684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,202100,258034360,4965,4965,4965,4965,944
|
|
20240306,202000,258034360,4965,4965,4965,4965,0
|
|
20240306,201900,258034360,4965,4965,4965,4965,0
|
|
20240306,201800,258034360,4965,4965,4965,4965,0
|
|
20240306,201700,258034360,4965,4965,4965,4965,0
|
|
20240306,201600,258034360,4965,4965,4965,4965,0
|
|
20240306,201500,258034360,4965,4965,4965,4965,0
|
|
20240306,201400,258034360,4965,4965,4965,4965,0
|
|
20240306,201300,258034360,4965,4965,4965,4965,0
|
|
20240306,201200,258034360,4965,4965,4965,4965,0
|
|
20240306,201100,258034360,4965,4965,4965,4965,0
|
|
20240306,201000,258034360,4965,4965,4965,4965,0
|
|
20240306,200900,258034360,4965,4965,4965,4965,0
|
|
20240306,200800,258034360,4965,4965,4965,4965,0
|
|
20240306,200700,258034360,4965,4965,4965,4965,0
|
|
20240306,200600,258034360,4965,4965,4965,4965,0
|
|
20240306,200500,258034360,4965,4965,4965,4965,0
|
|
20240306,200400,258034360,4965,4965,4965,4965,0
|
|
20240306,200300,258034360,4965,4965,4965,4965,0
|
|
20240306,200200,258034360,4965,4965,4965,4965,0
|
|
20240306,200100,258034360,4965,4965,4965,4965,0
|
|
20240306,200000,258034360,4965,4965,4965,4965,0
|
|
20240306,195900,258034360,4965,4965,4965,4965,0
|
|
20240306,195800,258034360,4965,4965,4965,4965,0
|
|
20240306,195700,258034360,4965,4965,4965,4965,0
|
|
20240306,195600,258034360,4965,4965,4965,4965,0
|
|
20240306,195500,258034360,4965,4965,4965,4965,0
|
|
20240306,195400,258034360,4965,4965,4965,4965,0
|
|
20240306,195300,258034360,4965,4965,4965,4965,0
|
|
20240306,195200,258034360,4965,4965,4965,4965,0
|
|
20240306,195100,258034360,4965,4965,4965,4965,944
|
|
20240306,195000,258034360,4965,4965,4965,4965,0
|
|
20240306,194900,258034360,4965,4965,4965,4965,0
|
|
20240306,194800,258034360,4965,4965,4965,4965,0
|
|
20240306,194700,258034360,4965,4965,4965,4965,0
|
|
20240306,194600,258034360,4965,4965,4965,4965,0
|
|
20240306,194500,258034360,4965,4965,4965,4965,0
|
|
20240306,194400,258034360,4965,4965,4965,4965,0
|
|
20240306,194300,258034360,4965,4965,4965,4965,0
|
|
20240306,194200,258034360,4965,4965,4965,4965,0
|
|
20240306,194100,258034360,4965,4965,4965,4965,0
|
|
20240306,194000,258034360,4965,4965,4965,4965,0
|
|
20240306,193900,258034360,4965,4965,4965,4965,0
|
|
20240306,193800,258034360,4965,4965,4965,4965,0
|
|
20240306,193700,258034360,4965,4965,4965,4965,0
|
|
20240306,193600,258034360,4965,4965,4965,4965,0
|
|
20240306,193500,258034360,4965,4965,4965,4965,0
|
|
20240306,193400,258034360,4965,4965,4965,4965,0
|
|
20240306,193300,258034360,4965,4965,4965,4965,0
|
|
20240306,193200,258034360,4965,4965,4965,4965,0
|
|
20240306,193100,258034360,4965,4965,4965,4965,0
|
|
20240306,193000,258034360,4965,4965,4965,4965,0
|
|
20240306,192900,258034360,4965,4965,4965,4965,0
|
|
20240306,192800,258034360,4965,4965,4965,4965,0
|
|
20240306,192700,258034360,4965,4965,4965,4965,0
|
|
20240306,192600,258034360,4965,4965,4965,4965,0
|
|
20240306,192500,258034360,4965,4965,4965,4965,0
|
|
20240306,192400,258034360,4965,4965,4965,4965,0
|
|
20240306,192300,258034360,4965,4965,4965,4965,0
|
|
20240306,192200,258034360,4965,4965,4965,4965,0
|
|
20240306,192100,258034360,4965,4965,4965,4965,944
|
|
20240306,192000,258034360,4965,4965,4965,4965,0
|
|
20240306,191900,258034360,4965,4965,4965,4965,0
|
|
20240306,191800,258034360,4965,4965,4965,4965,0
|
|
20240306,191700,258034360,4965,4965,4965,4965,0
|
|
20240306,191600,258034360,4965,4965,4965,4965,0
|
|
20240306,191500,258034360,4965,4965,4965,4965,0
|
|
20240306,191400,258034360,4965,4965,4965,4965,0
|
|
20240306,191300,258034360,4965,4965,4965,4965,0
|
|
20240306,191200,258034360,4965,4965,4965,4965,0
|
|
20240306,191100,258034360,4965,4965,4965,4965,0
|
|
20240306,191000,258034360,4965,4965,4965,4965,0
|
|
20240306,190900,258034360,4965,4965,4965,4965,0
|
|
20240306,190800,258034360,4965,4965,4965,4965,0
|
|
20240306,190700,258034360,4965,4965,4965,4965,0
|
|
20240306,190600,258034360,4965,4965,4965,4965,0
|
|
20240306,190500,258034360,4965,4965,4965,4965,0
|
|
20240306,190400,258034360,4965,4965,4965,4965,0
|
|
20240306,190300,258034360,4965,4965,4965,4965,0
|
|
20240306,190200,258034360,4965,4965,4965,4965,0
|
|
20240306,190100,258034360,4965,4965,4965,4965,0
|
|
20240306,190000,258034360,4965,4965,4965,4965,0
|
|
20240306,185900,258034360,4965,4965,4965,4965,0
|
|
20240306,185800,258034360,4965,4965,4965,4965,0
|
|
20240306,185700,258034360,4965,4965,4965,4965,0
|
|
20240306,185600,258034360,4965,4965,4965,4965,0
|
|
20240306,185500,258034360,4965,4965,4965,4965,0
|
|
20240306,185400,258034360,4965,4965,4965,4965,0
|
|
20240306,185300,258034360,4965,4965,4965,4965,0
|
|
20240306,185200,258034360,4965,4965,4965,4965,0
|
|
20240306,185100,258034360,4965,4965,4965,4965,944
|
|
20240306,185000,258034360,4965,4965,4965,4965,0
|
|
20240306,184900,258034360,4965,4965,4965,4965,0
|
|
20240306,184800,258034360,4965,4965,4965,4965,0
|
|
20240306,184700,258034360,4965,4965,4965,4965,0
|
|
20240306,184600,258034360,4965,4965,4965,4965,0
|
|
20240306,184500,258034360,4965,4965,4965,4965,0
|
|
20240306,184400,258034360,4965,4965,4965,4965,0
|
|
20240306,184300,258034360,4965,4965,4965,4965,0
|
|
20240306,184200,258034360,4965,4965,4965,4965,0
|
|
20240306,184100,258034360,4965,4965,4965,4965,0
|
|
20240306,184000,258034360,4965,4965,4965,4965,0
|
|
20240306,183900,258034360,4965,4965,4965,4965,0
|
|
20240306,183800,258034360,4965,4965,4965,4965,0
|
|
20240306,183700,258034360,4965,4965,4965,4965,0
|
|
20240306,183600,258034360,4965,4965,4965,4965,0
|
|
20240306,183500,258034360,4965,4965,4965,4965,0
|
|
20240306,183400,258034360,4965,4965,4965,4965,0
|
|
20240306,183300,258034360,4965,4965,4965,4965,0
|
|
20240306,183200,258034360,4965,4965,4965,4965,0
|
|
20240306,183100,258034360,4965,4965,4965,4965,0
|
|
20240306,183000,258034360,4965,4965,4965,4965,0
|
|
20240306,182900,258034360,4965,4965,4965,4965,0
|
|
20240306,182800,258034360,4965,4965,4965,4965,0
|
|
20240306,182700,258034360,4965,4965,4965,4965,0
|
|
20240306,182600,258034360,4965,4965,4965,4965,0
|
|
20240306,182500,258034360,4965,4965,4965,4965,0
|
|
20240306,182400,258034360,4965,4965,4965,4965,0
|
|
20240306,182300,258034360,4965,4965,4965,4965,0
|
|
20240306,182200,258034360,4965,4965,4965,4965,0
|
|
20240306,182100,258034360,4965,4965,4965,4965,944
|
|
20240306,182000,258034360,4965,4965,4965,4965,0
|
|
20240306,181900,258034360,4965,4965,4965,4965,0
|
|
20240306,181800,258034360,4965,4965,4965,4965,0
|
|
20240306,181700,258034360,4965,4965,4965,4965,0
|
|
20240306,181600,258034360,4965,4965,4965,4965,0
|
|
20240306,181500,258034360,4965,4965,4965,4965,0
|
|
20240306,181400,258034360,4965,4965,4965,4965,0
|
|
20240306,181300,258034360,4965,4965,4965,4965,0
|
|
20240306,181200,258034360,4965,4965,4965,4965,0
|
|
20240306,181100,258034360,4965,4965,4965,4965,0
|
|
20240306,181000,258034360,4965,4965,4965,4965,0
|
|
20240306,180900,258034360,4965,4965,4965,4965,0
|
|
20240306,180800,258034360,4965,4965,4965,4965,0
|
|
20240306,180700,258034360,4965,4965,4965,4965,0
|
|
20240306,180600,258034360,4965,4965,4965,4965,0
|
|
20240306,180500,258034360,4965,4965,4965,4965,0
|
|
20240306,180400,258034360,4965,4965,4965,4965,0
|
|
20240306,180300,258034360,4965,4965,4965,4965,0
|
|
20240306,180200,258034360,4965,4965,4965,4965,0
|
|
20240306,180100,258034360,4965,4965,4965,4965,0
|
|
20240306,180000,258034360,4965,4965,4965,4965,0
|
|
20240306,175900,258034360,4965,4965,4965,4965,0
|
|
20240306,175800,258034360,4965,4965,4965,4965,0
|
|
20240306,175700,258034360,4965,4965,4965,4965,0
|
|
20240306,175600,258034360,4965,4965,4965,4965,0
|
|
20240306,175500,258034360,4965,4965,4965,4965,0
|
|
20240306,175400,258034360,4965,4965,4965,4965,0
|
|
20240306,175300,258034360,4965,4965,4965,4965,0
|
|
20240306,175200,258034360,4965,4965,4965,4965,0
|
|
20240306,175100,258034360,4965,4965,4965,4965,944
|
|
20240306,175000,258034360,4965,4965,4965,4965,0
|
|
20240306,174900,258034360,4965,4965,4965,4965,0
|
|
20240306,174800,258034360,4965,4965,4965,4965,0
|
|
20240306,174700,258034360,4965,4965,4965,4965,0
|
|
20240306,174600,258034360,4965,4965,4965,4965,0
|
|
20240306,174500,258034360,4965,4965,4965,4965,0
|
|
20240306,174400,258034360,4965,4965,4965,4965,0
|
|
20240306,174300,258034360,4965,4965,4965,4965,0
|
|
20240306,174200,258034360,4965,4965,4965,4965,0
|
|
20240306,174100,258034360,4965,4965,4965,4965,0
|
|
20240306,174000,258034360,4965,4965,4965,4965,0
|
|
20240306,173900,258034360,4965,4965,4965,4965,0
|
|
20240306,173800,258034360,4965,4965,4965,4965,0
|
|
20240306,173700,258034360,4965,4965,4965,4965,0
|
|
20240306,173600,258034360,4965,4965,4965,4965,0
|
|
20240306,173500,258034360,4965,4965,4965,4965,0
|
|
20240306,173400,258034360,4965,4965,4965,4965,0
|
|
20240306,173300,258034360,4965,4965,4965,4965,0
|
|
20240306,173200,258034360,4965,4965,4965,4965,0
|
|
20240306,173100,258034360,4965,4965,4965,4965,0
|
|
20240306,173000,258034360,4965,4965,4965,4965,0
|
|
20240306,172900,258034360,4965,4965,4965,4965,0
|
|
20240306,172800,258034360,4965,4965,4965,4965,0
|
|
20240306,172700,258034360,4965,4965,4965,4965,0
|
|
20240306,172600,258034360,4965,4965,4965,4965,0
|
|
20240306,172500,258034360,4965,4965,4965,4965,0
|
|
20240306,172400,258034360,4965,4965,4965,4965,0
|
|
20240306,172300,258034360,4965,4965,4965,4965,0
|
|
20240306,172200,258034360,4965,4965,4965,4965,0
|
|
20240306,172100,258034360,4965,4965,4965,4965,944
|
|
20240306,172000,258034360,4965,4965,4965,4965,0
|
|
20240306,171900,258034360,4965,4965,4965,4965,0
|
|
20240306,171800,258034360,4965,4965,4965,4965,0
|
|
20240306,171700,258034360,4965,4965,4965,4965,0
|
|
20240306,171600,258034360,4965,4965,4965,4965,0
|
|
20240306,171500,258034360,4965,4965,4965,4965,0
|
|
20240306,171400,258034360,4965,4965,4965,4965,0
|
|
20240306,171300,258034360,4965,4965,4965,4965,0
|
|
20240306,171200,258034360,4965,4965,4965,4965,0
|
|
20240306,171100,258034360,4965,4965,4965,4965,0
|
|
20240306,171000,258034360,4965,4965,4965,4965,0
|
|
20240306,170900,258034360,4965,4965,4965,4965,0
|
|
20240306,170800,258034360,4965,4965,4965,4965,0
|
|
20240306,170700,258034360,4965,4965,4965,4965,0
|
|
20240306,170600,258034360,4965,4965,4965,4965,0
|
|
20240306,170500,258034360,4965,4965,4965,4965,0
|
|
20240306,170400,258034360,4965,4965,4965,4965,0
|
|
20240306,170300,258034360,4965,4965,4965,4965,0
|
|
20240306,170200,258034360,4965,4965,4965,4965,0
|
|
20240306,170100,258034360,4965,4965,4965,4965,0
|
|
20240306,170000,258034360,4965,4965,4965,4965,0
|
|
20240306,165900,258034360,4965,4965,4965,4965,0
|
|
20240306,165800,258034360,4965,4965,4965,4965,0
|
|
20240306,165700,258034360,4965,4965,4965,4965,0
|
|
20240306,165600,258034360,4965,4965,4965,4965,0
|
|
20240306,165500,258034360,4965,4965,4965,4965,0
|
|
20240306,165400,258034360,4965,4965,4965,4965,0
|
|
20240306,165300,258034360,4965,4965,4965,4965,0
|
|
20240306,165200,258034360,4965,4965,4965,4965,0
|
|
20240306,165100,258034360,4965,4965,4965,4965,944
|
|
20240306,165000,258034360,4965,4965,4965,4965,0
|
|
20240306,164900,258034360,4965,4965,4965,4965,0
|
|
20240306,164800,258034360,4965,4965,4965,4965,0
|
|
20240306,164700,258034360,4965,4965,4965,4965,0
|
|
20240306,164600,258034360,4965,4965,4965,4965,0
|
|
20240306,164500,258034360,4965,4965,4965,4965,0
|
|
20240306,164400,258034360,4965,4965,4965,4965,0
|
|
20240306,164300,258034360,4965,4965,4965,4965,0
|
|
20240306,164200,258034360,4965,4965,4965,4965,0
|
|
20240306,164100,258034360,4965,4965,4965,4965,0
|
|
20240306,164000,258034360,4965,4965,4965,4965,0
|
|
20240306,163900,258034360,4965,4965,4965,4965,0
|
|
20240306,163800,258034360,4965,4965,4965,4965,0
|
|
20240306,163700,258034360,4965,4965,4965,4965,0
|
|
20240306,163600,258034360,4965,4965,4965,4965,0
|
|
20240306,163500,258034360,4965,4965,4965,4965,0
|
|
20240306,163400,258034360,4965,4965,4965,4965,0
|
|
20240306,163300,258034360,4965,4965,4965,4965,0
|
|
20240306,163200,258034360,4965,4965,4965,4965,0
|
|
20240306,163100,258034360,4965,4965,4965,4965,0
|
|
20240306,163000,258034360,4965,4965,4965,4965,0
|
|
20240306,162900,258034360,4965,4965,4965,4965,0
|
|
20240306,162800,258034360,4965,4965,4965,4965,0
|
|
20240306,162700,258034360,4965,4965,4965,4965,0
|
|
20240306,162600,258034360,4965,4965,4965,4965,0
|
|
20240306,162500,258034360,4965,4965,4965,4965,0
|
|
20240306,162400,258034360,4965,4965,4965,4965,0
|
|
20240306,162300,258034360,4965,4965,4965,4965,0
|
|
20240306,162200,258034360,4965,4965,4965,4965,0
|
|
20240306,162100,258034360,4965,4965,4965,4965,944
|
|
20240306,162000,258034360,4965,4965,4965,4965,0
|
|
20240306,161900,258034360,4965,4965,4965,4965,0
|
|
20240306,161800,258034360,4965,4965,4965,4965,0
|
|
20240306,161700,258034360,4965,4965,4965,4965,0
|
|
20240306,161600,258034360,4965,4965,4965,4965,0
|
|
20240306,161500,258034360,4965,4965,4965,4965,0
|
|
20240306,161400,258034360,4965,4965,4965,4965,0
|
|
20240306,161300,258034360,4965,4965,4965,4965,0
|
|
20240306,161200,258034360,4965,4965,4965,4965,0
|
|
20240306,161100,258034360,4965,4965,4965,4965,0
|
|
20240306,161000,258034360,4965,4965,4965,4965,0
|
|
20240306,160900,258034360,4965,4965,4965,4965,0
|
|
20240306,160800,258034360,4965,4965,4965,4965,0
|
|
20240306,160700,258034360,4965,4965,4965,4965,0
|
|
20240306,160600,258034360,4965,4965,4965,4965,0
|
|
20240306,160500,258034360,4965,4965,4965,4965,0
|
|
20240306,160400,258034360,4965,4965,4965,4965,0
|
|
20240306,160300,258034360,4965,4965,4965,4965,0
|
|
20240306,160200,258034360,4965,4965,4965,4965,0
|
|
20240306,160100,258034360,4965,4965,4965,4965,0
|
|
20240306,160000,258034360,4965,4965,4965,4965,0
|
|
20240306,155900,258034360,4965,4965,4965,4965,0
|
|
20240306,155800,258034360,4965,4965,4965,4965,0
|
|
20240306,155700,258034360,4965,4965,4965,4965,0
|
|
20240306,155600,258034360,4965,4965,4965,4965,0
|
|
20240306,155500,258034360,4965,4965,4965,4965,0
|
|
20240306,155400,258034360,4965,4965,4965,4965,0
|
|
20240306,155300,258034360,4965,4965,4965,4965,0
|
|
20240306,155200,258034360,4965,4965,4965,4965,0
|
|
20240306,155100,258034360,4965,4965,4965,4965,944
|
|
20240306,155000,258034360,4965,4965,4965,4965,0
|
|
20240306,154900,258034360,4965,4965,4965,4965,0
|
|
20240306,154800,258034360,4965,4965,4965,4965,0
|
|
20240306,154700,258034360,4965,4965,4965,4965,0
|
|
20240306,154600,258034360,4965,4965,4965,4965,0
|
|
20240306,154500,258034360,4965,4965,4965,4965,0
|
|
20240306,154400,258034360,4965,4965,4965,4965,0
|
|
20240306,154300,258034360,4965,4965,4965,4965,0
|
|
20240306,154200,258034360,4965,4965,4965,4965,0
|
|
20240306,154100,258034360,4965,4965,4965,4965,0
|
|
20240306,154000,258034360,4965,4965,4965,4965,0
|
|
20240306,153900,258034360,4965,4965,4965,4965,0
|
|
20240306,153800,258034360,4965,4965,4965,4965,0
|
|
20240306,153700,258034360,4965,4965,4965,4965,0
|
|
20240306,153600,258034360,4965,4965,4965,4965,0
|
|
20240306,153500,258034360,4965,4965,4965,4965,0
|
|
20240306,153400,258034360,4965,4965,4965,4965,0
|
|
20240306,153300,258034360,4965,4965,4965,4965,0
|
|
20240306,153200,258034360,4965,4965,4965,4965,0
|
|
20240306,153100,258034360,4965,4965,4965,4965,0
|
|
20240306,153000,258034360,4965,4965,4965,4965,944
|
|
20240306,152900,253347400,4960,4960,4960,4960,0
|
|
20240306,152800,253347400,4960,4960,4960,4960,0
|
|
20240306,152700,253347400,4960,4960,4960,4960,0
|
|
20240306,152600,253347400,4960,4960,4960,4960,0
|
|
20240306,152500,253347400,4960,4960,4960,4960,0
|
|
20240306,152400,253347400,4960,4960,4960,4960,0
|
|
20240306,152300,253347400,4960,4960,4960,4960,0
|
|
20240306,152200,253347400,4960,4960,4960,4960,0
|
|
20240306,152100,253347400,4960,4960,4960,4960,0
|
|
20240306,152000,253347400,4960,4960,4960,4960,0
|
|
20240306,151900,253347400,4960,4960,4960,4960,347
|
|
20240306,151800,251626280,4960,4960,4960,4960,500
|
|
20240306,151700,249146280,4965,4965,4965,4965,0
|
|
20240306,151600,249146280,4965,4965,4965,4965,1
|
|
20240306,151500,249141315,4960,4965,4965,4960,1339
|
|
20240306,151400,242497975,4965,4965,4965,4965,120
|
|
20240306,151300,241902175,4960,4960,4960,4960,0
|
|
20240306,151200,241902175,4960,4960,4960,4960,0
|
|
20240306,151100,241902175,4960,4960,4960,4960,125
|
|
20240306,151000,241282175,4960,4960,4960,4960,0
|
|
20240306,150900,241282175,4960,4960,4960,4960,0
|
|
20240306,150800,241282175,4960,4960,4960,4960,0
|
|
20240306,150700,241282175,4960,4960,4960,4960,162
|
|
20240306,150600,240478655,4965,4965,4965,4965,58
|
|
20240306,150500,240190685,4960,4960,4960,4960,0
|
|
20240306,150400,240190685,4960,4960,4960,4960,0
|
|
20240306,150300,240190685,4960,4960,4960,4960,12
|
|
20240306,150200,240131165,4960,4960,4960,4960,5
|
|
20240306,150100,240106365,4970,4970,4970,4970,100
|
|
20240306,150000,239609365,4965,4965,4965,4965,0
|
|
20240306,145900,239609365,4965,4970,4970,4965,125
|
|
20240306,145800,238988715,4965,4965,4965,4965,0
|
|
20240306,145700,238988715,4965,4965,4965,4965,0
|
|
20240306,145600,238988715,4965,4965,4965,4965,0
|
|
20240306,145500,238988715,4965,4965,4965,4965,57
|
|
20240306,145400,238705710,4975,4975,4975,4975,1
|
|
20240306,145300,238700735,4960,4960,4960,4960,0
|
|
20240306,145200,238700735,4960,4960,4960,4960,0
|
|
20240306,145100,238700735,4960,4960,4960,4960,1000
|
|
20240306,145000,233740735,4960,4960,4960,4960,1
|
|
20240306,144900,233735775,4965,4965,4965,4965,0
|
|
20240306,144800,233735775,4965,4965,4965,4965,0
|
|
20240306,144700,233735775,4965,4965,4965,4965,0
|
|
20240306,144600,233735775,4965,4965,4965,4965,0
|
|
20240306,144500,233735775,4965,4965,4965,4965,0
|
|
20240306,144400,233735775,4965,4965,4965,4965,0
|
|
20240306,144300,233735775,4965,4965,4965,4965,0
|
|
20240306,144200,233735775,4965,4965,4965,4965,43
|
|
20240306,144100,233522280,4965,4965,4965,4965,0
|
|
20240306,144000,233522280,4965,4965,4965,4965,0
|
|
20240306,143900,233522280,4965,4965,4965,4965,187
|
|
20240306,143800,232593825,4965,4965,4965,4965,0
|
|
20240306,143700,232593825,4965,4965,4965,4965,0
|
|
20240306,143600,232593825,4965,4965,4965,4965,0
|
|
20240306,143500,232593825,4965,4965,4965,4965,7
|
|
20240306,143400,232559070,4960,4960,4960,4960,0
|
|
20240306,143300,232559070,4960,4960,4960,4960,0
|
|
20240306,143200,232559070,4960,4960,4960,4960,482
|
|
20240306,143100,230168350,4960,4960,4960,4960,0
|
|
20240306,143000,230168350,4960,4960,4960,4960,1
|
|
20240306,142900,230163390,4960,4960,4960,4960,6
|
|
20240306,142800,230133630,4955,4955,4955,4955,0
|
|
20240306,142700,230133630,4955,4955,4955,4955,0
|
|
20240306,142600,230133630,4955,4955,4955,4955,0
|
|
20240306,142500,230133630,4955,4955,4955,4955,1
|
|
20240306,142400,230128675,4950,4950,4950,4950,0
|
|
20240306,142300,230128675,4950,4950,4950,4950,164
|
|
20240306,142200,229316875,4960,4960,4960,4960,0
|
|
20240306,142100,229316875,4960,4960,4960,4960,0
|
|
20240306,142000,229316875,4960,4960,4960,4960,0
|
|
20240306,141900,229316875,4960,4960,4960,4960,0
|
|
20240306,141800,229316875,4960,4960,4960,4960,0
|
|
20240306,141700,229316875,4960,4960,4960,4960,0
|
|
20240306,141600,229316875,4960,4960,4960,4960,0
|
|
20240306,141500,229316875,4960,4960,4960,4960,0
|
|
20240306,141400,229316875,4960,4960,4960,4960,5
|
|
20240306,141300,229292075,4945,4945,4945,4945,0
|
|
20240306,141200,229292075,4945,4945,4945,4945,0
|
|
20240306,141100,229292075,4945,4945,4945,4945,0
|
|
20240306,141000,229292075,4945,4945,4945,4945,174
|
|
20240306,140900,228431645,4945,4945,4945,4945,600
|
|
20240306,140800,225464645,4950,4950,4950,4950,75
|
|
20240306,140700,225093395,4950,4950,4950,4950,0
|
|
20240306,140600,225093395,4950,4950,4950,4950,0
|
|
20240306,140500,225093395,4950,4950,4950,4950,76
|
|
20240306,140400,224717195,4955,4955,4955,4955,0
|
|
20240306,140300,224717195,4955,4955,4955,4955,1600
|
|
20240306,140200,216789195,4950,4950,4950,4950,0
|
|
20240306,140100,216789195,4950,4950,4950,4950,0
|
|
20240306,140000,216789195,4950,4950,4950,4950,0
|
|
20240306,135900,216789195,4950,4950,4950,4950,0
|
|
20240306,135800,216789195,4950,4950,4950,4950,515
|
|
20240306,135700,214239945,4945,4945,4945,4945,0
|
|
20240306,135600,214239945,4945,4945,4945,4945,200
|
|
20240306,135500,213250945,4945,4945,4945,4945,118
|
|
20240306,135400,212667435,4945,4945,4945,4945,120
|
|
20240306,135300,212074035,4945,4945,4945,4945,78
|
|
20240306,135200,211688325,4945,4945,4945,4945,0
|
|
20240306,135100,211688325,4945,4945,4945,4945,128
|
|
20240306,135000,211055365,4950,4950,4950,4950,21
|
|
20240306,134900,210951415,4950,4950,4950,4950,0
|
|
20240306,134800,210951415,4950,4950,4950,4950,0
|
|
20240306,134700,210951415,4950,4945,4950,4945,173
|
|
20240306,134600,210095905,4950,4950,4950,4950,0
|
|
20240306,134500,210095905,4950,4950,4950,4945,169
|
|
20240306,134400,209260115,4950,4950,4950,4950,1231
|
|
20240306,134300,203166665,4950,4950,4950,4950,0
|
|
20240306,134200,203166665,4950,4950,4950,4950,0
|
|
20240306,134100,203166665,4950,4950,4965,4950,1994
|
|
20240306,134000,193293605,4955,4955,4955,4955,0
|
|
20240306,133900,193293605,4955,4955,4955,4955,0
|
|
20240306,133800,193293605,4955,4955,4955,4955,0
|
|
20240306,133700,193293605,4955,4955,4955,4955,1
|
|
20240306,133600,193288650,4955,4955,4955,4955,0
|
|
20240306,133500,193288650,4955,4955,4955,4955,31
|
|
20240306,133400,193135045,4965,4965,4965,4965,1
|
|
20240306,133300,193130080,4965,4965,4965,4965,1
|
|
20240306,133200,193125115,4955,4955,4955,4955,0
|
|
20240306,133100,193125115,4955,4955,4955,4955,100
|
|
20240306,133000,192629615,4955,4955,4955,4955,24
|
|
20240306,132900,192510695,4955,4955,4955,4955,0
|
|
20240306,132800,192510695,4955,4955,4955,4955,181
|
|
20240306,132700,191613840,4955,4955,4955,4955,11
|
|
20240306,132600,191559335,4955,4955,4955,4955,2
|
|
20240306,132500,191549425,4960,4965,4965,4960,311
|
|
20240306,132400,190006390,4965,4965,4965,4965,0
|
|
20240306,132300,190006390,4965,4965,4965,4965,0
|
|
20240306,132200,190006390,4965,4965,4965,4965,20
|
|
20240306,132100,189907090,4950,4950,4950,4950,0
|
|
20240306,132000,189907090,4950,4950,4950,4950,0
|
|
20240306,131900,189907090,4950,4950,4950,4950,738
|
|
20240306,131800,186253990,4950,4950,4950,4950,522
|
|
20240306,131700,183670090,4950,4950,4950,4950,0
|
|
20240306,131600,183670090,4950,4950,4950,4950,678
|
|
20240306,131500,180313990,4950,4950,4950,4950,0
|
|
20240306,131400,180313990,4950,4950,4950,4950,0
|
|
20240306,131300,180313990,4950,4950,4950,4950,0
|
|
20240306,131200,180313990,4950,4950,4950,4950,0
|
|
20240306,131100,180313990,4950,4950,4950,4950,0
|
|
20240306,131000,180313990,4950,4950,4950,4950,0
|
|
20240306,130900,180313990,4950,4950,4950,4950,0
|
|
20240306,130800,180313990,4950,4950,4950,4950,340
|
|
20240306,130700,178630990,4950,4950,4950,4950,0
|
|
20240306,130600,178630990,4950,4950,4950,4950,0
|
|
20240306,130500,178630990,4950,4950,4950,4950,0
|
|
20240306,130400,178630990,4950,4950,4950,4950,178
|
|
20240306,130300,177749890,4965,4965,4965,4965,11
|
|
20240306,130200,177695275,4950,4950,4950,4950,0
|
|
20240306,130100,177695275,4950,4950,4950,4950,0
|
|
20240306,130000,177695275,4950,4955,4955,4950,100
|
|
20240306,125900,177200085,4960,4960,4960,4960,5
|
|
20240306,125800,177175285,4965,4965,4965,4965,55
|
|
20240306,125700,176902210,4960,4960,4960,4960,0
|
|
20240306,125600,176902210,4960,4960,4960,4960,0
|
|
20240306,125500,176902210,4960,4960,4960,4960,0
|
|
20240306,125400,176902210,4960,4960,4960,4960,0
|
|
20240306,125300,176902210,4960,4960,4960,4960,0
|
|
20240306,125200,176902210,4960,4960,4960,4960,0
|
|
20240306,125100,176902210,4960,4960,4960,4960,0
|
|
20240306,125000,176902210,4960,4960,4960,4960,500
|
|
20240306,124900,174422210,4960,4960,4960,4960,0
|
|
20240306,124800,174422210,4960,4960,4960,4960,0
|
|
20240306,124700,174422210,4960,4960,4960,4960,0
|
|
20240306,124600,174422210,4960,4955,4960,4955,170
|
|
20240306,124500,173579495,4945,4945,4945,4945,0
|
|
20240306,124400,173579495,4945,4945,4945,4945,0
|
|
20240306,124300,173579495,4945,4945,4945,4945,0
|
|
20240306,124200,173579495,4945,4945,4945,4945,0
|
|
20240306,124100,173579495,4945,4945,4945,4945,0
|
|
20240306,124000,173579495,4945,4945,4945,4945,0
|
|
20240306,123900,173579495,4945,4945,4945,4945,65
|
|
20240306,123800,173258070,4945,4945,4945,4945,0
|
|
20240306,123700,173258070,4945,4955,4955,4945,5444
|
|
20240306,123600,146314070,4950,4950,4950,4950,0
|
|
20240306,123500,146314070,4950,4950,4950,4950,0
|
|
20240306,123400,146314070,4950,4950,4950,4950,0
|
|
20240306,123300,146314070,4950,4950,4950,4950,0
|
|
20240306,123200,146314070,4950,4950,4950,4950,0
|
|
20240306,123100,146314070,4950,4950,4950,4950,0
|
|
20240306,123000,146314070,4950,4950,4950,4950,0
|
|
20240306,122900,146314070,4950,4950,4950,4950,0
|
|
20240306,122800,146314070,4950,4950,4950,4950,0
|
|
20240306,122700,146314070,4950,4950,4950,4950,0
|
|
20240306,122600,146314070,4950,4950,4950,4950,100
|
|
20240306,122500,145819070,4960,4960,4960,4960,0
|
|
20240306,122400,145819070,4960,4960,4960,4960,0
|
|
20240306,122300,145819070,4960,4960,4960,4960,0
|
|
20240306,122200,145819070,4960,4960,4960,4960,0
|
|
20240306,122100,145819070,4960,4950,4960,4950,517
|
|
20240306,122000,143259690,4945,4950,4955,4945,4127
|
|
20240306,121900,122832830,4950,4975,4975,4950,2733
|
|
20240306,121800,109291805,4960,4960,4960,4960,0
|
|
20240306,121700,109291805,4960,4960,4960,4960,0
|
|
20240306,121600,109291805,4960,4960,4960,4960,0
|
|
20240306,121500,109291805,4960,4960,4960,4960,0
|
|
20240306,121400,109291805,4960,4960,4960,4960,113
|
|
20240306,121300,108731325,4960,4960,4960,4960,0
|
|
20240306,121200,108731325,4960,4960,4960,4960,0
|
|
20240306,121100,108731325,4960,4960,4960,4960,0
|
|
20240306,121000,108731325,4960,4960,4960,4960,0
|
|
20240306,120900,108731325,4960,4965,4965,4960,1891
|
|
20240306,120800,99351775,4965,4965,4965,4965,0
|
|
20240306,120700,99351775,4965,4965,4965,4965,0
|
|
20240306,120600,99351775,4965,4965,4965,4965,0
|
|
20240306,120500,99351775,4965,4965,4965,4965,0
|
|
20240306,120400,99351775,4965,4965,4965,4965,0
|
|
20240306,120300,99351775,4965,4965,4965,4965,0
|
|
20240306,120200,99351775,4965,4965,4965,4965,0
|
|
20240306,120100,99351775,4965,4965,4965,4965,0
|
|
20240306,120000,99351775,4965,4965,4965,4965,0
|
|
20240306,115900,99351775,4965,4965,4965,4965,0
|
|
20240306,115800,99351775,4965,4965,4965,4965,0
|
|
20240306,115700,99351775,4965,4965,4965,4965,331
|
|
20240306,115600,97708360,4965,4970,4970,4965,832
|
|
20240306,115500,93577280,4980,4980,4980,4980,0
|
|
20240306,115400,93577280,4980,4980,4980,4980,0
|
|
20240306,115300,93577280,4980,4980,4980,4980,0
|
|
20240306,115200,93577280,4980,4980,4980,4980,0
|
|
20240306,115100,93577280,4980,4980,4980,4980,0
|
|
20240306,115000,93577280,4980,4980,4980,4980,54
|
|
20240306,114900,93308360,4980,4980,4980,4980,0
|
|
20240306,114800,93308360,4980,4980,4980,4980,65
|
|
20240306,114700,92984660,4970,4975,4975,4970,132
|
|
20240306,114600,92328615,4970,4970,4970,4970,0
|
|
20240306,114500,92328615,4970,4970,4970,4970,101
|
|
20240306,114400,91826645,4975,4980,4980,4975,2
|
|
20240306,114300,91816690,4975,4975,4975,4975,0
|
|
20240306,114200,91816690,4975,4975,4975,4975,1
|
|
20240306,114100,91811715,4975,4975,4975,4975,0
|
|
20240306,114000,91811715,4975,4975,4975,4975,0
|
|
20240306,113900,91811715,4975,4975,4975,4975,0
|
|
20240306,113800,91811715,4975,4975,4975,4975,0
|
|
20240306,113700,91811715,4975,4975,4975,4975,0
|
|
20240306,113600,91811715,4975,4975,4975,4975,20
|
|
20240306,113500,91712215,4965,4965,4965,4965,0
|
|
20240306,113400,91712215,4965,4965,4965,4965,0
|
|
20240306,113300,91712215,4965,4965,4965,4965,0
|
|
20240306,113200,91712215,4965,4965,4965,4965,0
|
|
20240306,113100,91712215,4965,4965,4965,4965,0
|
|
20240306,113000,91712215,4965,4965,4965,4965,0
|
|
20240306,112900,91712215,4965,4965,4965,4965,117
|
|
20240306,112800,91131310,4965,4965,4965,4965,0
|
|
20240306,112700,91131310,4965,4965,4965,4965,0
|
|
20240306,112600,91131310,4965,4965,4965,4965,0
|
|
20240306,112500,91131310,4965,4965,4965,4965,1133
|
|
20240306,112400,85505965,4965,4965,4965,4965,0
|
|
20240306,112300,85505965,4965,4970,4970,4965,1289
|
|
20240306,112200,79101490,4970,4970,4970,4970,0
|
|
20240306,112100,79101490,4970,4970,4970,4970,108
|
|
20240306,112000,78564730,4970,4970,4970,4970,0
|
|
20240306,111900,78564730,4970,4970,4970,4970,0
|
|
20240306,111800,78564730,4970,4970,4970,4970,1
|
|
20240306,111700,78559760,4970,4970,4970,4970,3
|
|
20240306,111600,78544850,4980,4980,4980,4980,0
|
|
20240306,111500,78544850,4980,4980,4980,4980,0
|
|
20240306,111400,78544850,4980,4980,4980,4980,0
|
|
20240306,111300,78544850,4980,4980,4980,4980,0
|
|
20240306,111200,78544850,4980,4980,4980,4980,0
|
|
20240306,111100,78544850,4980,4980,4980,4980,0
|
|
20240306,111000,78544850,4980,4980,4980,4980,0
|
|
20240306,110900,78544850,4980,4980,4980,4980,0
|
|
20240306,110800,78544850,4980,4980,4980,4980,0
|
|
20240306,110700,78544850,4980,4980,4980,4980,0
|
|
20240306,110600,78544850,4980,4980,4980,4980,0
|
|
20240306,110500,78544850,4980,4980,4980,4980,0
|
|
20240306,110400,78544850,4980,4980,4980,4980,0
|
|
20240306,110300,78544850,4980,4980,4980,4980,0
|
|
20240306,110200,78544850,4980,4980,4980,4980,0
|
|
20240306,110100,78544850,4980,4980,4980,4980,0
|
|
20240306,110000,78544850,4980,4980,4980,4980,0
|
|
20240306,105900,78544850,4980,4980,4980,4980,0
|
|
20240306,105800,78544850,4980,4980,4980,4980,0
|
|
20240306,105700,78544850,4980,4970,4980,4965,3786
|
|
20240306,105600,59739770,4980,4980,4980,4980,0
|
|
20240306,105500,59739770,4980,4980,4980,4980,0
|
|
20240306,105400,59739770,4980,4980,4980,4980,0
|
|
20240306,105300,59739770,4980,4980,4980,4980,0
|
|
20240306,105200,59739770,4980,4980,4980,4980,0
|
|
20240306,105100,59739770,4980,4980,4980,4980,0
|
|
20240306,105000,59739770,4980,4980,4980,4980,0
|
|
20240306,104900,59739770,4980,4980,4980,4980,0
|
|
20240306,104800,59739770,4980,4980,4980,4980,421
|
|
20240306,104700,57643190,4980,4980,4980,4980,1
|
|
20240306,104600,57638210,4970,4970,4970,4970,0
|
|
20240306,104500,57638210,4970,4970,4970,4970,68
|
|
20240306,104400,57300250,4970,4975,4975,4970,1133
|
|
20240306,104300,51669025,4980,4975,4980,4975,266
|
|
20240306,104200,50344395,4975,4975,4975,4975,0
|
|
20240306,104100,50344395,4975,4975,4975,4975,22
|
|
20240306,104000,50234945,4975,4975,4975,4970,1455
|
|
20240306,103900,43001005,4975,4975,4975,4975,0
|
|
20240306,103800,43001005,4975,4975,4975,4975,0
|
|
20240306,103700,43001005,4975,4975,4975,4975,0
|
|
20240306,103600,43001005,4975,4975,4975,4975,0
|
|
20240306,103500,43001005,4975,4975,4975,4975,0
|
|
20240306,103400,43001005,4975,4975,4975,4975,0
|
|
20240306,103300,43001005,4975,4975,4975,4975,35
|
|
20240306,103200,42826880,4970,4970,4970,4970,0
|
|
20240306,103100,42826880,4970,4970,4970,4970,0
|
|
20240306,103000,42826880,4970,4970,4970,4970,1
|
|
20240306,102900,42821910,4970,4970,4970,4970,177
|
|
20240306,102800,41942220,4970,4970,4970,4970,0
|
|
20240306,102700,41942220,4970,4970,4970,4970,0
|
|
20240306,102600,41942220,4970,4970,4970,4970,0
|
|
20240306,102500,41942220,4970,4970,4970,4970,0
|
|
20240306,102400,41942220,4970,4970,4970,4970,0
|
|
20240306,102300,41942220,4970,4970,4970,4970,217
|
|
20240306,102200,40863730,4970,4970,4970,4970,313
|
|
20240306,102100,39308120,4970,4970,4970,4970,100
|
|
20240306,102000,38811120,4970,4970,4970,4970,0
|
|
20240306,101900,38811120,4970,4970,4970,4970,0
|
|
20240306,101800,38811120,4970,4970,4970,4970,137
|
|
20240306,101700,38130230,4970,4970,4970,4970,0
|
|
20240306,101600,38130230,4970,4970,4970,4970,3
|
|
20240306,101500,38115320,4975,4975,4975,4975,0
|
|
20240306,101400,38115320,4975,4975,4975,4975,0
|
|
20240306,101300,38115320,4975,4975,4975,4975,0
|
|
20240306,101200,38115320,4975,4975,4975,4975,0
|
|
20240306,101100,38115320,4975,4975,4975,4975,0
|
|
20240306,101000,38115320,4975,4975,4975,4975,0
|
|
20240306,100900,38115320,4975,4975,4975,4975,0
|
|
20240306,100800,38115320,4975,4975,4975,4975,0
|
|
20240306,100700,38115320,4975,4975,4975,4975,4
|
|
20240306,100600,38095420,4970,4970,4970,4970,0
|
|
20240306,100500,38095420,4970,4970,4970,4970,0
|
|
20240306,100400,38095420,4970,4970,4970,4970,73
|
|
20240306,100300,37732610,4965,4970,4975,4965,631
|
|
20240306,100200,34596605,4965,4970,4970,4965,117
|
|
20240306,100100,34015135,4970,4970,4970,4970,3
|
|
20240306,100000,34000225,4970,4970,4970,4970,0
|
|
20240306,095900,34000225,4970,4970,4970,4970,0
|
|
20240306,095800,34000225,4970,4970,4970,4970,0
|
|
20240306,095700,34000225,4970,4970,4970,4970,0
|
|
20240306,095600,34000225,4970,4970,4970,4970,0
|
|
20240306,095500,34000225,4970,4970,4970,4970,330
|
|
20240306,095400,32360125,4970,4970,4970,4970,100
|
|
20240306,095300,31863125,4975,4975,4975,4975,100
|
|
20240306,095200,31365625,4970,4970,4970,4970,1
|
|
20240306,095100,31360655,4970,4970,4970,4970,0
|
|
20240306,095000,31360655,4970,4970,4970,4970,0
|
|
20240306,094900,31360655,4970,4970,4970,4970,1
|
|
20240306,094800,31355685,4970,4970,4970,4970,190
|
|
20240306,094700,30411385,4975,4975,4975,4975,0
|
|
20240306,094600,30411385,4975,4975,4975,4975,200
|
|
20240306,094500,29416385,4980,4980,4980,4980,0
|
|
20240306,094400,29416385,4980,4980,4980,4980,10
|
|
20240306,094300,29366585,4980,4980,4980,4980,13
|
|
20240306,094200,29301845,4980,4980,4980,4980,0
|
|
20240306,094100,29301845,4980,4980,4980,4980,0
|
|
20240306,094000,29301845,4980,4975,4980,4975,197
|
|
20240306,093900,28321765,4975,4975,4975,4975,203
|
|
20240306,093800,27311840,4965,4965,4965,4965,0
|
|
20240306,093700,27311840,4965,4965,4965,4965,0
|
|
20240306,093600,27311840,4965,4965,4965,4965,0
|
|
20240306,093500,27311840,4965,4965,4965,4965,0
|
|
20240306,093400,27311840,4965,4965,4965,4965,0
|
|
20240306,093300,27311840,4965,4965,4965,4965,0
|
|
20240306,093200,27311840,4965,4965,4965,4965,0
|
|
20240306,093100,27311840,4965,4965,4965,4965,0
|
|
20240306,093000,27311840,4965,4965,4965,4965,0
|
|
20240306,092900,27311840,4965,4965,4970,4965,279
|
|
20240306,092800,25926360,4965,4965,4965,4965,0
|
|
20240306,092700,25926360,4965,4965,4965,4965,0
|
|
20240306,092600,25926360,4965,4965,4965,4965,0
|
|
20240306,092500,25926360,4965,4965,4965,4965,0
|
|
20240306,092400,25926360,4965,4965,4965,4965,0
|
|
20240306,092300,25926360,4965,4965,4965,4965,33
|
|
20240306,092200,25762515,4965,4965,4965,4965,0
|
|
20240306,092100,25762515,4965,4965,4965,4965,5
|
|
20240306,092000,25737690,4965,4960,4965,4960,300
|
|
20240306,091900,24248690,4960,4960,4960,4960,0
|
|
20240306,091800,24248690,4960,4960,4960,4960,213
|
|
20240306,091700,23192210,4960,4960,4960,4960,228
|
|
20240306,091600,22061330,4960,4970,4970,4955,1215
|
|
20240306,091500,16035910,5010,4990,5010,4990,19
|
|
20240306,091400,15940920,4960,4965,4975,4960,1319
|
|
20240306,091300,9392525,4960,4965,4965,4960,516
|
|
20240306,091200,6831520,4965,4965,4965,4965,0
|
|
20240306,091100,6831520,4965,4970,4970,4965,264
|
|
20240306,091000,5520095,4970,4970,4970,4970,100
|
|
20240306,090900,5023095,4970,4985,4985,4970,451
|
|
20240306,090800,2777990,4990,4990,4990,4990,62
|
|
20240306,090700,2468610,4995,4995,4995,4995,0
|
|
20240306,090600,2468610,4995,4995,4995,4995,0
|
|
20240306,090500,2468610,4995,4995,4995,4995,142
|
|
20240306,090400,1759320,4995,4995,4995,4995,0
|
|
20240306,090300,1759320,4995,4995,4995,4995,0
|
|
20240306,090200,1759320,4995,4995,4995,4995,150
|
|
20240306,090100,1010070,4995,4995,4995,4995,0
|
|
20240306,090000,1010070,4995,5000,5050,4995,191
|