5000,5000,5000,5000,0
|
|
20240305,092700,26107420,5000,5000,5000,5000,0
|
|
20240305,092600,26107420,5000,5000,5000,5000,0
|
|
20240305,092500,26107420,5000,5000,5000,5000,19
|
|
20240305,092400,26012420,5000,5000,5000,5000,36
|
|
20240305,092300,25832420,5000,5000,5000,5000,14
|
|
20240305,092200,25762420,4985,4995,4995,4985,100
|
|
20240305,092100,25263905,4985,4985,4985,4985,0
|
|
20240305,092000,25263905,4985,4985,4985,4985,0
|
|
20240305,091900,25263905,4985,4985,4985,4985,0
|
|
20240305,091800,25263905,4985,4985,4985,4985,0
|
|
20240305,091700,25263905,4985,4985,4985,4985,0
|
|
20240305,091600,25263905,4985,4985,4985,4985,0
|
|
20240305,091500,25263905,4985,4985,4985,4985,0
|
|
20240305,091400,25263905,4985,4985,4985,4985,0
|
|
20240305,091300,25263905,4985,4985,4985,4985,500
|
|
20240305,091200,22771405,4985,4985,4985,4985,899
|
|
20240305,091100,18289890,4990,4995,4995,4990,970
|
|
20240305,091000,13449505,4995,5000,5000,4995,169
|
|
20240305,090900,12604820,5000,5000,5000,5000,48
|
|
20240305,090800,12364820,5020,5020,5020,5020,0
|
|
20240305,090700,12364820,5020,5020,5020,5020,0
|
|
20240305,090600,12364820,5020,5020,5020,5020,0
|
|
20240305,090500,12364820,5020,5020,5020,5020,50
|
|
20240305,090400,12113820,5020,5020,5020,5020,78
|
|
20240305,090300,11722260,5030,5030,5030,5030,0
|
|
20240305,090200,11722260,5030,5010,5030,5010,194
|
|
20240305,090100,10750120,5010,5010,5010,5010,47
|
|
20240305,090000,10514650,4980,4980,4985,4980,2111
|