684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,202100,304050925,4990,4990,4990,4990,832
|
|
20240312,202000,304050925,4990,4990,4990,4990,0
|
|
20240312,201900,304050925,4990,4990,4990,4990,0
|
|
20240312,201800,304050925,4990,4990,4990,4990,0
|
|
20240312,201700,304050925,4990,4990,4990,4990,0
|
|
20240312,201600,304050925,4990,4990,4990,4990,0
|
|
20240312,201500,304050925,4990,4990,4990,4990,0
|
|
20240312,201400,304050925,4990,4990,4990,4990,0
|
|
20240312,201300,304050925,4990,4990,4990,4990,0
|
|
20240312,201200,304050925,4990,4990,4990,4990,0
|
|
20240312,201100,304050925,4990,4990,4990,4990,0
|
|
20240312,201000,304050925,4990,4990,4990,4990,0
|
|
20240312,200900,304050925,4990,4990,4990,4990,0
|
|
20240312,200800,304050925,4990,4990,4990,4990,0
|
|
20240312,200700,304050925,4990,4990,4990,4990,0
|
|
20240312,200600,304050925,4990,4990,4990,4990,0
|
|
20240312,200500,304050925,4990,4990,4990,4990,0
|
|
20240312,200400,304050925,4990,4990,4990,4990,0
|
|
20240312,200300,304050925,4990,4990,4990,4990,0
|
|
20240312,200200,304050925,4990,4990,4990,4990,0
|
|
20240312,200100,304050925,4990,4990,4990,4990,0
|
|
20240312,200000,304050925,4990,4990,4990,4990,0
|
|
20240312,195900,304050925,4990,4990,4990,4990,0
|
|
20240312,195800,304050925,4990,4990,4990,4990,0
|
|
20240312,195700,304050925,4990,4990,4990,4990,0
|
|
20240312,195600,304050925,4990,4990,4990,4990,0
|
|
20240312,195500,304050925,4990,4990,4990,4990,0
|
|
20240312,195400,304050925,4990,4990,4990,4990,0
|
|
20240312,195300,304050925,4990,4990,4990,4990,0
|
|
20240312,195200,304050925,4990,4990,4990,4990,0
|
|
20240312,195100,304050925,4990,4990,4990,4990,832
|
|
20240312,195000,304050925,4990,4990,4990,4990,0
|
|
20240312,194900,304050925,4990,4990,4990,4990,0
|
|
20240312,194800,304050925,4990,4990,4990,4990,0
|
|
20240312,194700,304050925,4990,4990,4990,4990,0
|
|
20240312,194600,304050925,4990,4990,4990,4990,0
|
|
20240312,194500,304050925,4990,4990,4990,4990,0
|
|
20240312,194400,304050925,4990,4990,4990,4990,0
|
|
20240312,194300,304050925,4990,4990,4990,4990,0
|
|
20240312,194200,304050925,4990,4990,4990,4990,0
|
|
20240312,194100,304050925,4990,4990,4990,4990,0
|
|
20240312,194000,304050925,4990,4990,4990,4990,0
|
|
20240312,193900,304050925,4990,4990,4990,4990,0
|
|
20240312,193800,304050925,4990,4990,4990,4990,0
|
|
20240312,193700,304050925,4990,4990,4990,4990,0
|
|
20240312,193600,304050925,4990,4990,4990,4990,0
|
|
20240312,193500,304050925,4990,4990,4990,4990,0
|
|
20240312,193400,304050925,4990,4990,4990,4990,0
|
|
20240312,193300,304050925,4990,4990,4990,4990,0
|
|
20240312,193200,304050925,4990,4990,4990,4990,0
|
|
20240312,193100,304050925,4990,4990,4990,4990,0
|
|
20240312,193000,304050925,4990,4990,4990,4990,0
|
|
20240312,192900,304050925,4990,4990,4990,4990,0
|
|
20240312,192800,304050925,4990,4990,4990,4990,0
|
|
20240312,192700,304050925,4990,4990,4990,4990,0
|
|
20240312,192600,304050925,4990,4990,4990,4990,0
|
|
20240312,192500,304050925,4990,4990,4990,4990,0
|
|
20240312,192400,304050925,4990,4990,4990,4990,0
|
|
20240312,192300,304050925,4990,4990,4990,4990,0
|
|
20240312,192200,304050925,4990,4990,4990,4990,0
|
|
20240312,192100,304050925,4990,4990,4990,4990,832
|
|
20240312,192000,304050925,4990,4990,4990,4990,0
|
|
20240312,191900,304050925,4990,4990,4990,4990,0
|
|
20240312,191800,304050925,4990,4990,4990,4990,0
|
|
20240312,191700,304050925,4990,4990,4990,4990,0
|
|
20240312,191600,304050925,4990,4990,4990,4990,0
|
|
20240312,191500,304050925,4990,4990,4990,4990,0
|
|
20240312,191400,304050925,4990,4990,4990,4990,0
|
|
20240312,191300,304050925,4990,4990,4990,4990,0
|
|
20240312,191200,304050925,4990,4990,4990,4990,0
|
|
20240312,191100,304050925,4990,4990,4990,4990,0
|
|
20240312,191000,304050925,4990,4990,4990,4990,0
|
|
20240312,190900,304050925,4990,4990,4990,4990,0
|
|
20240312,190800,304050925,4990,4990,4990,4990,0
|
|
20240312,190700,304050925,4990,4990,4990,4990,0
|
|
20240312,190600,304050925,4990,4990,4990,4990,0
|
|
20240312,190500,304050925,4990,4990,4990,4990,0
|
|
20240312,190400,304050925,4990,4990,4990,4990,0
|
|
20240312,190300,304050925,4990,4990,4990,4990,0
|
|
20240312,190200,304050925,4990,4990,4990,4990,0
|
|
20240312,190100,304050925,4990,4990,4990,4990,0
|
|
20240312,190000,304050925,4990,4990,4990,4990,0
|
|
20240312,185900,304050925,4990,4990,4990,4990,0
|
|
20240312,185800,304050925,4990,4990,4990,4990,0
|
|
20240312,185700,304050925,4990,4990,4990,4990,0
|
|
20240312,185600,304050925,4990,4990,4990,4990,0
|
|
20240312,185500,304050925,4990,4990,4990,4990,0
|
|
20240312,185400,304050925,4990,4990,4990,4990,0
|
|
20240312,185300,304050925,4990,4990,4990,4990,0
|
|
20240312,185200,304050925,4990,4990,4990,4990,0
|
|
20240312,185100,304050925,4990,4990,4990,4990,832
|
|
20240312,185000,304050925,4990,4990,4990,4990,0
|
|
20240312,184900,304050925,4990,4990,4990,4990,0
|
|
20240312,184800,304050925,4990,4990,4990,4990,0
|
|
20240312,184700,304050925,4990,4990,4990,4990,0
|
|
20240312,184600,304050925,4990,4990,4990,4990,0
|
|
20240312,184500,304050925,4990,4990,4990,4990,0
|
|
20240312,184400,304050925,4990,4990,4990,4990,0
|
|
20240312,184300,304050925,4990,4990,4990,4990,0
|
|
20240312,184200,304050925,4990,4990,4990,4990,0
|
|
20240312,184100,304050925,4990,4990,4990,4990,0
|
|
20240312,184000,304050925,4990,4990,4990,4990,0
|
|
20240312,183900,304050925,4990,4990,4990,4990,0
|
|
20240312,183800,304050925,4990,4990,4990,4990,0
|
|
20240312,183700,304050925,4990,4990,4990,4990,0
|
|
20240312,183600,304050925,4990,4990,4990,4990,0
|
|
20240312,183500,304050925,4990,4990,4990,4990,0
|
|
20240312,183400,304050925,4990,4990,4990,4990,0
|
|
20240312,183300,304050925,4990,4990,4990,4990,0
|
|
20240312,183200,304050925,4990,4990,4990,4990,0
|
|
20240312,183100,304050925,4990,4990,4990,4990,0
|
|
20240312,183000,304050925,4990,4990,4990,4990,0
|
|
20240312,182900,304050925,4990,4990,4990,4990,0
|
|
20240312,182800,304050925,4990,4990,4990,4990,0
|
|
20240312,182700,304050925,4990,4990,4990,4990,0
|
|
20240312,182600,304050925,4990,4990,4990,4990,0
|
|
20240312,182500,304050925,4990,4990,4990,4990,0
|
|
20240312,182400,304050925,4990,4990,4990,4990,0
|
|
20240312,182300,304050925,4990,4990,4990,4990,0
|
|
20240312,182200,304050925,4990,4990,4990,4990,0
|
|
20240312,182100,304050925,4990,4990,4990,4990,832
|
|
20240312,182000,304050925,4990,4990,4990,4990,0
|
|
20240312,181900,304050925,4990,4990,4990,4990,0
|
|
20240312,181800,304050925,4990,4990,4990,4990,0
|
|
20240312,181700,304050925,4990,4990,4990,4990,0
|
|
20240312,181600,304050925,4990,4990,4990,4990,0
|
|
20240312,181500,304050925,4990,4990,4990,4990,0
|
|
20240312,181400,304050925,4990,4990,4990,4990,0
|
|
20240312,181300,304050925,4990,4990,4990,4990,0
|
|
20240312,181200,304050925,4990,4990,4990,4990,0
|
|
20240312,181100,304050925,4990,4990,4990,4990,0
|
|
20240312,181000,304050925,4990,4990,4990,4990,0
|
|
20240312,180900,304050925,4990,4990,4990,4990,0
|
|
20240312,180800,304050925,4990,4990,4990,4990,0
|
|
20240312,180700,304050925,4990,4990,4990,4990,0
|
|
20240312,180600,304050925,4990,4990,4990,4990,0
|
|
20240312,180500,304050925,4990,4990,4990,4990,0
|
|
20240312,180400,304050925,4990,4990,4990,4990,0
|
|
20240312,180300,304050925,4990,4990,4990,4990,0
|
|
20240312,180200,304050925,4990,4990,4990,4990,0
|
|
20240312,180100,304050925,4990,4990,4990,4990,0
|
|
20240312,180000,304050925,4990,4990,4990,4990,0
|
|
20240312,175900,304050925,4990,4990,4990,4990,0
|
|
20240312,175800,304050925,4990,4990,4990,4990,0
|
|
20240312,175700,304050925,4990,4990,4990,4990,0
|
|
20240312,175600,304050925,4990,4990,4990,4990,0
|
|
20240312,175500,304050925,4990,4990,4990,4990,0
|
|
20240312,175400,304050925,4990,4990,4990,4990,0
|
|
20240312,175300,304050925,4990,4990,4990,4990,0
|
|
20240312,175200,304050925,4990,4990,4990,4990,0
|
|
20240312,175100,304050925,4990,4990,4990,4990,832
|
|
20240312,175000,304050925,4990,4990,4990,4990,0
|
|
20240312,174900,304050925,4990,4990,4990,4990,0
|
|
20240312,174800,304050925,4990,4990,4990,4990,0
|
|
20240312,174700,304050925,4990,4990,4990,4990,0
|
|
20240312,174600,304050925,4990,4990,4990,4990,0
|
|
20240312,174500,304050925,4990,4990,4990,4990,0
|
|
20240312,174400,304050925,4990,4990,4990,4990,0
|
|
20240312,174300,304050925,4990,4990,4990,4990,0
|
|
20240312,174200,304050925,4990,4990,4990,4990,0
|
|
20240312,174100,304050925,4990,4990,4990,4990,0
|
|
20240312,174000,304050925,4990,4990,4990,4990,0
|
|
20240312,173900,304050925,4990,4990,4990,4990,0
|
|
20240312,173800,304050925,4990,4990,4990,4990,0
|
|
20240312,173700,304050925,4990,4990,4990,4990,0
|
|
20240312,173600,304050925,4990,4990,4990,4990,0
|
|
20240312,173500,304050925,4990,4990,4990,4990,0
|
|
20240312,173400,304050925,4990,4990,4990,4990,0
|
|
20240312,173300,304050925,4990,4990,4990,4990,0
|
|
20240312,173200,304050925,4990,4990,4990,4990,0
|
|
20240312,173100,304050925,4990,4990,4990,4990,0
|
|
20240312,173000,304050925,4990,4990,4990,4990,0
|
|
20240312,172900,304050925,4990,4990,4990,4990,0
|
|
20240312,172800,304050925,4990,4990,4990,4990,0
|
|
20240312,172700,304050925,4990,4990,4990,4990,0
|
|
20240312,172600,304050925,4990,4990,4990,4990,0
|
|
20240312,172500,304050925,4990,4990,4990,4990,0
|
|
20240312,172400,304050925,4990,4990,4990,4990,0
|
|
20240312,172300,304050925,4990,4990,4990,4990,0
|
|
20240312,172200,304050925,4990,4990,4990,4990,0
|
|
20240312,172100,304050925,4990,4990,4990,4990,832
|
|
20240312,172000,304050925,4990,4990,4990,4990,0
|
|
20240312,171900,304050925,4990,4990,4990,4990,0
|
|
20240312,171800,304050925,4990,4990,4990,4990,0
|
|
20240312,171700,304050925,4990,4990,4990,4990,0
|
|
20240312,171600,304050925,4990,4990,4990,4990,0
|
|
20240312,171500,304050925,4990,4990,4990,4990,0
|
|
20240312,171400,304050925,4990,4990,4990,4990,0
|
|
20240312,171300,304050925,4990,4990,4990,4990,0
|
|
20240312,171200,304050925,4990,4990,4990,4990,0
|
|
20240312,171100,304050925,4990,4990,4990,4990,0
|
|
20240312,171000,304050925,4990,4990,4990,4990,0
|
|
20240312,170900,304050925,4990,4990,4990,4990,0
|
|
20240312,170800,304050925,4990,4990,4990,4990,0
|
|
20240312,170700,304050925,4990,4990,4990,4990,0
|
|
20240312,170600,304050925,4990,4990,4990,4990,0
|
|
20240312,170500,304050925,4990,4990,4990,4990,0
|
|
20240312,170400,304050925,4990,4990,4990,4990,0
|
|
20240312,170300,304050925,4990,4990,4990,4990,0
|
|
20240312,170200,304050925,4990,4990,4990,4990,0
|
|
20240312,170100,304050925,4990,4990,4990,4990,0
|
|
20240312,170000,304050925,4990,4990,4990,4990,0
|
|
20240312,165900,304050925,4990,4990,4990,4990,0
|
|
20240312,165800,304050925,4990,4990,4990,4990,0
|
|
20240312,165700,304050925,4990,4990,4990,4990,0
|
|
20240312,165600,304050925,4990,4990,4990,4990,0
|
|
20240312,165500,304050925,4990,4990,4990,4990,0
|
|
20240312,165400,304050925,4990,4990,4990,4990,0
|
|
20240312,165300,304050925,4990,4990,4990,4990,0
|
|
20240312,165200,304050925,4990,4990,4990,4990,0
|
|
20240312,165100,304050925,4990,4990,4990,4990,832
|
|
20240312,165000,304050925,4990,4990,4990,4990,0
|
|
20240312,164900,304050925,4990,4990,4990,4990,0
|
|
20240312,164800,304050925,4990,4990,4990,4990,0
|
|
20240312,164700,304050925,4990,4990,4990,4990,0
|
|
20240312,164600,304050925,4990,4990,4990,4990,0
|
|
20240312,164500,304050925,4990,4990,4990,4990,0
|
|
20240312,164400,304050925,4990,4990,4990,4990,0
|
|
20240312,164300,304050925,4990,4990,4990,4990,0
|
|
20240312,164200,304050925,4990,4990,4990,4990,0
|
|
20240312,164100,304050925,4990,4990,4990,4990,0
|
|
20240312,164000,304050925,4990,4990,4990,4990,0
|
|
20240312,163900,304050925,4990,4990,4990,4990,0
|
|
20240312,163800,304050925,4990,4990,4990,4990,0
|
|
20240312,163700,304050925,4990,4990,4990,4990,0
|
|
20240312,163600,304050925,4990,4990,4990,4990,0
|
|
20240312,163500,304050925,4990,4990,4990,4990,0
|
|
20240312,163400,304050925,4990,4990,4990,4990,0
|
|
20240312,163300,304050925,4990,4990,4990,4990,0
|
|
20240312,163200,304050925,4990,4990,4990,4990,0
|
|
20240312,163100,304050925,4990,4990,4990,4990,0
|
|
20240312,163000,304050925,4990,4990,4990,4990,0
|
|
20240312,162900,304050925,4990,4990,4990,4990,0
|
|
20240312,162800,304050925,4990,4990,4990,4990,0
|
|
20240312,162700,304050925,4990,4990,4990,4990,0
|
|
20240312,162600,304050925,4990,4990,4990,4990,0
|
|
20240312,162500,304050925,4990,4990,4990,4990,0
|
|
20240312,162400,304050925,4990,4990,4990,4990,0
|
|
20240312,162300,304050925,4990,4990,4990,4990,0
|
|
20240312,162200,304050925,4990,4990,4990,4990,0
|
|
20240312,162100,304050925,4990,4990,4990,4990,832
|
|
20240312,162000,304050925,4990,4990,4990,4990,0
|
|
20240312,161900,304050925,4990,4990,4990,4990,0
|
|
20240312,161800,304050925,4990,4990,4990,4990,0
|
|
20240312,161700,304050925,4990,4990,4990,4990,0
|
|
20240312,161600,304050925,4990,4990,4990,4990,0
|
|
20240312,161500,304050925,4990,4990,4990,4990,0
|
|
20240312,161400,304050925,4990,4990,4990,4990,0
|
|
20240312,161300,304050925,4990,4990,4990,4990,0
|
|
20240312,161200,304050925,4990,4990,4990,4990,0
|
|
20240312,161100,304050925,4990,4990,4990,4990,0
|
|
20240312,161000,304050925,4990,4990,4990,4990,0
|
|
20240312,160900,304050925,4990,4990,4990,4990,0
|
|
20240312,160800,304050925,4990,4990,4990,4990,0
|
|
20240312,160700,304050925,4990,4990,4990,4990,0
|
|
20240312,160600,304050925,4990,4990,4990,4990,0
|
|
20240312,160500,304050925,4990,4990,4990,4990,0
|
|
20240312,160400,304050925,4990,4990,4990,4990,0
|
|
20240312,160300,304050925,4990,4990,4990,4990,0
|
|
20240312,160200,304050925,4990,4990,4990,4990,0
|
|
20240312,160100,304050925,4990,4990,4990,4990,0
|
|
20240312,160000,304050925,4990,4990,4990,4990,0
|
|
20240312,155900,304050925,4990,4990,4990,4990,0
|
|
20240312,155800,304050925,4990,4990,4990,4990,0
|
|
20240312,155700,304050925,4990,4990,4990,4990,0
|
|
20240312,155600,304050925,4990,4990,4990,4990,0
|
|
20240312,155500,304050925,4990,4990,4990,4990,0
|
|
20240312,155400,304050925,4990,4990,4990,4990,0
|
|
20240312,155300,304050925,4990,4990,4990,4990,0
|
|
20240312,155200,304050925,4990,4990,4990,4990,0
|
|
20240312,155100,304050925,4990,4990,4990,4990,832
|
|
20240312,155000,304050925,4990,4990,4990,4990,0
|
|
20240312,154900,304050925,4990,4990,4990,4990,0
|
|
20240312,154800,304050925,4990,4990,4990,4990,0
|
|
20240312,154700,304050925,4990,4990,4990,4990,0
|
|
20240312,154600,304050925,4990,4990,4990,4990,0
|
|
20240312,154500,304050925,4990,4990,4990,4990,0
|
|
20240312,154400,304050925,4990,4990,4990,4990,0
|
|
20240312,154300,304050925,4990,4990,4990,4990,0
|
|
20240312,154200,304050925,4990,4990,4990,4990,0
|
|
20240312,154100,304050925,4990,4990,4990,4990,0
|
|
20240312,154000,304050925,4990,4990,4990,4990,0
|
|
20240312,153900,304050925,4990,4990,4990,4990,0
|
|
20240312,153800,304050925,4990,4990,4990,4990,0
|
|
20240312,153700,304050925,4990,4990,4990,4990,0
|
|
20240312,153600,304050925,4990,4990,4990,4990,0
|
|
20240312,153500,304050925,4990,4990,4990,4990,0
|
|
20240312,153400,304050925,4990,4990,4990,4990,0
|
|
20240312,153300,304050925,4990,4990,4990,4990,0
|
|
20240312,153200,304050925,4990,4990,4990,4990,0
|
|
20240312,153100,304050925,4990,4990,4990,4990,0
|
|
20240312,153000,304050925,4990,4990,4990,4990,832
|
|
20240312,152900,299899245,4975,4975,4975,4975,0
|
|
20240312,152800,299899245,4975,4975,4975,4975,0
|
|
20240312,152700,299899245,4975,4975,4975,4975,0
|
|
20240312,152600,299899245,4975,4975,4975,4975,0
|
|
20240312,152500,299899245,4975,4975,4975,4975,0
|
|
20240312,152400,299899245,4975,4975,4975,4975,0
|
|
20240312,152300,299899245,4975,4975,4975,4975,0
|
|
20240312,152200,299899245,4975,4975,4975,4975,0
|
|
20240312,152100,299899245,4975,4975,4975,4975,0
|
|
20240312,152000,299899245,4975,4975,4975,4975,0
|
|
20240312,151900,299899245,4975,4980,4980,4975,21
|
|
20240312,151800,299794670,4980,4980,4980,4980,31
|
|
20240312,151700,299640290,4980,4980,4980,4980,134
|
|
20240312,151600,298972970,4980,4980,4980,4980,62
|
|
20240312,151500,298664210,4975,4980,4980,4975,13
|
|
20240312,151400,298599475,4980,4980,4980,4980,54
|
|
20240312,151300,298330555,4980,4980,4980,4980,0
|
|
20240312,151200,298330555,4980,4980,4980,4980,0
|
|
20240312,151100,298330555,4980,4980,4980,4980,0
|
|
20240312,151000,298330555,4980,4980,4980,4980,0
|
|
20240312,150900,298330555,4980,4980,4980,4980,265
|
|
20240312,150800,297010855,4980,4975,4980,4975,921
|
|
20240312,150700,292426765,4975,4975,4975,4975,16
|
|
20240312,150600,292347165,4975,4975,4975,4975,496
|
|
20240312,150500,289879565,4980,4980,4980,4980,1
|
|
20240312,150400,289874585,4975,4975,4975,4975,1600
|
|
20240312,150300,281914585,4980,4980,4980,4980,0
|
|
20240312,150200,281914585,4980,4980,4980,4980,88
|
|
20240312,150100,281476345,4980,4980,4980,4980,0
|
|
20240312,150000,281476345,4980,4980,4980,4980,20
|
|
20240312,145900,281376745,4975,4975,4975,4975,4
|
|
20240312,145800,281356845,4975,4975,4975,4975,0
|
|
20240312,145700,281356845,4975,4975,4975,4975,0
|
|
20240312,145600,281356845,4975,4975,4975,4975,0
|
|
20240312,145500,281356845,4975,4975,4975,4975,0
|
|
20240312,145400,281356845,4975,4975,4975,4975,0
|
|
20240312,145300,281356845,4975,4975,4975,4975,549
|
|
20240312,145200,278625570,4975,4975,4985,4975,768
|
|
20240312,145100,274802090,4975,4975,4975,4975,1951
|
|
20240312,145000,265095865,4985,4985,4985,4985,0
|
|
20240312,144900,265095865,4985,4985,4985,4985,0
|
|
20240312,144800,265095865,4985,4985,4985,4985,0
|
|
20240312,144700,265095865,4985,4985,4985,4985,6
|
|
20240312,144600,265065955,4980,4980,4980,4980,192
|
|
20240312,144500,264109795,4980,4980,4980,4980,49
|
|
20240312,144400,263865775,4980,4980,4980,4980,10
|
|
20240312,144300,263815975,4985,4985,4985,4985,0
|
|
20240312,144200,263815975,4985,4980,4985,4980,408
|
|
20240312,144100,261782300,4975,4975,4975,4975,0
|
|
20240312,144000,261782300,4975,4975,4975,4975,2116
|
|
20240312,143900,251255200,4980,4980,4980,4980,0
|
|
20240312,143800,251255200,4980,4980,4980,4980,0
|
|
20240312,143700,251255200,4980,4980,4980,4980,10
|
|
20240312,143600,251205400,4975,4975,4975,4975,0
|
|
20240312,143500,251205400,4975,4975,4975,4975,0
|
|
20240312,143400,251205400,4975,4975,4975,4975,0
|
|
20240312,143300,251205400,4975,4975,4975,4975,0
|
|
20240312,143200,251205400,4975,4975,4975,4975,0
|
|
20240312,143100,251205400,4975,4975,4975,4975,0
|
|
20240312,143000,251205400,4975,4975,4975,4975,0
|
|
20240312,142900,251205400,4975,4975,4975,4975,0
|
|
20240312,142800,251205400,4975,4975,4975,4975,600
|
|
20240312,142700,248220400,4975,4975,4975,4975,0
|
|
20240312,142600,248220400,4975,4975,4975,4975,200
|
|
20240312,142500,247225400,4975,4975,4975,4975,202
|
|
20240312,142400,246220450,4975,4975,4975,4975,0
|
|
20240312,142300,246220450,4975,4975,4975,4975,100
|
|
20240312,142200,245722950,4970,4970,4970,4970,5
|
|
20240312,142100,245698100,4990,4990,4990,4990,0
|
|
20240312,142000,245698100,4990,4975,4990,4975,18
|
|
20240312,141900,245608325,4975,4975,4975,4975,6
|
|
20240312,141800,245578475,4975,4975,4975,4975,1674
|
|
20240312,141700,237250325,4980,4980,4980,4980,57
|
|
20240312,141600,236966465,4980,4980,4980,4980,0
|
|
20240312,141500,236966465,4980,4980,4980,4980,0
|
|
20240312,141400,236966465,4980,4980,4980,4980,0
|
|
20240312,141300,236966465,4980,4980,4980,4980,2856
|
|
20240312,141200,222743585,4980,4980,4980,4980,0
|
|
20240312,141100,222743585,4980,4990,4990,4980,286
|
|
20240312,141000,221318445,4985,4985,4985,4985,7
|
|
20240312,140900,221283550,4985,4985,4985,4985,0
|
|
20240312,140800,221283550,4985,4985,4985,4985,0
|
|
20240312,140700,221283550,4985,4985,4985,4985,0
|
|
20240312,140600,221283550,4985,4985,4985,4985,0
|
|
20240312,140500,221283550,4985,4985,4985,4985,0
|
|
20240312,140400,221283550,4985,4985,4985,4985,31
|
|
20240312,140300,221129015,4985,4985,4985,4985,12
|
|
20240312,140200,221069195,4990,4990,4990,4990,0
|
|
20240312,140100,221069195,4990,4990,4990,4990,0
|
|
20240312,140000,221069195,4990,4990,4990,4990,7
|
|
20240312,135900,221034265,4985,4985,4985,4985,0
|
|
20240312,135800,221034265,4985,4985,4985,4985,0
|
|
20240312,135700,221034265,4985,4985,4985,4985,0
|
|
20240312,135600,221034265,4985,4985,4985,4985,0
|
|
20240312,135500,221034265,4985,4985,4985,4985,0
|
|
20240312,135400,221034265,4985,4985,4985,4985,0
|
|
20240312,135300,221034265,4985,4985,4985,4985,0
|
|
20240312,135200,221034265,4985,4985,4985,4980,1396
|
|
20240312,135100,214075320,4990,4985,4990,4985,56
|
|
20240312,135000,213796060,4985,4985,4985,4985,1001
|
|
20240312,134900,208806075,4995,4995,4995,4995,0
|
|
20240312,134800,208806075,4995,4995,4995,4995,0
|
|
20240312,134700,208806075,4995,4995,4995,4995,0
|
|
20240312,134600,208806075,4995,4995,4995,4995,61
|
|
20240312,134500,208501380,4995,4995,4995,4995,0
|
|
20240312,134400,208501380,4995,4995,4995,4995,0
|
|
20240312,134300,208501380,4995,4995,4995,4995,88
|
|
20240312,134200,208061820,5000,5000,5000,5000,0
|
|
20240312,134100,208061820,5000,5000,5000,5000,0
|
|
20240312,134000,208061820,5000,5000,5000,5000,0
|
|
20240312,133900,208061820,5000,5000,5000,5000,0
|
|
20240312,133800,208061820,5000,5000,5000,5000,0
|
|
20240312,133700,208061820,5000,5000,5000,5000,0
|
|
20240312,133600,208061820,5000,5000,5000,5000,0
|
|
20240312,133500,208061820,5000,5000,5000,5000,0
|
|
20240312,133400,208061820,5000,5000,5000,5000,89
|
|
20240312,133300,207616820,5000,5000,5000,5000,0
|
|
20240312,133200,207616820,5000,5000,5000,5000,0
|
|
20240312,133100,207616820,5000,5000,5000,5000,0
|
|
20240312,133000,207616820,5000,5000,5000,5000,1
|
|
20240312,132900,207611820,4985,4985,4985,4985,250
|
|
20240312,132800,206365570,4985,4985,4985,4985,0
|
|
20240312,132700,206365570,4985,4980,4985,4980,151
|
|
20240312,132600,205612840,5000,5000,5000,5000,0
|
|
20240312,132500,205612840,5000,5000,5000,5000,0
|
|
20240312,132400,205612840,5000,5000,5000,5000,0
|
|
20240312,132300,205612840,5000,5000,5000,5000,100
|
|
20240312,132200,205112840,5000,5000,5000,5000,0
|
|
20240312,132100,205112840,5000,5000,5000,5000,92
|
|
20240312,132000,204652840,4980,4980,4980,4980,2111
|
|
20240312,131900,194140060,4985,4985,4985,4980,504
|
|
20240312,131800,191629340,4995,4995,4995,4995,0
|
|
20240312,131700,191629340,4995,4995,4995,4995,500
|
|
20240312,131600,189131840,4995,4995,4995,4995,0
|
|
20240312,131500,189131840,4995,4995,4995,4995,0
|
|
20240312,131400,189131840,4995,4995,4995,4995,0
|
|
20240312,131300,189131840,4995,4995,4995,4995,0
|
|
20240312,131200,189131840,4995,4995,4995,4995,0
|
|
20240312,131100,189131840,4995,4995,4995,4995,80
|
|
20240312,131000,188732240,4995,4995,4995,4995,1
|
|
20240312,130900,188727245,4985,4985,4985,4985,100
|
|
20240312,130800,188228745,4985,4985,4985,4985,30
|
|
20240312,130700,188079195,4985,4985,4985,4985,0
|
|
20240312,130600,188079195,4985,4985,4985,4985,0
|
|
20240312,130500,188079195,4985,4985,4985,4985,0
|
|
20240312,130400,188079195,4985,4985,4985,4985,0
|
|
20240312,130300,188079195,4985,4985,4985,4985,0
|
|
20240312,130200,188079195,4985,4985,4985,4985,89
|
|
20240312,130100,187635530,4985,4985,4985,4985,0
|
|
20240312,130000,187635530,4985,4985,4985,4985,270
|
|
20240312,125900,186289580,4985,4985,4985,4985,0
|
|
20240312,125800,186289580,4985,4985,4985,4985,0
|
|
20240312,125700,186289580,4985,4985,4985,4985,0
|
|
20240312,125600,186289580,4985,4985,4985,4985,0
|
|
20240312,125500,186289580,4985,4985,4985,4985,0
|
|
20240312,125400,186289580,4985,4985,4985,4985,0
|
|
20240312,125300,186289580,4985,4985,4985,4985,0
|
|
20240312,125200,186289580,4985,4985,4985,4985,0
|
|
20240312,125100,186289580,4985,4985,4985,4985,0
|
|
20240312,125000,186289580,4985,4985,4985,4985,30
|
|
20240312,124900,186140030,5000,5000,5000,5000,0
|
|
20240312,124800,186140030,5000,5000,5000,5000,98
|
|
20240312,124700,185650030,4990,4990,4990,4990,0
|
|
20240312,124600,185650030,4990,4990,4990,4990,0
|
|
20240312,124500,185650030,4990,4990,4990,4990,0
|
|
20240312,124400,185650030,4990,4990,4990,4990,0
|
|
20240312,124300,185650030,4990,4990,4990,4990,0
|
|
20240312,124200,185650030,4990,4990,4990,4990,0
|
|
20240312,124100,185650030,4990,4990,4990,4990,0
|
|
20240312,124000,185650030,4990,4990,4990,4990,0
|
|
20240312,123900,185650030,4990,4990,4990,4990,0
|
|
20240312,123800,185650030,4990,4990,4990,4990,11
|
|
20240312,123700,185595140,5000,5000,5000,5000,0
|
|
20240312,123600,185595140,5000,5000,5000,5000,0
|
|
20240312,123500,185595140,5000,5000,5000,5000,0
|
|
20240312,123400,185595140,5000,5000,5000,5000,0
|
|
20240312,123300,185595140,5000,5000,5000,5000,0
|
|
20240312,123200,185595140,5000,5000,5000,5000,0
|
|
20240312,123100,185595140,5000,5000,5000,5000,1
|
|
20240312,123000,185590140,5000,5000,5000,5000,0
|
|
20240312,122900,185590140,5000,5000,5000,5000,0
|
|
20240312,122800,185590140,5000,5000,5000,5000,0
|
|
20240312,122700,185590140,5000,5000,5000,5000,1
|
|
20240312,122600,185585140,4990,4990,4990,4990,0
|
|
20240312,122500,185585140,4990,4990,4990,4990,0
|
|
20240312,122400,185585140,4990,4990,4990,4990,0
|
|
20240312,122300,185585140,4990,4990,4990,4990,2
|
|
20240312,122200,185575160,5000,5000,5000,5000,1
|
|
20240312,122100,185570160,4980,4980,4980,4980,0
|
|
20240312,122000,185570160,4980,4980,4980,4980,200
|
|
20240312,121900,184574160,4980,4980,4980,4980,0
|
|
20240312,121800,184574160,4980,4980,4980,4980,0
|
|
20240312,121700,184574160,4980,4980,4980,4980,1
|
|
20240312,121600,184569180,4980,4990,4990,4980,3231
|
|
20240312,121500,168463615,4990,4990,4990,4990,51
|
|
20240312,121400,168209125,4995,5000,5000,4995,1506
|
|
20240312,121300,160686625,4995,4995,4995,4995,0
|
|
20240312,121200,160686625,4995,4995,4995,4995,4000
|
|
20240312,121100,140706625,5000,5000,5000,5000,0
|
|
20240312,121000,140706625,5000,5000,5000,5000,0
|
|
20240312,120900,140706625,5000,5000,5000,5000,0
|
|
20240312,120800,140706625,5000,5000,5000,5000,0
|
|
20240312,120700,140706625,5000,5000,5000,5000,0
|
|
20240312,120600,140706625,5000,5000,5000,5000,0
|
|
20240312,120500,140706625,5000,5000,5000,5000,1
|
|
20240312,120400,140701625,5000,5000,5000,5000,0
|
|
20240312,120300,140701625,5000,5000,5000,5000,0
|
|
20240312,120200,140701625,5000,5000,5000,5000,0
|
|
20240312,120100,140701625,5000,5000,5000,5000,0
|
|
20240312,120000,140701625,5000,5000,5000,5000,0
|
|
20240312,115900,140701625,5000,5000,5000,5000,0
|
|
20240312,115800,140701625,5000,5000,5000,5000,20
|
|
20240312,115700,140601625,5000,5000,5000,5000,0
|
|
20240312,115600,140601625,5000,5000,5000,5000,0
|
|
20240312,115500,140601625,5000,5000,5000,5000,0
|
|
20240312,115400,140601625,5000,5000,5000,5000,572
|
|
20240312,115300,137741625,5000,5000,5000,5000,1422
|
|
20240312,115200,130631625,5010,5010,5010,5010,0
|
|
20240312,115100,130631625,5010,5010,5010,5010,0
|
|
20240312,115000,130631625,5010,5010,5010,5010,0
|
|
20240312,114900,130631625,5010,5010,5010,5010,0
|
|
20240312,114800,130631625,5010,5010,5010,5010,10
|
|
20240312,114700,130581525,5000,5000,5000,5000,7199
|
|
20240312,114600,94586525,5000,5000,5000,5000,2
|
|
20240312,114500,94576525,5010,5010,5010,5010,0
|
|
20240312,114400,94576525,5010,5010,5010,5010,0
|
|
20240312,114300,94576525,5010,5010,5010,5010,0
|
|
20240312,114200,94576525,5010,5000,5010,5000,998
|
|
20240312,114100,89580545,5000,5000,5000,5000,0
|
|
20240312,114000,89580545,5000,5000,5000,5000,0
|
|
20240312,113900,89580545,5000,5000,5000,5000,0
|
|
20240312,113800,89580545,5000,5000,5000,5000,0
|
|
20240312,113700,89580545,5000,5000,5000,5000,0
|
|
20240312,113600,89580545,5000,5000,5000,5000,0
|
|
20240312,113500,89580545,5000,5000,5000,5000,1
|
|
20240312,113400,89575545,5000,5000,5000,5000,0
|
|
20240312,113300,89575545,5000,5000,5000,5000,899
|
|
20240312,113200,85080545,5000,5000,5000,5000,1
|
|
20240312,113100,85075545,5000,5000,5000,5000,1
|
|
20240312,113000,85070545,5030,5030,5030,5030,0
|
|
20240312,112900,85070545,5030,5030,5030,5030,40
|
|
20240312,112800,84869345,5000,5000,5000,5000,0
|
|
20240312,112700,84869345,5000,5000,5000,5000,0
|
|
20240312,112600,84869345,5000,5000,5000,5000,0
|
|
20240312,112500,84869345,5000,5000,5000,5000,0
|
|
20240312,112400,84869345,5000,5000,5000,5000,0
|
|
20240312,112300,84869345,5000,5000,5000,5000,0
|
|
20240312,112200,84869345,5000,5030,5030,5000,321
|
|
20240312,112100,83255465,5040,5040,5040,5040,0
|
|
20240312,112000,83255465,5040,5040,5040,5040,0
|
|
20240312,111900,83255465,5040,5040,5040,5040,0
|
|
20240312,111800,83255465,5040,5040,5040,5040,0
|
|
20240312,111700,83255465,5040,5020,5040,5020,1962
|
|
20240312,111600,73392605,5020,5010,5020,5010,1236
|
|
20240312,111500,67195345,4995,4995,4995,4995,0
|
|
20240312,111400,67195345,4995,4995,4995,4995,0
|
|
20240312,111300,67195345,4995,5000,5000,4995,2713
|
|
20240312,111200,53630360,5000,5000,5000,5000,0
|
|
20240312,111100,53630360,5000,5000,5000,5000,0
|
|
20240312,111000,53630360,5000,5000,5000,5000,0
|
|
20240312,110900,53630360,5000,5000,5000,5000,6
|
|
20240312,110800,53600360,5000,5000,5000,5000,0
|
|
20240312,110700,53600360,5000,5000,5000,5000,0
|
|
20240312,110600,53600360,5000,5000,5000,5000,0
|
|
20240312,110500,53600360,5000,5000,5000,5000,0
|
|
20240312,110400,53600360,5000,5000,5000,5000,0
|
|
20240312,110300,53600360,5000,5000,5000,5000,0
|
|
20240312,110200,53600360,5000,5000,5000,5000,0
|
|
20240312,110100,53600360,5000,5000,5000,5000,0
|
|
20240312,110000,53600360,5000,5000,5000,5000,0
|
|
20240312,105900,53600360,5000,5000,5000,5000,0
|
|
20240312,105800,53600360,5000,5000,5000,5000,0
|
|
20240312,105700,53600360,5000,5000,5000,5000,0
|
|
20240312,105600,53600360,5000,5000,5000,5000,0
|
|
20240312,105500,53600360,5000,5000,5000,5000,0
|
|
20240312,105400,53600360,5000,5000,5000,5000,193
|
|
20240312,105300,52635360,5000,5000,5000,5000,0
|
|
20240312,105200,52635360,5000,5000,5000,5000,0
|
|
20240312,105100,52635360,5000,5000,5000,5000,0
|
|
20240312,105000,52635360,5000,5000,5000,5000,40
|
|
20240312,104900,52435360,5000,5000,5000,5000,0
|
|
20240312,104800,52435360,5000,5000,5000,5000,0
|
|
20240312,104700,52435360,5000,5000,5000,5000,3
|
|
20240312,104600,52420360,5010,5010,5010,5010,0
|
|
20240312,104500,52420360,5010,5010,5010,5010,0
|
|
20240312,104400,52420360,5010,5010,5010,5010,0
|
|
20240312,104300,52420360,5010,5010,5010,5010,0
|
|
20240312,104200,52420360,5010,5010,5010,5010,0
|
|
20240312,104100,52420360,5010,5010,5010,5010,0
|
|
20240312,104000,52420360,5010,5010,5010,5010,0
|
|
20240312,103900,52420360,5010,5000,5010,5000,9
|
|
20240312,103800,52375330,5010,5010,5010,5010,6
|
|
20240312,103700,52345270,5010,5010,5010,5010,0
|
|
20240312,103600,52345270,5010,5010,5010,5010,0
|
|
20240312,103500,52345270,5010,5010,5010,5010,0
|
|
20240312,103400,52345270,5010,5010,5010,5010,0
|
|
20240312,103300,52345270,5010,5010,5010,5010,0
|
|
20240312,103200,52345270,5010,5010,5010,5010,0
|
|
20240312,103100,52345270,5010,5010,5010,5010,67
|
|
20240312,103000,52009600,5010,5010,5010,5010,0
|
|
20240312,102900,52009600,5010,5010,5010,5010,0
|
|
20240312,102800,52009600,5010,5010,5010,5010,0
|
|
20240312,102700,52009600,5010,5010,5010,5010,0
|
|
20240312,102600,52009600,5010,5010,5010,5010,1
|
|
20240312,102500,52004590,5010,5010,5010,5010,0
|
|
20240312,102400,52004590,5010,5010,5010,5010,0
|
|
20240312,102300,52004590,5010,5010,5010,5010,0
|
|
20240312,102200,52004590,5010,5010,5010,5010,0
|
|
20240312,102100,52004590,5010,5010,5010,5010,0
|
|
20240312,102000,52004590,5010,5010,5010,5010,0
|
|
20240312,101900,52004590,5010,5010,5010,5010,0
|
|
20240312,101800,52004590,5010,5010,5010,5010,0
|
|
20240312,101700,52004590,5010,5010,5010,5010,0
|
|
20240312,101600,52004590,5010,5010,5010,5010,0
|
|
20240312,101500,52004590,5010,5010,5010,5010,0
|
|
20240312,101400,52004590,5010,5010,5010,5010,0
|
|
20240312,101300,52004590,5010,5010,5010,5010,0
|
|
20240312,101200,52004590,5010,5010,5010,5010,0
|
|
20240312,101100,52004590,5010,5010,5010,5010,0
|
|
20240312,101000,52004590,5010,5000,5010,5000,587
|
|
20240312,100900,49068730,5010,5010,5010,5010,0
|
|
20240312,100800,49068730,5010,5010,5010,5010,0
|
|
20240312,100700,49068730,5010,5010,5010,5010,66
|
|
20240312,100600,48738070,5000,5000,5000,5000,0
|
|
20240312,100500,48738070,5000,5000,5000,5000,0
|
|
20240312,100400,48738070,5000,5000,5000,5000,0
|
|
20240312,100300,48738070,5000,4995,5000,4995,414
|
|
20240312,100200,46669140,4990,4990,4990,4990,205
|
|
20240312,100100,45646190,4980,4980,4980,4980,0
|
|
20240312,100000,45646190,4980,4980,4980,4980,0
|
|
20240312,095900,45646190,4980,4985,4985,4980,185
|
|
20240312,095800,44724840,4985,4985,4985,4985,36
|
|
20240312,095700,44545380,4980,4980,4980,4980,0
|
|
20240312,095600,44545380,4980,4980,4980,4980,0
|
|
20240312,095500,44545380,4980,4980,4980,4980,6
|
|
20240312,095400,44515500,4980,4980,4980,4980,0
|
|
20240312,095300,44515500,4980,4980,4980,4980,0
|
|
20240312,095200,44515500,4980,4980,4980,4980,0
|
|
20240312,095100,44515500,4980,4980,4980,4980,0
|
|
20240312,095000,44515500,4980,4980,4980,4980,22
|
|
20240312,094900,44405940,4980,4980,4980,4980,0
|
|
20240312,094800,44405940,4980,4980,4980,4980,0
|
|
20240312,094700,44405940,4980,4980,4980,4980,130
|
|
20240312,094600,43758540,4985,4985,4985,4985,0
|
|
20240312,094500,43758540,4985,4975,4985,4975,31
|
|
20240312,094400,43604305,4985,4985,4990,4985,3
|
|
20240312,094300,43589345,4975,4975,4975,4975,0
|
|
20240312,094200,43589345,4975,4975,4975,4975,0
|
|
20240312,094100,43589345,4975,4975,4975,4975,0
|
|
20240312,094000,43589345,4975,4975,4975,4975,0
|
|
20240312,093900,43589345,4975,4975,4975,4975,0
|
|
20240312,093800,43589345,4975,4975,4975,4975,0
|
|
20240312,093700,43589345,4975,4975,4975,4975,0
|
|
20240312,093600,43589345,4975,4975,4975,4970,510
|
|
20240312,093500,41054095,4975,4980,4980,4975,787
|
|
20240312,093400,37138695,4980,4980,4980,4980,1458
|
|
20240312,093300,29877855,4990,4990,4990,4990,0
|
|
20240312,093200,29877855,4990,4990,4990,4990,2
|
|
20240312,093100,29867875,4990,4990,4990,4990,0
|
|
20240312,093000,29867875,4990,4990,4995,4985,1028
|
|
20240312,092900,24739610,4995,4995,4995,4995,0
|
|
20240312,092800,24739610,4995,4995,4995,4995,0
|
|
20240312,092700,24739610,4995,4995,4995,4995,0
|
|
20240312,092600,24739610,4995,4995,4995,4995,0
|
|
20240312,092500,24739610,4995,4995,4995,4995,0
|
|
20240312,092400,24739610,4995,4995,4995,4995,0
|
|
20240312,092300,24739610,4995,4995,4995,4995,0
|
|
20240312,092200,24739610,4995,4995,4995,4995,0
|
|
20240312,092100,24739610,4995,4995,4995,4995,0
|
|
20240312,092000,24739610,4995,4995,4995,4995,0
|
|
20240312,091900,24739610,4995,4995,4995,4995,1
|
|
20240312,091800,24734615,4990,4990,4990,4990,0
|
|
20240312,091700,24734615,4990,5000,5000,4990,33
|
|
20240312,091600,24569635,5050,5050,5050,5050,0
|
|
20240312,091500,24569635,5050,5000,5050,5000,1102
|
|
20240312,091400,19021435,4975,4975,4975,4975,0
|
|
20240312,091300,19021435,4975,4975,4975,4975,0
|
|
20240312,091200,19021435,4975,4975,4975,4975,0
|
|
20240312,091100,19021435,4975,4980,4980,4975,2000
|
|
20240312,091000,9067770,4980,4980,4980,4980,200
|
|
20240312,090900,8071770,4985,4985,4985,4985,541
|
|
20240312,090800,5374885,4985,4985,4985,4985,0
|
|
20240312,090700,5374885,4985,4985,4985,4985,113
|
|
20240312,090600,4811580,4985,4990,4990,4985,508
|
|
20240312,090500,2279195,4990,4990,4990,4990,0
|
|
20240312,090400,2279195,4990,4985,4990,4985,154
|
|
20240312,090300,1511485,4990,4990,4990,4990,200
|
|
20240312,090200,513485,5000,5000,5000,5000,2
|
|
20240312,090100,503485,4985,4985,4985,4985,0
|
|
20240312,090000,503485,4985,4985,4985,4985,101
|