666 lines
31 KiB
CSV
666 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,200300,552413235,5000,5000,5000,5000,497
|
|
20240329,200200,552413235,5000,5000,5000,5000,0
|
|
20240329,200100,552413235,5000,5000,5000,5000,0
|
|
20240329,200000,552413235,5000,5000,5000,5000,0
|
|
20240329,195900,552413235,5000,5000,5000,5000,0
|
|
20240329,195800,552413235,5000,5000,5000,5000,0
|
|
20240329,195700,552413235,5000,5000,5000,5000,0
|
|
20240329,195600,552413235,5000,5000,5000,5000,0
|
|
20240329,195500,552413235,5000,5000,5000,5000,0
|
|
20240329,195400,552413235,5000,5000,5000,5000,0
|
|
20240329,195300,552413235,5000,5000,5000,5000,0
|
|
20240329,195200,552413235,5000,5000,5000,5000,0
|
|
20240329,195100,552413235,5000,5000,5000,5000,0
|
|
20240329,195000,552413235,5000,5000,5000,5000,0
|
|
20240329,194900,552413235,5000,5000,5000,5000,0
|
|
20240329,194800,552413235,5000,5000,5000,5000,0
|
|
20240329,194700,552413235,5000,5000,5000,5000,0
|
|
20240329,194600,552413235,5000,5000,5000,5000,0
|
|
20240329,194500,552413235,5000,5000,5000,5000,0
|
|
20240329,194400,552413235,5000,5000,5000,5000,0
|
|
20240329,194300,552413235,5000,5000,5000,5000,0
|
|
20240329,194200,552413235,5000,5000,5000,5000,0
|
|
20240329,194100,552413235,5000,5000,5000,5000,0
|
|
20240329,194000,552413235,5000,5000,5000,5000,0
|
|
20240329,193900,552413235,5000,5000,5000,5000,0
|
|
20240329,193800,552413235,5000,5000,5000,5000,0
|
|
20240329,193700,552413235,5000,5000,5000,5000,0
|
|
20240329,193600,552413235,5000,5000,5000,5000,0
|
|
20240329,193500,552413235,5000,5000,5000,5000,0
|
|
20240329,193400,552413235,5000,5000,5000,5000,0
|
|
20240329,193300,552413235,5000,5000,5000,5000,497
|
|
20240329,193200,552413235,5000,5000,5000,5000,0
|
|
20240329,193100,552413235,5000,5000,5000,5000,0
|
|
20240329,193000,552413235,5000,5000,5000,5000,0
|
|
20240329,192900,552413235,5000,5000,5000,5000,0
|
|
20240329,192800,552413235,5000,5000,5000,5000,0
|
|
20240329,192700,552413235,5000,5000,5000,5000,0
|
|
20240329,192600,552413235,5000,5000,5000,5000,0
|
|
20240329,192500,552413235,5000,5000,5000,5000,0
|
|
20240329,192400,552413235,5000,5000,5000,5000,0
|
|
20240329,192300,552413235,5000,5000,5000,5000,0
|
|
20240329,192200,552413235,5000,5000,5000,5000,0
|
|
20240329,192100,552413235,5000,5000,5000,5000,0
|
|
20240329,192000,552413235,5000,5000,5000,5000,0
|
|
20240329,191900,552413235,5000,5000,5000,5000,0
|
|
20240329,191800,552413235,5000,5000,5000,5000,0
|
|
20240329,191700,552413235,5000,5000,5000,5000,0
|
|
20240329,191600,552413235,5000,5000,5000,5000,0
|
|
20240329,191500,552413235,5000,5000,5000,5000,0
|
|
20240329,191400,552413235,5000,5000,5000,5000,0
|
|
20240329,191300,552413235,5000,5000,5000,5000,0
|
|
20240329,191200,552413235,5000,5000,5000,5000,0
|
|
20240329,191100,552413235,5000,5000,5000,5000,0
|
|
20240329,191000,552413235,5000,5000,5000,5000,0
|
|
20240329,190900,552413235,5000,5000,5000,5000,0
|
|
20240329,190800,552413235,5000,5000,5000,5000,0
|
|
20240329,190700,552413235,5000,5000,5000,5000,0
|
|
20240329,190600,552413235,5000,5000,5000,5000,0
|
|
20240329,190500,552413235,5000,5000,5000,5000,0
|
|
20240329,190400,552413235,5000,5000,5000,5000,0
|
|
20240329,190300,552413235,5000,5000,5000,5000,497
|
|
20240329,190200,552413235,5000,5000,5000,5000,0
|
|
20240329,190100,552413235,5000,5000,5000,5000,0
|
|
20240329,190000,552413235,5000,5000,5000,5000,0
|
|
20240329,185900,552413235,5000,5000,5000,5000,0
|
|
20240329,185800,552413235,5000,5000,5000,5000,0
|
|
20240329,185700,552413235,5000,5000,5000,5000,0
|
|
20240329,185600,552413235,5000,5000,5000,5000,0
|
|
20240329,185500,552413235,5000,5000,5000,5000,0
|
|
20240329,185400,552413235,5000,5000,5000,5000,0
|
|
20240329,185300,552413235,5000,5000,5000,5000,0
|
|
20240329,185200,552413235,5000,5000,5000,5000,0
|
|
20240329,185100,552413235,5000,5000,5000,5000,0
|
|
20240329,185000,552413235,5000,5000,5000,5000,0
|
|
20240329,184900,552413235,5000,5000,5000,5000,0
|
|
20240329,184800,552413235,5000,5000,5000,5000,0
|
|
20240329,184700,552413235,5000,5000,5000,5000,0
|
|
20240329,184600,552413235,5000,5000,5000,5000,0
|
|
20240329,184500,552413235,5000,5000,5000,5000,0
|
|
20240329,184400,552413235,5000,5000,5000,5000,0
|
|
20240329,184300,552413235,5000,5000,5000,5000,0
|
|
20240329,184200,552413235,5000,5000,5000,5000,0
|
|
20240329,184100,552413235,5000,5000,5000,5000,0
|
|
20240329,184000,552413235,5000,5000,5000,5000,0
|
|
20240329,183900,552413235,5000,5000,5000,5000,0
|
|
20240329,183800,552413235,5000,5000,5000,5000,0
|
|
20240329,183700,552413235,5000,5000,5000,5000,0
|
|
20240329,183600,552413235,5000,5000,5000,5000,0
|
|
20240329,183500,552413235,5000,5000,5000,5000,0
|
|
20240329,183400,552413235,5000,5000,5000,5000,0
|
|
20240329,183300,552413235,5000,5000,5000,5000,497
|
|
20240329,183200,552413235,5000,5000,5000,5000,0
|
|
20240329,183100,552413235,5000,5000,5000,5000,0
|
|
20240329,183000,552413235,5000,5000,5000,5000,0
|
|
20240329,182900,552413235,5000,5000,5000,5000,0
|
|
20240329,182800,552413235,5000,5000,5000,5000,0
|
|
20240329,182700,552413235,5000,5000,5000,5000,0
|
|
20240329,182600,552413235,5000,5000,5000,5000,0
|
|
20240329,182500,552413235,5000,5000,5000,5000,0
|
|
20240329,182400,552413235,5000,5000,5000,5000,0
|
|
20240329,182300,552413235,5000,5000,5000,5000,0
|
|
20240329,182200,552413235,5000,5000,5000,5000,0
|
|
20240329,182100,552413235,5000,5000,5000,5000,0
|
|
20240329,182000,552413235,5000,5000,5000,5000,0
|
|
20240329,181900,552413235,5000,5000,5000,5000,0
|
|
20240329,181800,552413235,5000,5000,5000,5000,0
|
|
20240329,181700,552413235,5000,5000,5000,5000,0
|
|
20240329,181600,552413235,5000,5000,5000,5000,0
|
|
20240329,181500,552413235,5000,5000,5000,5000,0
|
|
20240329,181400,552413235,5000,5000,5000,5000,0
|
|
20240329,181300,552413235,5000,5000,5000,5000,0
|
|
20240329,181200,552413235,5000,5000,5000,5000,0
|
|
20240329,181100,552413235,5000,5000,5000,5000,0
|
|
20240329,181000,552413235,5000,5000,5000,5000,0
|
|
20240329,180900,552413235,5000,5000,5000,5000,0
|
|
20240329,180800,552413235,5000,5000,5000,5000,0
|
|
20240329,180700,552413235,5000,5000,5000,5000,0
|
|
20240329,180600,552413235,5000,5000,5000,5000,0
|
|
20240329,180500,552413235,5000,5000,5000,5000,0
|
|
20240329,180400,552413235,5000,5000,5000,5000,0
|
|
20240329,180300,552413235,5000,5000,5000,5000,497
|
|
20240329,180200,552413235,5000,5000,5000,5000,0
|
|
20240329,180100,552413235,5000,5000,5000,5000,0
|
|
20240329,180000,552413235,5000,5000,5000,5000,0
|
|
20240329,175900,552413235,5000,5000,5000,5000,0
|
|
20240329,175800,552413235,5000,5000,5000,5000,0
|
|
20240329,175700,552413235,5000,5000,5000,5000,0
|
|
20240329,175600,552413235,5000,5000,5000,5000,0
|
|
20240329,175500,552413235,5000,5000,5000,5000,0
|
|
20240329,175400,552413235,5000,5000,5000,5000,0
|
|
20240329,175300,552413235,5000,5000,5000,5000,0
|
|
20240329,175200,552413235,5000,5000,5000,5000,0
|
|
20240329,175100,552413235,5000,5000,5000,5000,0
|
|
20240329,175000,552413235,5000,5000,5000,5000,0
|
|
20240329,174900,552413235,5000,5000,5000,5000,0
|
|
20240329,174800,552413235,5000,5000,5000,5000,0
|
|
20240329,174700,552413235,5000,5000,5000,5000,0
|
|
20240329,174600,552413235,5000,5000,5000,5000,0
|
|
20240329,174500,552413235,5000,5000,5000,5000,0
|
|
20240329,174400,552413235,5000,5000,5000,5000,0
|
|
20240329,174300,552413235,5000,5000,5000,5000,0
|
|
20240329,174200,552413235,5000,5000,5000,5000,0
|
|
20240329,174100,552413235,5000,5000,5000,5000,0
|
|
20240329,174000,552413235,5000,5000,5000,5000,0
|
|
20240329,173900,552413235,5000,5000,5000,5000,0
|
|
20240329,173800,552413235,5000,5000,5000,5000,0
|
|
20240329,173700,552413235,5000,5000,5000,5000,0
|
|
20240329,173600,552413235,5000,5000,5000,5000,0
|
|
20240329,173500,552413235,5000,5000,5000,5000,0
|
|
20240329,173400,552413235,5000,5000,5000,5000,0
|
|
20240329,173300,552413235,5000,5000,5000,5000,497
|
|
20240329,173200,552413235,5000,5000,5000,5000,0
|
|
20240329,173100,552413235,5000,5000,5000,5000,0
|
|
20240329,173000,552413235,5000,5000,5000,5000,0
|
|
20240329,172900,552413235,5000,5000,5000,5000,0
|
|
20240329,172800,552413235,5000,5000,5000,5000,0
|
|
20240329,172700,552413235,5000,5000,5000,5000,0
|
|
20240329,172600,552413235,5000,5000,5000,5000,0
|
|
20240329,172500,552413235,5000,5000,5000,5000,0
|
|
20240329,172400,552413235,5000,5000,5000,5000,0
|
|
20240329,172300,552413235,5000,5000,5000,5000,0
|
|
20240329,172200,552413235,5000,5000,5000,5000,0
|
|
20240329,172100,552413235,5000,5000,5000,5000,0
|
|
20240329,172000,552413235,5000,5000,5000,5000,0
|
|
20240329,171900,552413235,5000,5000,5000,5000,0
|
|
20240329,171800,552413235,5000,5000,5000,5000,0
|
|
20240329,171700,552413235,5000,5000,5000,5000,0
|
|
20240329,171600,552413235,5000,5000,5000,5000,0
|
|
20240329,171500,552413235,5000,5000,5000,5000,0
|
|
20240329,171400,552413235,5000,5000,5000,5000,0
|
|
20240329,171300,552413235,5000,5000,5000,5000,0
|
|
20240329,171200,552413235,5000,5000,5000,5000,0
|
|
20240329,171100,552413235,5000,5000,5000,5000,0
|
|
20240329,171000,552413235,5000,5000,5000,5000,0
|
|
20240329,170900,552413235,5000,5000,5000,5000,0
|
|
20240329,170800,552413235,5000,5000,5000,5000,0
|
|
20240329,170700,552413235,5000,5000,5000,5000,0
|
|
20240329,170600,552413235,5000,5000,5000,5000,0
|
|
20240329,170500,552413235,5000,5000,5000,5000,0
|
|
20240329,170400,552413235,5000,5000,5000,5000,0
|
|
20240329,170300,552413235,5000,5000,5000,5000,497
|
|
20240329,170200,552413235,5000,5000,5000,5000,0
|
|
20240329,170100,552413235,5000,5000,5000,5000,0
|
|
20240329,170000,552413235,5000,5000,5000,5000,0
|
|
20240329,165900,552413235,5000,5000,5000,5000,0
|
|
20240329,165800,552413235,5000,5000,5000,5000,0
|
|
20240329,165700,552413235,5000,5000,5000,5000,0
|
|
20240329,165600,552413235,5000,5000,5000,5000,0
|
|
20240329,165500,552413235,5000,5000,5000,5000,0
|
|
20240329,165400,552413235,5000,5000,5000,5000,0
|
|
20240329,165300,552413235,5000,5000,5000,5000,0
|
|
20240329,165200,552413235,5000,5000,5000,5000,0
|
|
20240329,165100,552413235,5000,5000,5000,5000,0
|
|
20240329,165000,552413235,5000,5000,5000,5000,0
|
|
20240329,164900,552413235,5000,5000,5000,5000,0
|
|
20240329,164800,552413235,5000,5000,5000,5000,0
|
|
20240329,164700,552413235,5000,5000,5000,5000,0
|
|
20240329,164600,552413235,5000,5000,5000,5000,0
|
|
20240329,164500,552413235,5000,5000,5000,5000,0
|
|
20240329,164400,552413235,5000,5000,5000,5000,0
|
|
20240329,164300,552413235,5000,5000,5000,5000,0
|
|
20240329,164200,552413235,5000,5000,5000,5000,0
|
|
20240329,164100,552413235,5000,5000,5000,5000,0
|
|
20240329,164000,552413235,5000,5000,5000,5000,0
|
|
20240329,163900,552413235,5000,5000,5000,5000,0
|
|
20240329,163800,552413235,5000,5000,5000,5000,0
|
|
20240329,163700,552413235,5000,5000,5000,5000,0
|
|
20240329,163600,552413235,5000,5000,5000,5000,0
|
|
20240329,163500,552413235,5000,5000,5000,5000,0
|
|
20240329,163400,552413235,5000,5000,5000,5000,0
|
|
20240329,163300,552413235,5000,5000,5000,5000,497
|
|
20240329,163200,552413235,5000,5000,5000,5000,0
|
|
20240329,163100,552413235,5000,5000,5000,5000,0
|
|
20240329,163000,552413235,5000,5000,5000,5000,0
|
|
20240329,162900,552413235,5000,5000,5000,5000,0
|
|
20240329,162800,552413235,5000,5000,5000,5000,0
|
|
20240329,162700,552413235,5000,5000,5000,5000,0
|
|
20240329,162600,552413235,5000,5000,5000,5000,0
|
|
20240329,162500,552413235,5000,5000,5000,5000,0
|
|
20240329,162400,552413235,5000,5000,5000,5000,0
|
|
20240329,162300,552413235,5000,5000,5000,5000,0
|
|
20240329,162200,552413235,5000,5000,5000,5000,0
|
|
20240329,162100,552413235,5000,5000,5000,5000,0
|
|
20240329,162000,552413235,5000,5000,5000,5000,0
|
|
20240329,161900,552413235,5000,5000,5000,5000,0
|
|
20240329,161800,552413235,5000,5000,5000,5000,0
|
|
20240329,161700,552413235,5000,5000,5000,5000,0
|
|
20240329,161600,552413235,5000,5000,5000,5000,0
|
|
20240329,161500,552413235,5000,5000,5000,5000,0
|
|
20240329,161400,552413235,5000,5000,5000,5000,0
|
|
20240329,161300,552413235,5000,5000,5000,5000,0
|
|
20240329,161200,552413235,5000,5000,5000,5000,0
|
|
20240329,161100,552413235,5000,5000,5000,5000,0
|
|
20240329,161000,552413235,5000,5000,5000,5000,0
|
|
20240329,160900,552413235,5000,5000,5000,5000,0
|
|
20240329,160800,552413235,5000,5000,5000,5000,0
|
|
20240329,160700,552413235,5000,5000,5000,5000,0
|
|
20240329,160600,552413235,5000,5000,5000,5000,0
|
|
20240329,160500,552413235,5000,5000,5000,5000,0
|
|
20240329,160400,552413235,5000,5000,5000,5000,0
|
|
20240329,160300,552413235,5000,5000,5000,5000,497
|
|
20240329,160200,552413235,5000,5000,5000,5000,0
|
|
20240329,160100,552413235,5000,5000,5000,5000,0
|
|
20240329,160000,552413235,5000,5000,5000,5000,0
|
|
20240329,155900,552413235,5000,5000,5000,5000,0
|
|
20240329,155800,552413235,5000,5000,5000,5000,0
|
|
20240329,155700,552413235,5000,5000,5000,5000,0
|
|
20240329,155600,552413235,5000,5000,5000,5000,0
|
|
20240329,155500,552413235,5000,5000,5000,5000,0
|
|
20240329,155400,552413235,5000,5000,5000,5000,0
|
|
20240329,155300,552413235,5000,5000,5000,5000,0
|
|
20240329,155200,552413235,5000,5000,5000,5000,0
|
|
20240329,155100,552413235,5000,5000,5000,5000,0
|
|
20240329,155000,552413235,5000,5000,5000,5000,0
|
|
20240329,154900,552413235,5000,5000,5000,5000,0
|
|
20240329,154800,552413235,5000,5000,5000,5000,0
|
|
20240329,154700,552413235,5000,5000,5000,5000,0
|
|
20240329,154600,552413235,5000,5000,5000,5000,0
|
|
20240329,154500,552413235,5000,5000,5000,5000,0
|
|
20240329,154400,552413235,5000,5000,5000,5000,0
|
|
20240329,154300,552413235,5000,5000,5000,5000,0
|
|
20240329,154200,552413235,5000,5000,5000,5000,0
|
|
20240329,154100,552413235,5000,5000,5000,5000,0
|
|
20240329,154000,552413235,5000,5000,5000,5000,0
|
|
20240329,153900,552413235,5000,5000,5000,5000,0
|
|
20240329,153800,552413235,5000,5000,5000,5000,0
|
|
20240329,153700,552413235,5000,5000,5000,5000,0
|
|
20240329,153600,552413235,5000,5000,5000,5000,0
|
|
20240329,153500,552413235,5000,5000,5000,5000,0
|
|
20240329,153400,552413235,5000,5000,5000,5000,0
|
|
20240329,153300,552413235,5000,5000,5000,5000,497
|
|
20240329,153200,552413235,5000,5000,5000,5000,0
|
|
20240329,153100,552413235,5000,5000,5000,5000,0
|
|
20240329,153000,552413235,5000,5000,5000,5000,497
|
|
20240329,152900,549928235,5000,5000,5000,5000,0
|
|
20240329,152800,549928235,5000,5000,5000,5000,0
|
|
20240329,152700,549928235,5000,5000,5000,5000,0
|
|
20240329,152600,549928235,5000,5000,5000,5000,0
|
|
20240329,152500,549928235,5000,5000,5000,5000,0
|
|
20240329,152400,549928235,5000,5000,5000,5000,0
|
|
20240329,152300,549928235,5000,5000,5000,5000,0
|
|
20240329,152200,549928235,5000,5000,5000,5000,0
|
|
20240329,152100,549928235,5000,5000,5000,5000,0
|
|
20240329,152000,549928235,5000,5000,5000,5000,0
|
|
20240329,151900,549928235,5000,5000,5000,5000,0
|
|
20240329,151800,549928235,5000,5000,5000,5000,1168
|
|
20240329,151700,544088235,5000,5000,5000,5000,11
|
|
20240329,151600,544033235,5000,5000,5000,5000,1
|
|
20240329,151500,544028235,5000,5000,5000,5000,0
|
|
20240329,151400,544028235,5000,5000,5000,5000,4
|
|
20240329,151300,544008235,5000,5000,5000,4995,155
|
|
20240329,151200,543233360,5000,5000,5000,5000,0
|
|
20240329,151100,543233360,5000,5000,5000,5000,0
|
|
20240329,151000,543233360,5000,5000,5000,5000,0
|
|
20240329,150900,543233360,5000,5000,5000,5000,0
|
|
20240329,150800,543233360,5000,5000,5000,5000,10
|
|
20240329,150700,543183360,5000,5000,5000,5000,0
|
|
20240329,150600,543183360,5000,5000,5000,5000,0
|
|
20240329,150500,543183360,5000,5000,5000,5000,0
|
|
20240329,150400,543183360,5000,5000,5000,5000,0
|
|
20240329,150300,543183360,5000,5000,5000,5000,0
|
|
20240329,150200,543183360,5000,5000,5000,5000,300
|
|
20240329,150100,541683360,4995,4995,4995,4995,0
|
|
20240329,150000,541683360,4995,4995,4995,4995,0
|
|
20240329,145900,541683360,4995,4995,4995,4995,2
|
|
20240329,145800,541673370,5000,5000,5000,5000,0
|
|
20240329,145700,541673370,5000,5000,5000,5000,300
|
|
20240329,145600,540173370,5000,5000,5000,5000,200
|
|
20240329,145500,539173370,5000,5000,5000,5000,0
|
|
20240329,145400,539173370,5000,5000,5000,5000,0
|
|
20240329,145300,539173370,5000,5000,5000,5000,0
|
|
20240329,145200,539173370,5000,4995,5000,4995,757
|
|
20240329,145100,535389370,5000,5000,5000,5000,0
|
|
20240329,145000,535389370,5000,4990,5000,4990,1627
|
|
20240329,144900,527255805,4990,4990,4990,4990,11
|
|
20240329,144800,527200915,4985,4985,4985,4985,13
|
|
20240329,144700,527136110,4985,4980,4985,4980,261
|
|
20240329,144600,525836025,4985,4985,4985,4985,0
|
|
20240329,144500,525836025,4985,4985,4985,4985,0
|
|
20240329,144400,525836025,4985,4985,4985,4985,0
|
|
20240329,144300,525836025,4985,4990,4990,4985,380
|
|
20240329,144200,523941625,4990,4990,4990,4990,0
|
|
20240329,144100,523941625,4990,4980,4990,4980,420
|
|
20240329,144000,521846525,4975,4975,4975,4975,0
|
|
20240329,143900,521846525,4975,4975,4975,4975,0
|
|
20240329,143800,521846525,4975,4980,4980,4975,1425
|
|
20240329,143700,514752525,4980,4980,4980,4980,283
|
|
20240329,143600,513343185,4985,4985,4985,4985,217
|
|
20240329,143500,512261440,4995,4995,4995,4995,100
|
|
20240329,143400,511761940,4995,4995,4995,4995,888
|
|
20240329,143300,507326380,5000,5000,5000,5000,0
|
|
20240329,143200,507326380,5000,5000,5000,5000,1
|
|
20240329,143100,507321380,4995,4995,4995,4995,0
|
|
20240329,143000,507321380,4995,4995,4995,4995,0
|
|
20240329,142900,507321380,4995,4995,4995,4995,0
|
|
20240329,142800,507321380,4995,4995,4995,4995,0
|
|
20240329,142700,507321380,4995,4995,4995,4995,1000
|
|
20240329,142600,502326380,4995,4995,4995,4995,0
|
|
20240329,142500,502326380,4995,4995,4995,4995,214
|
|
20240329,142400,501257450,4995,4995,4995,4995,0
|
|
20240329,142300,501257450,4995,4995,4995,4995,0
|
|
20240329,142200,501257450,4995,4995,4995,4995,786
|
|
20240329,142100,497331380,5000,5000,5000,5000,0
|
|
20240329,142000,497331380,5000,5000,5000,5000,0
|
|
20240329,141900,497331380,5000,5000,5000,5000,299
|
|
20240329,141800,495836380,5000,5000,5000,5000,0
|
|
20240329,141700,495836380,5000,5000,5000,5000,0
|
|
20240329,141600,495836380,5000,4990,5000,4990,757
|
|
20240329,141500,492051390,4985,4985,4985,4985,0
|
|
20240329,141400,492051390,4985,4985,4985,4985,500
|
|
20240329,141300,489558890,4985,4985,4985,4985,0
|
|
20240329,141200,489558890,4985,4985,4985,4985,0
|
|
20240329,141100,489558890,4985,4985,4985,4985,0
|
|
20240329,141000,489558890,4985,4985,4985,4985,0
|
|
20240329,140900,489558890,4985,4985,4985,4985,326
|
|
20240329,140800,487933780,4985,4990,4990,4985,100
|
|
20240329,140700,487435275,4995,4995,4995,4995,0
|
|
20240329,140600,487435275,4995,4995,4995,4995,565
|
|
20240329,140500,484613100,5000,5000,5000,5000,0
|
|
20240329,140400,484613100,5000,5000,5000,5000,0
|
|
20240329,140300,484613100,5000,5000,5000,5000,0
|
|
20240329,140200,484613100,5000,5000,5000,5000,202
|
|
20240329,140100,483603100,5000,5000,5000,5000,880
|
|
20240329,140000,479203100,5000,4995,5000,4995,1478
|
|
20240329,135900,471815490,5000,5000,5000,5000,7
|
|
20240329,135800,471780490,5000,5000,5000,5000,0
|
|
20240329,135700,471780490,5000,5000,5000,5000,0
|
|
20240329,135600,471780490,5000,5000,5000,5000,5550
|
|
20240329,135500,444030490,5000,5000,5000,5000,596
|
|
20240329,135400,441050490,5000,5000,5000,5000,1000
|
|
20240329,135300,436050490,4995,4995,4995,4995,0
|
|
20240329,135200,436050490,4995,4995,4995,4995,20
|
|
20240329,135100,435950590,5010,5000,5010,5000,5030
|
|
20240329,135000,410788200,5000,5000,5000,5000,252
|
|
20240329,134900,409528200,5000,4975,5000,4975,7986
|
|
20240329,134800,369676610,4975,4975,4975,4975,0
|
|
20240329,134700,369676610,4975,4980,4980,4975,1260
|
|
20240329,134600,363401815,4980,4975,4980,4975,9741
|
|
20240329,134500,314897890,4965,4965,4965,4965,0
|
|
20240329,134400,314897890,4965,4965,4965,4965,0
|
|
20240329,134300,314897890,4965,4965,4965,4965,0
|
|
20240329,134200,314897890,4965,4965,4965,4965,0
|
|
20240329,134100,314897890,4965,4965,4965,4965,1
|
|
20240329,134000,314892925,4975,4975,4975,4975,26
|
|
20240329,133900,314763575,4975,4975,4975,4975,0
|
|
20240329,133800,314763575,4975,4975,4975,4975,0
|
|
20240329,133700,314763575,4975,4975,4975,4975,0
|
|
20240329,133600,314763575,4975,4975,4975,4975,0
|
|
20240329,133500,314763575,4975,4975,4975,4975,0
|
|
20240329,133400,314763575,4975,4975,4975,4975,0
|
|
20240329,133300,314763575,4975,4975,4975,4975,0
|
|
20240329,133200,314763575,4975,4970,4975,4970,2834
|
|
20240329,133100,300671620,4960,4960,4960,4960,0
|
|
20240329,133000,300671620,4960,4960,4960,4960,0
|
|
20240329,132900,300671620,4960,4960,4960,4960,0
|
|
20240329,132800,300671620,4960,4960,4960,4960,0
|
|
20240329,132700,300671620,4960,4960,4960,4960,0
|
|
20240329,132600,300671620,4960,4960,4960,4960,5
|
|
20240329,132500,300646820,4960,4960,4960,4960,0
|
|
20240329,132400,300646820,4960,4960,4960,4960,0
|
|
20240329,132300,300646820,4960,4960,4960,4960,0
|
|
20240329,132200,300646820,4960,4960,4960,4960,0
|
|
20240329,132100,300646820,4960,4960,4960,4960,0
|
|
20240329,132000,300646820,4960,4960,4960,4960,0
|
|
20240329,131900,300646820,4960,4960,4960,4960,0
|
|
20240329,131800,300646820,4960,4960,4960,4960,2000
|
|
20240329,131700,290726820,4970,4970,4970,4970,0
|
|
20240329,131600,290726820,4970,4970,4970,4970,100
|
|
20240329,131500,290229820,4970,4970,4970,4970,0
|
|
20240329,131400,290229820,4970,4970,4970,4970,0
|
|
20240329,131300,290229820,4970,4970,4970,4970,0
|
|
20240329,131200,290229820,4970,4965,4970,4965,1992
|
|
20240329,131100,280333550,4965,4960,4965,4960,898
|
|
20240329,131000,275879465,4960,4960,4960,4960,0
|
|
20240329,130900,275879465,4960,4960,4960,4960,0
|
|
20240329,130800,275879465,4960,4960,4960,4960,0
|
|
20240329,130700,275879465,4960,4960,4960,4960,0
|
|
20240329,130600,275879465,4960,4960,4960,4960,0
|
|
20240329,130500,275879465,4960,4960,4960,4960,0
|
|
20240329,130400,275879465,4960,4960,4960,4960,0
|
|
20240329,130300,275879465,4960,4960,4960,4960,0
|
|
20240329,130200,275879465,4960,4960,4960,4960,0
|
|
20240329,130100,275879465,4960,4960,4960,4960,0
|
|
20240329,130000,275879465,4960,4960,4960,4960,3
|
|
20240329,125900,275864585,4960,4960,4960,4960,0
|
|
20240329,125800,275864585,4960,4960,4960,4960,0
|
|
20240329,125700,275864585,4960,4960,4960,4960,0
|
|
20240329,125600,275864585,4960,4960,4960,4960,0
|
|
20240329,125500,275864585,4960,4960,4960,4960,0
|
|
20240329,125400,275864585,4960,4960,4960,4960,100
|
|
20240329,125300,275368585,4965,4965,4965,4965,0
|
|
20240329,125200,275368585,4965,4965,4965,4965,0
|
|
20240329,125100,275368585,4965,4965,4965,4965,0
|
|
20240329,125000,275368585,4965,4965,4965,4965,0
|
|
20240329,124900,275368585,4965,4965,4965,4965,200
|
|
20240329,124800,274375585,4965,4965,4965,4965,2
|
|
20240329,124700,274365655,4950,4950,4950,4950,8
|
|
20240329,124600,274326055,4965,4965,4965,4965,0
|
|
20240329,124500,274326055,4965,4950,4965,4950,51
|
|
20240329,124400,274073590,4955,4955,4955,4955,0
|
|
20240329,124300,274073590,4955,4955,4955,4955,0
|
|
20240329,124200,274073590,4955,4960,4960,4955,243
|
|
20240329,124100,272869470,4965,4965,4965,4965,0
|
|
20240329,124000,272869470,4965,4965,4970,4965,14
|
|
20240329,123900,272799955,4970,4970,4970,4970,0
|
|
20240329,123800,272799955,4970,4970,4970,4970,0
|
|
20240329,123700,272799955,4970,4970,4970,4970,0
|
|
20240329,123600,272799955,4970,4970,4970,4970,0
|
|
20240329,123500,272799955,4970,4970,4970,4970,0
|
|
20240329,123400,272799955,4970,4970,4970,4970,0
|
|
20240329,123300,272799955,4970,4970,4970,4970,0
|
|
20240329,123200,272799955,4970,4970,4970,4970,74
|
|
20240329,123100,272432175,4970,4970,4970,4970,0
|
|
20240329,123000,272432175,4970,4970,4970,4970,0
|
|
20240329,122900,272432175,4970,4970,4970,4970,0
|
|
20240329,122800,272432175,4970,4970,4970,4970,1
|
|
20240329,122700,272427205,4960,4960,4960,4960,92
|
|
20240329,122600,271970885,4955,4960,4960,4955,374
|
|
20240329,122500,270117665,4960,4960,4960,4960,0
|
|
20240329,122400,270117665,4960,4960,4960,4960,0
|
|
20240329,122300,270117665,4960,4960,4960,4960,9
|
|
20240329,122200,270073025,4960,4960,4960,4960,0
|
|
20240329,122100,270073025,4960,4960,4960,4960,1
|
|
20240329,122000,270068065,4970,4970,4970,4970,0
|
|
20240329,121900,270068065,4970,4970,4970,4970,0
|
|
20240329,121800,270068065,4970,4970,4970,4970,0
|
|
20240329,121700,270068065,4970,4970,4970,4970,0
|
|
20240329,121600,270068065,4970,4970,4970,4970,0
|
|
20240329,121500,270068065,4970,4970,4970,4970,0
|
|
20240329,121400,270068065,4970,4965,4970,4965,43
|
|
20240329,121300,269854555,4970,4970,4970,4970,0
|
|
20240329,121200,269854555,4970,4970,4970,4970,0
|
|
20240329,121100,269854555,4970,4970,4970,4970,0
|
|
20240329,121000,269854555,4970,4970,4970,4970,46
|
|
20240329,120900,269625935,4970,4970,4970,4970,42
|
|
20240329,120800,269417195,4970,4970,4970,4970,2
|
|
20240329,120700,269407255,4955,4955,4955,4955,5
|
|
20240329,120600,269382480,4965,4965,4965,4965,0
|
|
20240329,120500,269382480,4965,4965,4965,4965,200
|
|
20240329,120400,268389480,4965,4965,4965,4965,0
|
|
20240329,120300,268389480,4965,4965,4965,4965,0
|
|
20240329,120200,268389480,4965,4965,4965,4965,0
|
|
20240329,120100,268389480,4965,4965,4965,4965,0
|
|
20240329,120000,268389480,4965,4965,4965,4965,9
|
|
20240329,115900,268344795,4960,4960,4960,4960,9
|
|
20240329,115800,268300155,4960,4960,4960,4960,0
|
|
20240329,115700,268300155,4960,4960,4960,4960,1
|
|
20240329,115600,268295195,4960,4960,4960,4960,0
|
|
20240329,115500,268295195,4960,4960,4960,4960,211
|
|
20240329,115400,267248635,4965,4965,4965,4965,0
|
|
20240329,115300,267248635,4965,4965,4965,4965,0
|
|
20240329,115200,267248635,4965,4965,4965,4965,0
|
|
20240329,115100,267248635,4965,4965,4965,4965,25
|
|
20240329,115000,267124510,4965,4955,4965,4955,51
|
|
20240329,114900,266871715,4960,4960,4960,4960,11
|
|
20240329,114800,266817155,4960,4960,4960,4960,0
|
|
20240329,114700,266817155,4960,4960,4960,4960,0
|
|
20240329,114600,266817155,4960,4960,4960,4960,0
|
|
20240329,114500,266817155,4960,4960,4960,4960,0
|
|
20240329,114400,266817155,4960,4960,4960,4960,0
|
|
20240329,114300,266817155,4960,4960,4960,4960,0
|
|
20240329,114200,266817155,4960,4960,4960,4960,0
|
|
20240329,114100,266817155,4960,4960,4960,4960,0
|
|
20240329,114000,266817155,4960,4960,4960,4960,9
|
|
20240329,113900,266772515,4960,4960,4960,4960,1
|
|
20240329,113800,266767555,4960,4960,4965,4960,100
|
|
20240329,113700,266271305,4960,4960,4960,4960,20
|
|
20240329,113600,266172105,4960,4960,4960,4960,10
|
|
20240329,113500,266122505,4965,4965,4965,4965,2
|
|
20240329,113400,266112575,4965,4965,4965,4965,1
|
|
20240329,113300,266107610,4965,4965,4965,4965,0
|
|
20240329,113200,266107610,4965,4965,4965,4965,0
|
|
20240329,113100,266107610,4965,4965,4965,4965,0
|
|
20240329,113000,266107610,4965,4955,4965,4955,11
|
|
20240329,112900,266053015,4965,4965,4965,4965,26
|
|
20240329,112800,265923925,4965,4965,4965,4965,0
|
|
20240329,112700,265923925,4965,4965,4965,4965,0
|
|
20240329,112600,265923925,4965,4965,4965,4965,0
|
|
20240329,112500,265923925,4965,4965,4965,4965,0
|
|
20240329,112400,265923925,4965,4965,4965,4965,0
|
|
20240329,112300,265923925,4965,4965,4965,4965,4
|
|
20240329,112200,265904065,4965,4965,4965,4965,496
|
|
20240329,112100,263441425,4965,4965,4965,4965,0
|
|
20240329,112000,263441425,4965,4965,4965,4965,9
|
|
20240329,111900,263396740,4960,4960,4960,4960,540
|
|
20240329,111800,260718340,4960,4960,4960,4960,0
|
|
20240329,111700,260718340,4960,4960,4960,4960,0
|
|
20240329,111600,260718340,4960,4960,4960,4960,0
|
|
20240329,111500,260718340,4960,4960,4960,4960,200
|
|
20240329,111400,259726340,4965,4965,4965,4965,0
|
|
20240329,111300,259726340,4965,4960,4965,4955,978
|
|
20240329,111200,254877830,4965,4965,4965,4965,0
|
|
20240329,111100,254877830,4965,4965,4965,4965,50
|
|
20240329,111000,254629580,4965,4965,4965,4965,4
|
|
20240329,110900,254609720,4965,4965,4965,4965,2
|
|
20240329,110800,254599790,4970,4960,4975,4960,5
|
|
20240329,110700,254574945,4950,4955,4955,4950,1547
|
|
20240329,110600,246917095,4975,4975,4975,4975,0
|
|
20240329,110500,246917095,4975,4975,4975,4975,0
|
|
20240329,110400,246917095,4975,4975,4975,4975,0
|
|
20240329,110300,246917095,4975,4975,4975,4975,0
|
|
20240329,110200,246917095,4975,4975,4975,4975,0
|
|
20240329,110100,246917095,4975,4950,4975,4950,534
|
|
20240329,110000,244273745,4955,4965,4965,4955,1179
|
|
20240329,105900,238427970,4970,4970,4970,4970,201
|
|
20240329,105800,237429000,4975,4975,4975,4975,3
|
|
20240329,105700,237414075,4975,4970,4975,4970,21
|
|
20240329,105600,237309700,4970,4975,4975,4970,102
|
|
20240329,105500,236802260,4975,4975,4980,4975,867
|
|
20240329,105400,232487450,4970,4970,4970,4970,1
|
|
20240329,105300,232482480,4975,4975,4975,4975,0
|
|
20240329,105200,232482480,4975,4975,4975,4975,0
|
|
20240329,105100,232482480,4975,4975,4975,4975,0
|
|
20240329,105000,232482480,4975,4975,4975,4975,72
|
|
20240329,104900,232124280,4975,4970,4975,4970,19
|
|
20240329,104800,232029840,4955,4955,4955,4955,0
|
|
20240329,104700,232029840,4955,4950,4955,4945,1002
|
|
20240329,104600,227074925,4955,4970,4970,4945,2539
|
|
20240329,104500,214497770,4980,4980,4980,4980,0
|
|
20240329,104400,214497770,4980,4980,4980,4980,0
|
|
20240329,104300,214497770,4980,4980,4980,4980,0
|
|
20240329,104200,214497770,4980,4980,4980,4980,0
|
|
20240329,104100,214497770,4980,4980,4980,4980,0
|
|
20240329,104000,214497770,4980,4970,4980,4970,4
|
|
20240329,103900,214477860,4970,4970,4970,4970,1
|
|
20240329,103800,214472890,4965,4965,4965,4965,0
|
|
20240329,103700,214472890,4965,4965,4965,4965,0
|
|
20240329,103600,214472890,4965,4965,4965,4965,501
|
|
20240329,103500,211985425,4965,4965,4965,4965,0
|
|
20240329,103400,211985425,4965,4985,4990,4965,6051
|
|
20240329,103300,181935735,4975,4995,4995,4975,450
|
|
20240329,103200,179696785,4995,4975,4995,4975,63
|
|
20240329,103100,179383260,4990,4990,4990,4970,110
|
|
20240329,103000,178834720,4990,4965,4990,4965,10462
|
|
20240329,102900,126768025,4960,4960,4960,4960,0
|
|
20240329,102800,126768025,4960,4960,4960,4960,133
|
|
20240329,102700,126108345,4960,4960,4960,4960,985
|
|
20240329,102600,121222745,4970,4970,4970,4970,2
|
|
20240329,102500,121212805,4965,4965,4965,4965,275
|
|
20240329,102400,119847430,4965,4965,4965,4965,0
|
|
20240329,102300,119847430,4965,4955,4965,4955,300
|
|
20240329,102200,118358530,4965,4965,4965,4965,0
|
|
20240329,102100,118358530,4965,4965,4965,4965,751
|
|
20240329,102000,114629815,4965,4960,4965,4960,3
|
|
20240329,101900,114614925,4960,4960,4960,4960,772
|
|
20240329,101800,110785805,4970,4970,4970,4970,0
|
|
20240329,101700,110785805,4970,4960,4970,4960,43
|
|
20240329,101600,110572495,4960,4960,4960,4960,508
|
|
20240329,101500,108052815,4960,4935,4960,4935,2074
|
|
20240329,101400,97782895,4935,4930,4935,4930,3742
|
|
20240329,101300,79332870,4930,4930,4930,4930,0
|
|
20240329,101200,79332870,4930,4930,4930,4930,0
|
|
20240329,101100,79332870,4930,4930,4930,4930,0
|
|
20240329,101000,79332870,4930,4930,4930,4930,0
|
|
20240329,100900,79332870,4930,4925,4930,4920,1090
|
|
20240329,100800,73962660,4920,4915,4920,4915,1177
|
|
20240329,100700,68171895,4920,4920,4920,4920,0
|
|
20240329,100600,68171895,4920,4920,4920,4920,12
|
|
20240329,100500,68112855,4920,4920,4920,4920,0
|
|
20240329,100400,68112855,4920,4920,4920,4920,0
|
|
20240329,100300,68112855,4920,4920,4920,4920,1
|
|
20240329,100200,68107935,4915,4915,4915,4915,1
|
|
20240329,100100,68103020,4920,4920,4920,4920,0
|
|
20240329,100000,68103020,4920,4920,4920,4920,0
|
|
20240329,095900,68103020,4920,4920,4920,4920,301
|
|
20240329,095800,66622100,4920,4920,4920,4920,1
|
|
20240329,095700,66617180,4910,4910,4910,4910,72
|
|
20240329,095600,66263660,4920,4920,4920,4920,3
|
|
20240329,095500,66248900,4920,4920,4920,4920,0
|
|
20240329,095400,66248900,4920,4920,4920,4920,1
|
|
20240329,095300,66243980,4920,4920,4920,4920,1
|
|
20240329,095200,66239060,4920,4920,4920,4920,0
|
|
20240329,095100,66239060,4920,4920,4920,4920,1
|
|
20240329,095000,66234140,4900,4900,4900,4900,0
|
|
20240329,094900,66234140,4900,4900,4900,4900,0
|
|
20240329,094800,66234140,4900,4900,4900,4900,0
|
|
20240329,094700,66234140,4900,4900,4900,4900,0
|
|
20240329,094600,66234140,4900,4905,4905,4900,550
|
|
20240329,094500,63538670,4920,4920,4920,4920,0
|
|
20240329,094400,63538670,4920,4920,4920,4920,0
|
|
20240329,094300,63538670,4920,4915,4920,4915,1834
|
|
20240329,094200,54523175,4915,4915,4915,4915,1933
|
|
20240329,094100,45022480,4895,4895,4895,4895,0
|
|
20240329,094000,45022480,4895,4895,4895,4895,0
|
|
20240329,093900,45022480,4895,4895,4895,4895,0
|
|
20240329,093800,45022480,4895,4895,4895,4895,0
|
|
20240329,093700,45022480,4895,4895,4895,4895,0
|
|
20240329,093600,45022480,4895,4895,4895,4895,0
|
|
20240329,093500,45022480,4895,4895,4895,4895,0
|
|
20240329,093400,45022480,4895,4895,4895,4895,0
|
|
20240329,093300,45022480,4895,4895,4895,4895,0
|
|
20240329,093200,45022480,4895,4895,4895,4895,1000
|
|
20240329,093100,40127480,4900,4900,4900,4900,888
|
|
20240329,093000,35776280,4900,4900,4900,4900,274
|
|
20240329,092900,34433680,4900,4910,4910,4900,100
|
|
20240329,092800,33943665,4915,4915,4915,4915,1
|
|
20240329,092700,33938750,4920,4920,4920,4920,0
|
|
20240329,092600,33938750,4920,4920,4920,4920,100
|
|
20240329,092500,33446750,4920,4920,4920,4920,1
|
|
20240329,092400,33441830,4925,4925,4925,4925,0
|
|
20240329,092300,33441830,4925,4925,4925,4925,1
|
|
20240329,092200,33436905,4885,4890,4890,4885,300
|
|
20240329,092100,31970505,4890,4900,4900,4890,2184
|
|
20240329,092000,21284125,4895,4895,4895,4895,0
|
|
20240329,091900,21284125,4895,4895,4895,4895,0
|
|
20240329,091800,21284125,4895,4895,4895,4895,0
|
|
20240329,091700,21284125,4895,4900,4900,4895,1000
|
|
20240329,091600,16387675,4895,4895,4895,4895,0
|
|
20240329,091500,16387675,4895,4900,4900,4895,273
|
|
20240329,091400,15051275,4905,4905,4905,4905,0
|
|
20240329,091300,15051275,4905,4905,4905,4905,0
|
|
20240329,091200,15051275,4905,4905,4905,4905,0
|
|
20240329,091100,15051275,4905,4925,4925,4905,2
|
|
20240329,091000,15041445,4910,4910,4910,4910,1
|
|
20240329,090900,15036535,4895,4910,4910,4895,2761
|
|
20240329,090800,1507445,4930,4930,4930,4930,0
|
|
20240329,090700,1507445,4930,4930,4930,4930,0
|
|
20240329,090600,1507445,4930,4930,4930,4930,0
|
|
20240329,090500,1507445,4930,4930,4930,4930,0
|
|
20240329,090400,1507445,4930,4925,4930,4925,2
|
|
20240329,090300,1497590,4905,4925,4930,4905,305
|
|
20240329,090200,0,4905,4905,4905,4905,0
|
|
20240329,090100,0,4905,4905,4905,4905,0
|
|
20240329,090000,0,4905,4905,4905,4905,0
|