685 lines
32 KiB
CSV
685 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,202200,307629925,5010,5010,5010,5010,388
|
|
20240307,202100,307629925,5010,5010,5010,5010,0
|
|
20240307,202000,307629925,5010,5010,5010,5010,0
|
|
20240307,201900,307629925,5010,5010,5010,5010,0
|
|
20240307,201800,307629925,5010,5010,5010,5010,0
|
|
20240307,201700,307629925,5010,5010,5010,5010,0
|
|
20240307,201600,307629925,5010,5010,5010,5010,0
|
|
20240307,201500,307629925,5010,5010,5010,5010,0
|
|
20240307,201400,307629925,5010,5010,5010,5010,0
|
|
20240307,201300,307629925,5010,5010,5010,5010,0
|
|
20240307,201200,307629925,5010,5010,5010,5010,0
|
|
20240307,201100,307629925,5010,5010,5010,5010,0
|
|
20240307,201000,307629925,5010,5010,5010,5010,0
|
|
20240307,200900,307629925,5010,5010,5010,5010,0
|
|
20240307,200800,307629925,5010,5010,5010,5010,0
|
|
20240307,200700,307629925,5010,5010,5010,5010,0
|
|
20240307,200600,307629925,5010,5010,5010,5010,0
|
|
20240307,200500,307629925,5010,5010,5010,5010,0
|
|
20240307,200400,307629925,5010,5010,5010,5010,0
|
|
20240307,200300,307629925,5010,5010,5010,5010,0
|
|
20240307,200200,307629925,5010,5010,5010,5010,0
|
|
20240307,200100,307629925,5010,5010,5010,5010,0
|
|
20240307,200000,307629925,5010,5010,5010,5010,0
|
|
20240307,195900,307629925,5010,5010,5010,5010,0
|
|
20240307,195800,307629925,5010,5010,5010,5010,0
|
|
20240307,195700,307629925,5010,5010,5010,5010,0
|
|
20240307,195600,307629925,5010,5010,5010,5010,0
|
|
20240307,195500,307629925,5010,5010,5010,5010,0
|
|
20240307,195400,307629925,5010,5010,5010,5010,0
|
|
20240307,195300,307629925,5010,5010,5010,5010,0
|
|
20240307,195200,307629925,5010,5010,5010,5010,388
|
|
20240307,195100,307629925,5010,5010,5010,5010,0
|
|
20240307,195000,307629925,5010,5010,5010,5010,0
|
|
20240307,194900,307629925,5010,5010,5010,5010,0
|
|
20240307,194800,307629925,5010,5010,5010,5010,0
|
|
20240307,194700,307629925,5010,5010,5010,5010,0
|
|
20240307,194600,307629925,5010,5010,5010,5010,0
|
|
20240307,194500,307629925,5010,5010,5010,5010,0
|
|
20240307,194400,307629925,5010,5010,5010,5010,0
|
|
20240307,194300,307629925,5010,5010,5010,5010,0
|
|
20240307,194200,307629925,5010,5010,5010,5010,0
|
|
20240307,194100,307629925,5010,5010,5010,5010,0
|
|
20240307,194000,307629925,5010,5010,5010,5010,0
|
|
20240307,193900,307629925,5010,5010,5010,5010,0
|
|
20240307,193800,307629925,5010,5010,5010,5010,0
|
|
20240307,193700,307629925,5010,5010,5010,5010,0
|
|
20240307,193600,307629925,5010,5010,5010,5010,0
|
|
20240307,193500,307629925,5010,5010,5010,5010,0
|
|
20240307,193400,307629925,5010,5010,5010,5010,0
|
|
20240307,193300,307629925,5010,5010,5010,5010,0
|
|
20240307,193200,307629925,5010,5010,5010,5010,0
|
|
20240307,193100,307629925,5010,5010,5010,5010,0
|
|
20240307,193000,307629925,5010,5010,5010,5010,0
|
|
20240307,192900,307629925,5010,5010,5010,5010,0
|
|
20240307,192800,307629925,5010,5010,5010,5010,0
|
|
20240307,192700,307629925,5010,5010,5010,5010,0
|
|
20240307,192600,307629925,5010,5010,5010,5010,0
|
|
20240307,192500,307629925,5010,5010,5010,5010,0
|
|
20240307,192400,307629925,5010,5010,5010,5010,0
|
|
20240307,192300,307629925,5010,5010,5010,5010,0
|
|
20240307,192200,307629925,5010,5010,5010,5010,388
|
|
20240307,192100,307629925,5010,5010,5010,5010,0
|
|
20240307,192000,307629925,5010,5010,5010,5010,0
|
|
20240307,191900,307629925,5010,5010,5010,5010,0
|
|
20240307,191800,307629925,5010,5010,5010,5010,0
|
|
20240307,191700,307629925,5010,5010,5010,5010,0
|
|
20240307,191600,307629925,5010,5010,5010,5010,0
|
|
20240307,191500,307629925,5010,5010,5010,5010,0
|
|
20240307,191400,307629925,5010,5010,5010,5010,0
|
|
20240307,191300,307629925,5010,5010,5010,5010,0
|
|
20240307,191200,307629925,5010,5010,5010,5010,0
|
|
20240307,191100,307629925,5010,5010,5010,5010,0
|
|
20240307,191000,307629925,5010,5010,5010,5010,0
|
|
20240307,190900,307629925,5010,5010,5010,5010,0
|
|
20240307,190800,307629925,5010,5010,5010,5010,0
|
|
20240307,190700,307629925,5010,5010,5010,5010,0
|
|
20240307,190600,307629925,5010,5010,5010,5010,0
|
|
20240307,190500,307629925,5010,5010,5010,5010,0
|
|
20240307,190400,307629925,5010,5010,5010,5010,0
|
|
20240307,190300,307629925,5010,5010,5010,5010,0
|
|
20240307,190200,307629925,5010,5010,5010,5010,0
|
|
20240307,190100,307629925,5010,5010,5010,5010,0
|
|
20240307,190000,307629925,5010,5010,5010,5010,0
|
|
20240307,185900,307629925,5010,5010,5010,5010,0
|
|
20240307,185800,307629925,5010,5010,5010,5010,0
|
|
20240307,185700,307629925,5010,5010,5010,5010,0
|
|
20240307,185600,307629925,5010,5010,5010,5010,0
|
|
20240307,185500,307629925,5010,5010,5010,5010,0
|
|
20240307,185400,307629925,5010,5010,5010,5010,0
|
|
20240307,185300,307629925,5010,5010,5010,5010,0
|
|
20240307,185200,307629925,5010,5010,5010,5010,388
|
|
20240307,185100,307629925,5010,5010,5010,5010,0
|
|
20240307,185000,307629925,5010,5010,5010,5010,0
|
|
20240307,184900,307629925,5010,5010,5010,5010,0
|
|
20240307,184800,307629925,5010,5010,5010,5010,0
|
|
20240307,184700,307629925,5010,5010,5010,5010,0
|
|
20240307,184600,307629925,5010,5010,5010,5010,0
|
|
20240307,184500,307629925,5010,5010,5010,5010,0
|
|
20240307,184400,307629925,5010,5010,5010,5010,0
|
|
20240307,184300,307629925,5010,5010,5010,5010,0
|
|
20240307,184200,307629925,5010,5010,5010,5010,0
|
|
20240307,184100,307629925,5010,5010,5010,5010,0
|
|
20240307,184000,307629925,5010,5010,5010,5010,0
|
|
20240307,183900,307629925,5010,5010,5010,5010,0
|
|
20240307,183800,307629925,5010,5010,5010,5010,0
|
|
20240307,183700,307629925,5010,5010,5010,5010,0
|
|
20240307,183600,307629925,5010,5010,5010,5010,0
|
|
20240307,183500,307629925,5010,5010,5010,5010,0
|
|
20240307,183400,307629925,5010,5010,5010,5010,0
|
|
20240307,183300,307629925,5010,5010,5010,5010,0
|
|
20240307,183200,307629925,5010,5010,5010,5010,0
|
|
20240307,183100,307629925,5010,5010,5010,5010,0
|
|
20240307,183000,307629925,5010,5010,5010,5010,0
|
|
20240307,182900,307629925,5010,5010,5010,5010,0
|
|
20240307,182800,307629925,5010,5010,5010,5010,0
|
|
20240307,182700,307629925,5010,5010,5010,5010,0
|
|
20240307,182600,307629925,5010,5010,5010,5010,0
|
|
20240307,182500,307629925,5010,5010,5010,5010,0
|
|
20240307,182400,307629925,5010,5010,5010,5010,0
|
|
20240307,182300,307629925,5010,5010,5010,5010,0
|
|
20240307,182200,307629925,5010,5010,5010,5010,388
|
|
20240307,182100,307629925,5010,5010,5010,5010,0
|
|
20240307,182000,307629925,5010,5010,5010,5010,0
|
|
20240307,181900,307629925,5010,5010,5010,5010,0
|
|
20240307,181800,307629925,5010,5010,5010,5010,0
|
|
20240307,181700,307629925,5010,5010,5010,5010,0
|
|
20240307,181600,307629925,5010,5010,5010,5010,0
|
|
20240307,181500,307629925,5010,5010,5010,5010,0
|
|
20240307,181400,307629925,5010,5010,5010,5010,0
|
|
20240307,181300,307629925,5010,5010,5010,5010,0
|
|
20240307,181200,307629925,5010,5010,5010,5010,0
|
|
20240307,181100,307629925,5010,5010,5010,5010,0
|
|
20240307,181000,307629925,5010,5010,5010,5010,0
|
|
20240307,180900,307629925,5010,5010,5010,5010,0
|
|
20240307,180800,307629925,5010,5010,5010,5010,0
|
|
20240307,180700,307629925,5010,5010,5010,5010,0
|
|
20240307,180600,307629925,5010,5010,5010,5010,0
|
|
20240307,180500,307629925,5010,5010,5010,5010,0
|
|
20240307,180400,307629925,5010,5010,5010,5010,0
|
|
20240307,180300,307629925,5010,5010,5010,5010,0
|
|
20240307,180200,307629925,5010,5010,5010,5010,0
|
|
20240307,180100,307629925,5010,5010,5010,5010,0
|
|
20240307,180000,307629925,5010,5010,5010,5010,0
|
|
20240307,175900,307629925,5010,5010,5010,5010,0
|
|
20240307,175800,307629925,5010,5010,5010,5010,0
|
|
20240307,175700,307629925,5010,5010,5010,5010,0
|
|
20240307,175600,307629925,5010,5010,5010,5010,0
|
|
20240307,175500,307629925,5010,5010,5010,5010,0
|
|
20240307,175400,307629925,5010,5010,5010,5010,0
|
|
20240307,175300,307629925,5010,5010,5010,5010,0
|
|
20240307,175200,307629925,5010,5010,5010,5010,388
|
|
20240307,175100,307629925,5010,5010,5010,5010,0
|
|
20240307,175000,307629925,5010,5010,5010,5010,0
|
|
20240307,174900,307629925,5010,5010,5010,5010,0
|
|
20240307,174800,307629925,5010,5010,5010,5010,0
|
|
20240307,174700,307629925,5010,5010,5010,5010,0
|
|
20240307,174600,307629925,5010,5010,5010,5010,0
|
|
20240307,174500,307629925,5010,5010,5010,5010,0
|
|
20240307,174400,307629925,5010,5010,5010,5010,0
|
|
20240307,174300,307629925,5010,5010,5010,5010,0
|
|
20240307,174200,307629925,5010,5010,5010,5010,0
|
|
20240307,174100,307629925,5010,5010,5010,5010,0
|
|
20240307,174000,307629925,5010,5010,5010,5010,0
|
|
20240307,173900,307629925,5010,5010,5010,5010,0
|
|
20240307,173800,307629925,5010,5010,5010,5010,0
|
|
20240307,173700,307629925,5010,5010,5010,5010,0
|
|
20240307,173600,307629925,5010,5010,5010,5010,0
|
|
20240307,173500,307629925,5010,5010,5010,5010,0
|
|
20240307,173400,307629925,5010,5010,5010,5010,0
|
|
20240307,173300,307629925,5010,5010,5010,5010,0
|
|
20240307,173200,307629925,5010,5010,5010,5010,0
|
|
20240307,173100,307629925,5010,5010,5010,5010,0
|
|
20240307,173000,307629925,5010,5010,5010,5010,0
|
|
20240307,172900,307629925,5010,5010,5010,5010,0
|
|
20240307,172800,307629925,5010,5010,5010,5010,0
|
|
20240307,172700,307629925,5010,5010,5010,5010,0
|
|
20240307,172600,307629925,5010,5010,5010,5010,0
|
|
20240307,172500,307629925,5010,5010,5010,5010,0
|
|
20240307,172400,307629925,5010,5010,5010,5010,0
|
|
20240307,172300,307629925,5010,5010,5010,5010,0
|
|
20240307,172200,307629925,5010,5010,5010,5010,388
|
|
20240307,172100,307629925,5010,5010,5010,5010,0
|
|
20240307,172000,307629925,5010,5010,5010,5010,0
|
|
20240307,171900,307629925,5010,5010,5010,5010,0
|
|
20240307,171800,307629925,5010,5010,5010,5010,0
|
|
20240307,171700,307629925,5010,5010,5010,5010,0
|
|
20240307,171600,307629925,5010,5010,5010,5010,0
|
|
20240307,171500,307629925,5010,5010,5010,5010,0
|
|
20240307,171400,307629925,5010,5010,5010,5010,0
|
|
20240307,171300,307629925,5010,5010,5010,5010,0
|
|
20240307,171200,307629925,5010,5010,5010,5010,0
|
|
20240307,171100,307629925,5010,5010,5010,5010,0
|
|
20240307,171000,307629925,5010,5010,5010,5010,0
|
|
20240307,170900,307629925,5010,5010,5010,5010,0
|
|
20240307,170800,307629925,5010,5010,5010,5010,0
|
|
20240307,170700,307629925,5010,5010,5010,5010,0
|
|
20240307,170600,307629925,5010,5010,5010,5010,0
|
|
20240307,170500,307629925,5010,5010,5010,5010,0
|
|
20240307,170400,307629925,5010,5010,5010,5010,0
|
|
20240307,170300,307629925,5010,5010,5010,5010,0
|
|
20240307,170200,307629925,5010,5010,5010,5010,0
|
|
20240307,170100,307629925,5010,5010,5010,5010,0
|
|
20240307,170000,307629925,5010,5010,5010,5010,0
|
|
20240307,165900,307629925,5010,5010,5010,5010,0
|
|
20240307,165800,307629925,5010,5010,5010,5010,0
|
|
20240307,165700,307629925,5010,5010,5010,5010,0
|
|
20240307,165600,307629925,5010,5010,5010,5010,0
|
|
20240307,165500,307629925,5010,5010,5010,5010,0
|
|
20240307,165400,307629925,5010,5010,5010,5010,0
|
|
20240307,165300,307629925,5010,5010,5010,5010,0
|
|
20240307,165200,307629925,5010,5010,5010,5010,388
|
|
20240307,165100,307629925,5010,5010,5010,5010,0
|
|
20240307,165000,307629925,5010,5010,5010,5010,0
|
|
20240307,164900,307629925,5010,5010,5010,5010,0
|
|
20240307,164800,307629925,5010,5010,5010,5010,0
|
|
20240307,164700,307629925,5010,5010,5010,5010,0
|
|
20240307,164600,307629925,5010,5010,5010,5010,0
|
|
20240307,164500,307629925,5010,5010,5010,5010,0
|
|
20240307,164400,307629925,5010,5010,5010,5010,0
|
|
20240307,164300,307629925,5010,5010,5010,5010,0
|
|
20240307,164200,307629925,5010,5010,5010,5010,0
|
|
20240307,164100,307629925,5010,5010,5010,5010,0
|
|
20240307,164000,307629925,5010,5010,5010,5010,0
|
|
20240307,163900,307629925,5010,5010,5010,5010,0
|
|
20240307,163800,307629925,5010,5010,5010,5010,0
|
|
20240307,163700,307629925,5010,5010,5010,5010,0
|
|
20240307,163600,307629925,5010,5010,5010,5010,0
|
|
20240307,163500,307629925,5010,5010,5010,5010,0
|
|
20240307,163400,307629925,5010,5010,5010,5010,0
|
|
20240307,163300,307629925,5010,5010,5010,5010,0
|
|
20240307,163200,307629925,5010,5010,5010,5010,0
|
|
20240307,163100,307629925,5010,5010,5010,5010,0
|
|
20240307,163000,307629925,5010,5010,5010,5010,0
|
|
20240307,162900,307629925,5010,5010,5010,5010,0
|
|
20240307,162800,307629925,5010,5010,5010,5010,0
|
|
20240307,162700,307629925,5010,5010,5010,5010,0
|
|
20240307,162600,307629925,5010,5010,5010,5010,0
|
|
20240307,162500,307629925,5010,5010,5010,5010,0
|
|
20240307,162400,307629925,5010,5010,5010,5010,0
|
|
20240307,162300,307629925,5010,5010,5010,5010,0
|
|
20240307,162200,307629925,5010,5010,5010,5010,388
|
|
20240307,162100,307629925,5010,5010,5010,5010,0
|
|
20240307,162000,307629925,5010,5010,5010,5010,0
|
|
20240307,161900,307629925,5010,5010,5010,5010,0
|
|
20240307,161800,307629925,5010,5010,5010,5010,0
|
|
20240307,161700,307629925,5010,5010,5010,5010,0
|
|
20240307,161600,307629925,5010,5010,5010,5010,0
|
|
20240307,161500,307629925,5010,5010,5010,5010,0
|
|
20240307,161400,307629925,5010,5010,5010,5010,0
|
|
20240307,161300,307629925,5010,5010,5010,5010,0
|
|
20240307,161200,307629925,5010,5010,5010,5010,0
|
|
20240307,161100,307629925,5010,5010,5010,5010,0
|
|
20240307,161000,307629925,5010,5010,5010,5010,0
|
|
20240307,160900,307629925,5010,5010,5010,5010,0
|
|
20240307,160800,307629925,5010,5010,5010,5010,0
|
|
20240307,160700,307629925,5010,5010,5010,5010,0
|
|
20240307,160600,307629925,5010,5010,5010,5010,0
|
|
20240307,160500,307629925,5010,5010,5010,5010,0
|
|
20240307,160400,307629925,5010,5010,5010,5010,0
|
|
20240307,160300,307629925,5010,5010,5010,5010,0
|
|
20240307,160200,307629925,5010,5010,5010,5010,0
|
|
20240307,160100,307629925,5010,5010,5010,5010,0
|
|
20240307,160000,307629925,5010,5010,5010,5010,0
|
|
20240307,155900,307629925,5010,5010,5010,5010,0
|
|
20240307,155800,307629925,5010,5010,5010,5010,0
|
|
20240307,155700,307629925,5010,5010,5010,5010,0
|
|
20240307,155600,307629925,5010,5010,5010,5010,0
|
|
20240307,155500,307629925,5010,5010,5010,5010,0
|
|
20240307,155400,307629925,5010,5010,5010,5010,0
|
|
20240307,155300,307629925,5010,5010,5010,5010,0
|
|
20240307,155200,307629925,5010,5010,5010,5010,388
|
|
20240307,155100,307629925,5010,5010,5010,5010,0
|
|
20240307,155000,307629925,5010,5010,5010,5010,0
|
|
20240307,154900,307629925,5010,5010,5010,5010,0
|
|
20240307,154800,307629925,5010,5010,5010,5010,0
|
|
20240307,154700,307629925,5010,5010,5010,5010,0
|
|
20240307,154600,307629925,5010,5010,5010,5010,0
|
|
20240307,154500,307629925,5010,5010,5010,5010,0
|
|
20240307,154400,307629925,5010,5010,5010,5010,0
|
|
20240307,154300,307629925,5010,5010,5010,5010,0
|
|
20240307,154200,307629925,5010,5010,5010,5010,0
|
|
20240307,154100,307629925,5010,5010,5010,5010,0
|
|
20240307,154000,307629925,5010,5010,5010,5010,0
|
|
20240307,153900,307629925,5010,5010,5010,5010,0
|
|
20240307,153800,307629925,5010,5010,5010,5010,0
|
|
20240307,153700,307629925,5010,5010,5010,5010,0
|
|
20240307,153600,307629925,5010,5010,5010,5010,0
|
|
20240307,153500,307629925,5010,5010,5010,5010,0
|
|
20240307,153400,307629925,5010,5010,5010,5010,0
|
|
20240307,153300,307629925,5010,5010,5010,5010,0
|
|
20240307,153200,307629925,5010,5010,5010,5010,0
|
|
20240307,153100,307629925,5010,5010,5010,5010,0
|
|
20240307,153000,307629925,5010,5010,5010,5010,388
|
|
20240307,152900,305686045,4980,4980,4980,4980,0
|
|
20240307,152800,305686045,4980,4980,4980,4980,0
|
|
20240307,152700,305686045,4980,4980,4980,4980,0
|
|
20240307,152600,305686045,4980,4980,4980,4980,0
|
|
20240307,152500,305686045,4980,4980,4980,4980,0
|
|
20240307,152400,305686045,4980,4980,4980,4980,0
|
|
20240307,152300,305686045,4980,4980,4980,4980,0
|
|
20240307,152200,305686045,4980,4980,4980,4980,0
|
|
20240307,152100,305686045,4980,4980,4980,4980,0
|
|
20240307,152000,305686045,4980,4980,4980,4980,0
|
|
20240307,151900,305686045,4980,4980,4980,4980,30
|
|
20240307,151800,305536645,4995,4985,4995,4985,12
|
|
20240307,151700,305476725,4975,4975,4975,4975,0
|
|
20240307,151600,305476725,4975,4980,4980,4975,31
|
|
20240307,151500,305322395,4985,4985,4985,4985,25
|
|
20240307,151400,305197770,4980,4980,4980,4980,300
|
|
20240307,151300,303703770,4980,4980,4980,4980,0
|
|
20240307,151200,303703770,4980,4980,4980,4980,0
|
|
20240307,151100,303703770,4980,4980,4980,4980,32
|
|
20240307,151000,303544410,4985,4985,4985,4985,0
|
|
20240307,150900,303544410,4985,4990,4990,4985,495
|
|
20240307,150800,301076610,4985,4985,4985,4985,0
|
|
20240307,150700,301076610,4985,4985,4985,4985,0
|
|
20240307,150600,301076610,4985,4985,4985,4985,19
|
|
20240307,150500,300981895,4990,4990,4990,4990,0
|
|
20240307,150400,300981895,4990,4990,4990,4990,0
|
|
20240307,150300,300981895,4990,4990,4990,4990,70
|
|
20240307,150200,300632595,4990,4990,4990,4990,30
|
|
20240307,150100,300482895,4985,4985,4985,4985,0
|
|
20240307,150000,300482895,4985,4985,4985,4985,22
|
|
20240307,145900,300373225,4985,4985,4985,4985,0
|
|
20240307,145800,300373225,4985,4985,4985,4985,0
|
|
20240307,145700,300373225,4985,4985,4985,4985,33
|
|
20240307,145600,300208720,4990,4990,4990,4990,0
|
|
20240307,145500,300208720,4990,4990,4990,4990,8
|
|
20240307,145400,300168800,4990,4990,4990,4990,0
|
|
20240307,145300,300168800,4990,4990,4990,4990,0
|
|
20240307,145200,300168800,4990,4985,4990,4985,132
|
|
20240307,145100,299510175,4990,4990,4990,4990,0
|
|
20240307,145000,299510175,4990,4990,4990,4990,0
|
|
20240307,144900,299510175,4990,4990,4990,4990,0
|
|
20240307,144800,299510175,4990,4990,5000,4990,3
|
|
20240307,144700,299495195,5000,4980,5000,4980,107
|
|
20240307,144600,298961115,4985,4985,4990,4985,1006
|
|
20240307,144500,293944190,4980,4980,4980,4980,0
|
|
20240307,144400,293944190,4980,4975,4980,4975,181
|
|
20240307,144300,293043355,4970,4975,4975,4970,100
|
|
20240307,144200,292546040,4980,4980,4980,4980,0
|
|
20240307,144100,292546040,4980,4980,4980,4980,627
|
|
20240307,144000,289423580,5000,5000,5000,5000,0
|
|
20240307,143900,289423580,5000,5000,5000,5000,0
|
|
20240307,143800,289423580,5000,5000,5000,5000,0
|
|
20240307,143700,289423580,5000,5000,5000,5000,95
|
|
20240307,143600,288948580,5000,4995,5000,4995,400
|
|
20240307,143500,286950225,4995,4995,4995,4995,1
|
|
20240307,143400,286945230,4980,4980,4980,4980,0
|
|
20240307,143300,286945230,4980,4970,4980,4970,66
|
|
20240307,143200,286616600,4970,4970,4970,4970,0
|
|
20240307,143100,286616600,4970,4970,4970,4970,0
|
|
20240307,143000,286616600,4970,4970,4980,4970,332
|
|
20240307,142900,284966160,4970,4970,4970,4970,0
|
|
20240307,142800,284966160,4970,4970,4970,4970,0
|
|
20240307,142700,284966160,4970,4970,4970,4970,0
|
|
20240307,142600,284966160,4970,4970,4970,4970,0
|
|
20240307,142500,284966160,4970,4970,4970,4970,0
|
|
20240307,142400,284966160,4970,4975,4975,4970,36
|
|
20240307,142300,284787210,4975,4975,4975,4975,0
|
|
20240307,142200,284787210,4975,4975,4975,4975,0
|
|
20240307,142100,284787210,4975,4975,4975,4975,0
|
|
20240307,142000,284787210,4975,4975,4975,4975,0
|
|
20240307,141900,284787210,4975,4975,4975,4975,0
|
|
20240307,141800,284787210,4975,4975,4975,4975,27
|
|
20240307,141700,284652885,4975,4975,4975,4975,0
|
|
20240307,141600,284652885,4975,4975,4975,4975,4
|
|
20240307,141500,284632985,4975,4975,4975,4975,0
|
|
20240307,141400,284632985,4975,4975,4975,4975,0
|
|
20240307,141300,284632985,4975,4975,4975,4975,0
|
|
20240307,141200,284632985,4975,4975,4975,4975,30
|
|
20240307,141100,284483735,4975,4975,4975,4975,0
|
|
20240307,141000,284483735,4975,4985,4985,4975,2
|
|
20240307,140900,284473775,4985,4985,4985,4975,3
|
|
20240307,140800,284458830,4985,4985,4985,4985,1
|
|
20240307,140700,284453845,4975,4975,4975,4975,9
|
|
20240307,140600,284409070,4980,4980,4980,4980,0
|
|
20240307,140500,284409070,4980,4975,4980,4975,1318
|
|
20240307,140400,277851700,4970,4970,4970,4970,0
|
|
20240307,140300,277851700,4970,4970,4970,4970,501
|
|
20240307,140200,275361730,4975,4975,4975,4975,0
|
|
20240307,140100,275361730,4975,4975,4975,4975,49
|
|
20240307,140000,275117955,4975,4975,4975,4975,9
|
|
20240307,135900,275073180,4975,4975,4975,4975,400
|
|
20240307,135800,273083180,4975,4990,4990,4975,420
|
|
20240307,135700,270990740,4995,4995,4995,4995,0
|
|
20240307,135600,270990740,4995,4995,4995,4995,0
|
|
20240307,135500,270990740,4995,4995,4995,4995,0
|
|
20240307,135400,270990740,4995,4995,4995,4995,0
|
|
20240307,135300,270990740,4995,4995,4995,4995,95
|
|
20240307,135200,270516215,4995,4995,4995,4995,0
|
|
20240307,135100,270516215,4995,4995,4995,4995,1
|
|
20240307,135000,270511220,4995,4995,4995,4995,1
|
|
20240307,134900,270506225,4995,4995,4995,4995,0
|
|
20240307,134800,270506225,4995,4995,4995,4995,1
|
|
20240307,134700,270501230,4990,4990,4990,4990,3
|
|
20240307,134600,270486260,5000,5000,5000,5000,0
|
|
20240307,134500,270486260,5000,4995,5000,4995,300
|
|
20240307,134400,268986510,4990,4990,4990,4990,0
|
|
20240307,134300,268986510,4990,4990,4990,4990,0
|
|
20240307,134200,268986510,4990,4990,4990,4990,0
|
|
20240307,134100,268986510,4990,4990,4990,4990,57
|
|
20240307,134000,268702080,4985,4985,4985,4985,0
|
|
20240307,133900,268702080,4985,4985,4985,4985,0
|
|
20240307,133800,268702080,4985,4985,4985,4985,0
|
|
20240307,133700,268702080,4985,4985,4985,4985,3
|
|
20240307,133600,268687125,4985,4985,4985,4985,72
|
|
20240307,133500,268328205,4980,4980,4980,4980,0
|
|
20240307,133400,268328205,4980,4980,4980,4980,76
|
|
20240307,133300,267949725,4990,4990,4990,4990,0
|
|
20240307,133200,267949725,4990,4990,4990,4990,0
|
|
20240307,133100,267949725,4990,4990,4990,4990,1
|
|
20240307,133000,267944735,4980,4980,4980,4980,0
|
|
20240307,132900,267944735,4980,4980,4980,4980,0
|
|
20240307,132800,267944735,4980,4980,4980,4980,0
|
|
20240307,132700,267944735,4980,4980,4980,4980,0
|
|
20240307,132600,267944735,4980,4980,4980,4980,12
|
|
20240307,132500,267884975,4980,4980,4980,4980,39
|
|
20240307,132400,267690755,4990,4990,4990,4990,1
|
|
20240307,132300,267685765,4980,4980,4980,4980,101
|
|
20240307,132200,267182785,4995,4995,4995,4995,0
|
|
20240307,132100,267182785,4995,4995,4995,4995,0
|
|
20240307,132000,267182785,4995,4995,4995,4995,0
|
|
20240307,131900,267182785,4995,4995,4995,4995,0
|
|
20240307,131800,267182785,4995,4995,4995,4995,0
|
|
20240307,131700,267182785,4995,4995,4995,4995,0
|
|
20240307,131600,267182785,4995,4995,4995,4995,0
|
|
20240307,131500,267182785,4995,4995,4995,4995,0
|
|
20240307,131400,267182785,4995,4995,4995,4995,0
|
|
20240307,131300,267182785,4995,4995,4995,4995,0
|
|
20240307,131200,267182785,4995,4995,4995,4995,0
|
|
20240307,131100,267182785,4995,4995,4995,4995,0
|
|
20240307,131000,267182785,4995,4995,4995,4995,0
|
|
20240307,130900,267182785,4995,4995,4995,4995,0
|
|
20240307,130800,267182785,4995,4995,4995,4995,0
|
|
20240307,130700,267182785,4995,4995,4995,4995,0
|
|
20240307,130600,267182785,4995,4995,4995,4995,0
|
|
20240307,130500,267182785,4995,4995,4995,4995,0
|
|
20240307,130400,267182785,4995,4995,4995,4995,2
|
|
20240307,130300,267172795,4995,4995,4995,4995,102
|
|
20240307,130200,266663305,4995,4995,4995,4995,88
|
|
20240307,130100,266223745,4990,4990,4990,4990,0
|
|
20240307,130000,266223745,4990,4990,4990,4990,0
|
|
20240307,125900,266223745,4990,4990,4990,4990,10
|
|
20240307,125800,266173845,4975,4975,4975,4975,9
|
|
20240307,125700,266129070,4975,4975,4975,4975,0
|
|
20240307,125600,266129070,4975,4975,4975,4975,0
|
|
20240307,125500,266129070,4975,4975,4975,4975,0
|
|
20240307,125400,266129070,4975,4975,4975,4975,0
|
|
20240307,125300,266129070,4975,4975,4975,4975,0
|
|
20240307,125200,266129070,4975,4975,4975,4975,0
|
|
20240307,125100,266129070,4975,4975,4975,4975,0
|
|
20240307,125000,266129070,4975,4975,4975,4975,0
|
|
20240307,124900,266129070,4975,4975,4975,4975,1
|
|
20240307,124800,266124095,4975,4975,4975,4975,1
|
|
20240307,124700,266119120,4975,4975,4975,4975,1
|
|
20240307,124600,266114145,4960,4960,4960,4960,0
|
|
20240307,124500,266114145,4960,4960,4960,4960,0
|
|
20240307,124400,266114145,4960,4960,4960,4960,0
|
|
20240307,124300,266114145,4960,4960,4960,4960,0
|
|
20240307,124200,266114145,4960,4960,4960,4960,0
|
|
20240307,124100,266114145,4960,4960,4960,4960,0
|
|
20240307,124000,266114145,4960,4960,4960,4960,0
|
|
20240307,123900,266114145,4960,4960,4960,4960,0
|
|
20240307,123800,266114145,4960,4960,4960,4960,0
|
|
20240307,123700,266114145,4960,4960,4960,4960,0
|
|
20240307,123600,266114145,4960,4960,4960,4960,0
|
|
20240307,123500,266114145,4960,4970,4970,4960,701
|
|
20240307,123400,262635610,4965,4965,4965,4965,5
|
|
20240307,123300,262610785,4970,4970,4970,4970,0
|
|
20240307,123200,262610785,4970,4970,4970,4970,0
|
|
20240307,123100,262610785,4970,4970,4970,4970,0
|
|
20240307,123000,262610785,4970,4970,4970,4970,0
|
|
20240307,122900,262610785,4970,4970,4970,4970,91
|
|
20240307,122800,262158515,4965,4965,4965,4965,0
|
|
20240307,122700,262158515,4965,4965,4965,4965,55
|
|
20240307,122600,261885440,4965,4960,4965,4960,2
|
|
20240307,122500,261875515,4965,4965,4965,4965,0
|
|
20240307,122400,261875515,4965,4965,4965,4965,0
|
|
20240307,122300,261875515,4965,4965,4965,4965,0
|
|
20240307,122200,261875515,4965,4965,4965,4965,0
|
|
20240307,122100,261875515,4965,4965,4965,4965,0
|
|
20240307,122000,261875515,4965,4965,4965,4965,0
|
|
20240307,121900,261875515,4965,4965,4965,4965,0
|
|
20240307,121800,261875515,4965,4965,4965,4965,0
|
|
20240307,121700,261875515,4965,4965,4965,4965,72
|
|
20240307,121600,261518035,4970,4970,4970,4970,0
|
|
20240307,121500,261518035,4970,4970,4970,4970,0
|
|
20240307,121400,261518035,4970,4965,4970,4965,139
|
|
20240307,121300,260827885,4970,4970,4970,4970,4
|
|
20240307,121200,260808005,4980,4980,4980,4980,0
|
|
20240307,121100,260808005,4980,4980,4980,4980,0
|
|
20240307,121000,260808005,4980,4980,4980,4980,0
|
|
20240307,120900,260808005,4980,4980,4980,4980,0
|
|
20240307,120800,260808005,4980,4980,4980,4980,0
|
|
20240307,120700,260808005,4980,4980,4980,4980,3
|
|
20240307,120600,260793065,4970,4970,4970,4970,0
|
|
20240307,120500,260793065,4970,4970,4970,4970,0
|
|
20240307,120400,260793065,4970,4970,4970,4970,10
|
|
20240307,120300,260743365,4970,4970,4970,4970,0
|
|
20240307,120200,260743365,4970,4970,4970,4970,0
|
|
20240307,120100,260743365,4970,4970,4970,4970,0
|
|
20240307,120000,260743365,4970,4970,4970,4970,0
|
|
20240307,115900,260743365,4970,4965,4970,4965,395
|
|
20240307,115800,258780245,4965,4965,4965,4965,2
|
|
20240307,115700,258770315,4965,4965,4965,4965,56
|
|
20240307,115600,258492275,4965,4965,4965,4965,0
|
|
20240307,115500,258492275,4965,4975,4975,4965,934
|
|
20240307,115400,253850300,4975,4980,4980,4975,363
|
|
20240307,115300,252044365,4985,4985,4985,4985,18
|
|
20240307,115200,251954635,4985,4985,4985,4985,50
|
|
20240307,115100,251705385,4985,4985,4985,4985,0
|
|
20240307,115000,251705385,4985,4985,4985,4985,1
|
|
20240307,114900,251700400,4985,4985,4985,4985,1
|
|
20240307,114800,251695415,4975,4975,4975,4975,0
|
|
20240307,114700,251695415,4975,4980,4980,4975,122
|
|
20240307,114600,251088375,4980,4980,4980,4980,0
|
|
20240307,114500,251088375,4980,4980,4980,4980,0
|
|
20240307,114400,251088375,4980,4980,4980,4980,0
|
|
20240307,114300,251088375,4980,4985,4995,4980,1254
|
|
20240307,114200,244838475,5000,5000,5000,5000,0
|
|
20240307,114100,244838475,5000,5000,5000,5000,0
|
|
20240307,114000,244838475,5000,5000,5000,5000,0
|
|
20240307,113900,244838475,5000,5000,5000,5000,0
|
|
20240307,113800,244838475,5000,5000,5000,5000,0
|
|
20240307,113700,244838475,5000,5000,5000,5000,0
|
|
20240307,113600,244838475,5000,5000,5000,5000,0
|
|
20240307,113500,244838475,5000,5000,5000,5000,0
|
|
20240307,113400,244838475,5000,4995,5000,4995,130
|
|
20240307,113300,244188735,4995,4995,4995,4995,0
|
|
20240307,113200,244188735,4995,4995,4995,4995,0
|
|
20240307,113100,244188735,4995,4995,4995,4995,90
|
|
20240307,113000,243739185,4985,4985,4985,4985,0
|
|
20240307,112900,243739185,4985,4985,4985,4985,3
|
|
20240307,112800,243724230,4990,4990,4990,4990,0
|
|
20240307,112700,243724230,4990,4990,4990,4990,0
|
|
20240307,112600,243724230,4990,4990,4990,4990,0
|
|
20240307,112500,243724230,4990,4990,4990,4990,0
|
|
20240307,112400,243724230,4990,4990,4990,4990,0
|
|
20240307,112300,243724230,4990,4990,4990,4990,29
|
|
20240307,112200,243579520,4985,4985,4985,4985,16
|
|
20240307,112100,243499760,4985,4985,4985,4985,0
|
|
20240307,112000,243499760,4985,4975,4985,4975,1321
|
|
20240307,111900,236927610,4975,4975,4975,4975,0
|
|
20240307,111800,236927610,4975,4975,4975,4975,0
|
|
20240307,111700,236927610,4975,4975,4975,4975,0
|
|
20240307,111600,236927610,4975,4975,4975,4975,0
|
|
20240307,111500,236927610,4975,4975,4975,4975,0
|
|
20240307,111400,236927610,4975,4975,4975,4975,0
|
|
20240307,111300,236927610,4975,4975,4975,4975,100
|
|
20240307,111200,236430110,4980,4980,4980,4980,0
|
|
20240307,111100,236430110,4980,4980,4980,4980,0
|
|
20240307,111000,236430110,4980,4980,4980,4980,0
|
|
20240307,110900,236430110,4980,4980,4980,4980,0
|
|
20240307,110800,236430110,4980,4980,4980,4980,188
|
|
20240307,110700,235493870,4980,4980,4980,4980,0
|
|
20240307,110600,235493870,4980,4980,4980,4980,1
|
|
20240307,110500,235488890,4985,4985,4985,4985,0
|
|
20240307,110400,235488890,4985,4985,4985,4985,0
|
|
20240307,110300,235488890,4985,4980,4985,4980,79
|
|
20240307,110200,235095460,4980,4980,4980,4980,11
|
|
20240307,110100,235040680,4970,4970,4970,4970,0
|
|
20240307,110000,235040680,4970,4970,4970,4970,0
|
|
20240307,105900,235040680,4970,4970,4970,4970,0
|
|
20240307,105800,235040680,4970,4970,4970,4970,0
|
|
20240307,105700,235040680,4970,4970,4970,4970,0
|
|
20240307,105600,235040680,4970,4970,4970,4970,0
|
|
20240307,105500,235040680,4970,4970,4970,4970,0
|
|
20240307,105400,235040680,4970,4970,4970,4970,0
|
|
20240307,105300,235040680,4970,4970,4970,4970,0
|
|
20240307,105200,235040680,4970,4970,4970,4970,0
|
|
20240307,105100,235040680,4970,4970,4970,4970,0
|
|
20240307,105000,235040680,4970,4970,4970,4970,0
|
|
20240307,104900,235040680,4970,4970,4970,4970,400
|
|
20240307,104800,233052680,4965,4965,4965,4965,0
|
|
20240307,104700,233052680,4965,4965,4965,4965,0
|
|
20240307,104600,233052680,4965,4965,4965,4965,0
|
|
20240307,104500,233052680,4965,4965,4965,4965,1
|
|
20240307,104400,233047715,4965,4980,4990,4945,17687
|
|
20240307,104300,145384225,4980,4980,4980,4980,0
|
|
20240307,104200,145384225,4980,4980,4980,4980,0
|
|
20240307,104100,145384225,4980,4980,4980,4980,1
|
|
20240307,104000,145379245,4980,4980,4980,4980,0
|
|
20240307,103900,145379245,4980,4980,4980,4980,0
|
|
20240307,103800,145379245,4980,4985,4985,4980,381
|
|
20240307,103700,143480635,4975,4995,4995,4975,600
|
|
20240307,103600,140493300,4995,5010,5010,4995,4420
|
|
20240307,103500,118349835,5010,5010,5010,5010,6
|
|
20240307,103400,118319775,5010,5010,5010,5010,0
|
|
20240307,103300,118319775,5010,5010,5010,5010,0
|
|
20240307,103200,118319775,5010,5010,5010,5010,0
|
|
20240307,103100,118319775,5010,5010,5010,5010,0
|
|
20240307,103000,118319775,5010,5010,5010,5010,0
|
|
20240307,102900,118319775,5010,5010,5010,5010,0
|
|
20240307,102800,118319775,5010,5010,5010,5010,1
|
|
20240307,102700,118314765,5020,5020,5020,5020,0
|
|
20240307,102600,118314765,5020,5020,5020,5020,0
|
|
20240307,102500,118314765,5020,5020,5020,5020,0
|
|
20240307,102400,118314765,5020,5020,5020,5020,1
|
|
20240307,102300,118309745,5010,5010,5010,5010,0
|
|
20240307,102200,118309745,5010,5010,5010,5010,0
|
|
20240307,102100,118309745,5010,5010,5010,5010,14
|
|
20240307,102000,118239605,5020,5020,5020,5020,0
|
|
20240307,101900,118239605,5020,5020,5020,5020,401
|
|
20240307,101800,116226585,5020,5010,5020,5010,1950
|
|
20240307,101700,106456515,5010,5010,5010,5010,0
|
|
20240307,101600,106456515,5010,5010,5010,5010,0
|
|
20240307,101500,106456515,5010,5010,5010,5010,0
|
|
20240307,101400,106456515,5010,5010,5010,5010,486
|
|
20240307,101300,104021655,5010,5010,5010,5010,1
|
|
20240307,101200,104016645,5010,5010,5010,5010,215
|
|
20240307,101100,102939495,5010,5010,5010,5010,0
|
|
20240307,101000,102939495,5010,5010,5010,5010,0
|
|
20240307,100900,102939495,5010,5010,5010,5010,0
|
|
20240307,100800,102939495,5010,5010,5010,5010,1
|
|
20240307,100700,102934485,5000,5000,5000,5000,0
|
|
20240307,100600,102934485,5000,5000,5000,5000,0
|
|
20240307,100500,102934485,5000,5000,5000,5000,45
|
|
20240307,100400,102709485,4990,4990,4990,4990,0
|
|
20240307,100300,102709485,4990,4990,4990,4990,0
|
|
20240307,100200,102709485,4990,4990,4990,4990,0
|
|
20240307,100100,102709485,4990,4995,5010,4990,1322
|
|
20240307,100000,96089745,4995,5000,5000,4995,458
|
|
20240307,095900,93801385,5000,5000,5000,5000,95
|
|
20240307,095800,93326385,5000,5000,5000,5000,5
|
|
20240307,095700,93301385,5000,5000,5000,5000,0
|
|
20240307,095600,93301385,5000,5000,5000,5000,0
|
|
20240307,095500,93301385,5000,5000,5000,5000,0
|
|
20240307,095400,93301385,5000,5000,5000,5000,2
|
|
20240307,095300,93291385,5000,5000,5000,5000,0
|
|
20240307,095200,93291385,5000,5000,5000,5000,0
|
|
20240307,095100,93291385,5000,5000,5000,5000,27
|
|
20240307,095000,93156385,5000,5000,5000,5000,82
|
|
20240307,094900,92746385,5000,5000,5000,5000,0
|
|
20240307,094800,92746385,5000,5000,5000,5000,100
|
|
20240307,094700,92246385,5010,5010,5010,5010,0
|
|
20240307,094600,92246385,5010,5010,5010,5010,0
|
|
20240307,094500,92246385,5010,5010,5010,5010,0
|
|
20240307,094400,92246385,5010,5010,5010,5010,150
|
|
20240307,094300,91494885,5010,5010,5010,5010,0
|
|
20240307,094200,91494885,5010,5010,5010,5010,80
|
|
20240307,094100,91094085,5020,5020,5020,5020,986
|
|
20240307,094000,86144365,5010,5010,5010,5010,3
|
|
20240307,093900,86129335,5020,5020,5020,5020,123
|
|
20240307,093800,85511875,5040,5040,5040,5040,1
|
|
20240307,093700,85506835,5040,5040,5040,5040,0
|
|
20240307,093600,85506835,5040,5010,5040,4990,4604
|
|
20240307,093500,62345825,5010,4990,5010,4990,486
|
|
20240307,093400,59913125,4985,4985,4985,4985,387
|
|
20240307,093300,57983930,4980,4980,4980,4980,6
|
|
20240307,093200,57954050,4980,4980,4980,4980,0
|
|
20240307,093100,57954050,4980,4980,4980,4980,7
|
|
20240307,093000,57919190,4970,4970,4970,4970,0
|
|
20240307,092900,57919190,4970,4975,4975,4970,147
|
|
20240307,092800,57188590,4975,4975,4975,4975,9
|
|
20240307,092700,57143815,4975,4975,4975,4975,41
|
|
20240307,092600,56939840,4975,4975,4975,4975,1450
|
|
20240307,092500,49726090,4975,4975,4975,4975,0
|
|
20240307,092400,49726090,4975,4975,4975,4975,0
|
|
20240307,092300,49726090,4975,4975,4975,4975,105
|
|
20240307,092200,49203715,4975,4975,4975,4975,25
|
|
20240307,092100,49079340,4965,4965,4965,4965,0
|
|
20240307,092000,49079340,4965,4965,4965,4965,0
|
|
20240307,091900,49079340,4965,4965,4965,4965,310
|
|
20240307,091800,47540190,4965,4965,4965,4965,0
|
|
20240307,091700,47540190,4965,4965,4965,4965,0
|
|
20240307,091600,47540190,4965,4965,4965,4965,1
|
|
20240307,091500,47535225,4965,4965,4965,4965,5
|
|
20240307,091400,47510400,4965,4965,4965,4965,0
|
|
20240307,091300,47510400,4965,4965,4965,4955,766
|
|
20240307,091200,43711750,4965,4965,4965,4965,0
|
|
20240307,091100,43711750,4965,4965,4965,4965,400
|
|
20240307,091000,41725750,4985,4985,4985,4985,113
|
|
20240307,090900,41162445,4985,4950,4985,4950,1388
|
|
20240307,090800,34283650,4950,4950,4950,4950,60
|
|
20240307,090700,33986650,4950,4950,4950,4950,0
|
|
20240307,090600,33986650,4950,4950,4950,4950,0
|
|
20240307,090500,33986650,4950,4955,4955,4950,1119
|
|
20240307,090400,28446950,4950,4955,4955,4950,1121
|
|
20240307,090300,22893000,4955,4965,5010,4945,4526
|
|
20240307,090200,469680,4970,5010,5010,4970,84
|
|
20240307,090100,50200,5020,5020,5020,5020,0
|
|
20240307,090000,50200,5020,5020,5020,5020,10
|