636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,193300,175699725,4975,4975,4975,4975,262
|
|
20240318,193200,175699725,4975,4975,4975,4975,0
|
|
20240318,193100,175699725,4975,4975,4975,4975,0
|
|
20240318,193000,175699725,4975,4975,4975,4975,0
|
|
20240318,192900,175699725,4975,4975,4975,4975,0
|
|
20240318,192800,175699725,4975,4975,4975,4975,0
|
|
20240318,192700,175699725,4975,4975,4975,4975,0
|
|
20240318,192600,175699725,4975,4975,4975,4975,0
|
|
20240318,192500,175699725,4975,4975,4975,4975,0
|
|
20240318,192400,175699725,4975,4975,4975,4975,0
|
|
20240318,192300,175699725,4975,4975,4975,4975,0
|
|
20240318,192200,175699725,4975,4975,4975,4975,0
|
|
20240318,192100,175699725,4975,4975,4975,4975,0
|
|
20240318,192000,175699725,4975,4975,4975,4975,0
|
|
20240318,191900,175699725,4975,4975,4975,4975,0
|
|
20240318,191800,175699725,4975,4975,4975,4975,0
|
|
20240318,191700,175699725,4975,4975,4975,4975,0
|
|
20240318,191600,175699725,4975,4975,4975,4975,0
|
|
20240318,191500,175699725,4975,4975,4975,4975,0
|
|
20240318,191400,175699725,4975,4975,4975,4975,0
|
|
20240318,191300,175699725,4975,4975,4975,4975,0
|
|
20240318,191200,175699725,4975,4975,4975,4975,0
|
|
20240318,191100,175699725,4975,4975,4975,4975,0
|
|
20240318,191000,175699725,4975,4975,4975,4975,0
|
|
20240318,190900,175699725,4975,4975,4975,4975,0
|
|
20240318,190800,175699725,4975,4975,4975,4975,0
|
|
20240318,190700,175699725,4975,4975,4975,4975,0
|
|
20240318,190600,175699725,4975,4975,4975,4975,0
|
|
20240318,190500,175699725,4975,4975,4975,4975,0
|
|
20240318,190400,175699725,4975,4975,4975,4975,0
|
|
20240318,190300,175699725,4975,4975,4975,4975,262
|
|
20240318,190200,175699725,4975,4975,4975,4975,0
|
|
20240318,190100,175699725,4975,4975,4975,4975,0
|
|
20240318,190000,175699725,4975,4975,4975,4975,0
|
|
20240318,185900,175699725,4975,4975,4975,4975,0
|
|
20240318,185800,175699725,4975,4975,4975,4975,0
|
|
20240318,185700,175699725,4975,4975,4975,4975,0
|
|
20240318,185600,175699725,4975,4975,4975,4975,0
|
|
20240318,185500,175699725,4975,4975,4975,4975,0
|
|
20240318,185400,175699725,4975,4975,4975,4975,0
|
|
20240318,185300,175699725,4975,4975,4975,4975,0
|
|
20240318,185200,175699725,4975,4975,4975,4975,0
|
|
20240318,185100,175699725,4975,4975,4975,4975,0
|
|
20240318,185000,175699725,4975,4975,4975,4975,0
|
|
20240318,184900,175699725,4975,4975,4975,4975,0
|
|
20240318,184800,175699725,4975,4975,4975,4975,0
|
|
20240318,184700,175699725,4975,4975,4975,4975,0
|
|
20240318,184600,175699725,4975,4975,4975,4975,0
|
|
20240318,184500,175699725,4975,4975,4975,4975,0
|
|
20240318,184400,175699725,4975,4975,4975,4975,0
|
|
20240318,184300,175699725,4975,4975,4975,4975,0
|
|
20240318,184200,175699725,4975,4975,4975,4975,0
|
|
20240318,184100,175699725,4975,4975,4975,4975,0
|
|
20240318,184000,175699725,4975,4975,4975,4975,0
|
|
20240318,183900,175699725,4975,4975,4975,4975,0
|
|
20240318,183800,175699725,4975,4975,4975,4975,0
|
|
20240318,183700,175699725,4975,4975,4975,4975,0
|
|
20240318,183600,175699725,4975,4975,4975,4975,0
|
|
20240318,183500,175699725,4975,4975,4975,4975,0
|
|
20240318,183400,175699725,4975,4975,4975,4975,0
|
|
20240318,183300,175699725,4975,4975,4975,4975,262
|
|
20240318,183200,175699725,4975,4975,4975,4975,0
|
|
20240318,183100,175699725,4975,4975,4975,4975,0
|
|
20240318,183000,175699725,4975,4975,4975,4975,0
|
|
20240318,182900,175699725,4975,4975,4975,4975,0
|
|
20240318,182800,175699725,4975,4975,4975,4975,0
|
|
20240318,182700,175699725,4975,4975,4975,4975,0
|
|
20240318,182600,175699725,4975,4975,4975,4975,0
|
|
20240318,182500,175699725,4975,4975,4975,4975,0
|
|
20240318,182400,175699725,4975,4975,4975,4975,0
|
|
20240318,182300,175699725,4975,4975,4975,4975,0
|
|
20240318,182200,175699725,4975,4975,4975,4975,0
|
|
20240318,182100,175699725,4975,4975,4975,4975,0
|
|
20240318,182000,175699725,4975,4975,4975,4975,0
|
|
20240318,181900,175699725,4975,4975,4975,4975,0
|
|
20240318,181800,175699725,4975,4975,4975,4975,0
|
|
20240318,181700,175699725,4975,4975,4975,4975,0
|
|
20240318,181600,175699725,4975,4975,4975,4975,0
|
|
20240318,181500,175699725,4975,4975,4975,4975,0
|
|
20240318,181400,175699725,4975,4975,4975,4975,0
|
|
20240318,181300,175699725,4975,4975,4975,4975,0
|
|
20240318,181200,175699725,4975,4975,4975,4975,0
|
|
20240318,181100,175699725,4975,4975,4975,4975,0
|
|
20240318,181000,175699725,4975,4975,4975,4975,0
|
|
20240318,180900,175699725,4975,4975,4975,4975,0
|
|
20240318,180800,175699725,4975,4975,4975,4975,0
|
|
20240318,180700,175699725,4975,4975,4975,4975,0
|
|
20240318,180600,175699725,4975,4975,4975,4975,0
|
|
20240318,180500,175699725,4975,4975,4975,4975,0
|
|
20240318,180400,175699725,4975,4975,4975,4975,0
|
|
20240318,180300,175699725,4975,4975,4975,4975,262
|
|
20240318,180200,175699725,4975,4975,4975,4975,0
|
|
20240318,180100,175699725,4975,4975,4975,4975,0
|
|
20240318,180000,175699725,4975,4975,4975,4975,0
|
|
20240318,175900,175699725,4975,4975,4975,4975,0
|
|
20240318,175800,175699725,4975,4975,4975,4975,0
|
|
20240318,175700,175699725,4975,4975,4975,4975,0
|
|
20240318,175600,175699725,4975,4975,4975,4975,0
|
|
20240318,175500,175699725,4975,4975,4975,4975,0
|
|
20240318,175400,175699725,4975,4975,4975,4975,0
|
|
20240318,175300,175699725,4975,4975,4975,4975,0
|
|
20240318,175200,175699725,4975,4975,4975,4975,0
|
|
20240318,175100,175699725,4975,4975,4975,4975,0
|
|
20240318,175000,175699725,4975,4975,4975,4975,0
|
|
20240318,174900,175699725,4975,4975,4975,4975,0
|
|
20240318,174800,175699725,4975,4975,4975,4975,0
|
|
20240318,174700,175699725,4975,4975,4975,4975,0
|
|
20240318,174600,175699725,4975,4975,4975,4975,0
|
|
20240318,174500,175699725,4975,4975,4975,4975,0
|
|
20240318,174400,175699725,4975,4975,4975,4975,0
|
|
20240318,174300,175699725,4975,4975,4975,4975,0
|
|
20240318,174200,175699725,4975,4975,4975,4975,0
|
|
20240318,174100,175699725,4975,4975,4975,4975,0
|
|
20240318,174000,175699725,4975,4975,4975,4975,0
|
|
20240318,173900,175699725,4975,4975,4975,4975,0
|
|
20240318,173800,175699725,4975,4975,4975,4975,0
|
|
20240318,173700,175699725,4975,4975,4975,4975,0
|
|
20240318,173600,175699725,4975,4975,4975,4975,0
|
|
20240318,173500,175699725,4975,4975,4975,4975,0
|
|
20240318,173400,175699725,4975,4975,4975,4975,0
|
|
20240318,173300,175699725,4975,4975,4975,4975,262
|
|
20240318,173200,175699725,4975,4975,4975,4975,0
|
|
20240318,173100,175699725,4975,4975,4975,4975,0
|
|
20240318,173000,175699725,4975,4975,4975,4975,0
|
|
20240318,172900,175699725,4975,4975,4975,4975,0
|
|
20240318,172800,175699725,4975,4975,4975,4975,0
|
|
20240318,172700,175699725,4975,4975,4975,4975,0
|
|
20240318,172600,175699725,4975,4975,4975,4975,0
|
|
20240318,172500,175699725,4975,4975,4975,4975,0
|
|
20240318,172400,175699725,4975,4975,4975,4975,0
|
|
20240318,172300,175699725,4975,4975,4975,4975,0
|
|
20240318,172200,175699725,4975,4975,4975,4975,0
|
|
20240318,172100,175699725,4975,4975,4975,4975,0
|
|
20240318,172000,175699725,4975,4975,4975,4975,0
|
|
20240318,171900,175699725,4975,4975,4975,4975,0
|
|
20240318,171800,175699725,4975,4975,4975,4975,0
|
|
20240318,171700,175699725,4975,4975,4975,4975,0
|
|
20240318,171600,175699725,4975,4975,4975,4975,0
|
|
20240318,171500,175699725,4975,4975,4975,4975,0
|
|
20240318,171400,175699725,4975,4975,4975,4975,0
|
|
20240318,171300,175699725,4975,4975,4975,4975,0
|
|
20240318,171200,175699725,4975,4975,4975,4975,0
|
|
20240318,171100,175699725,4975,4975,4975,4975,0
|
|
20240318,171000,175699725,4975,4975,4975,4975,0
|
|
20240318,170900,175699725,4975,4975,4975,4975,0
|
|
20240318,170800,175699725,4975,4975,4975,4975,0
|
|
20240318,170700,175699725,4975,4975,4975,4975,0
|
|
20240318,170600,175699725,4975,4975,4975,4975,0
|
|
20240318,170500,175699725,4975,4975,4975,4975,0
|
|
20240318,170400,175699725,4975,4975,4975,4975,0
|
|
20240318,170300,175699725,4975,4975,4975,4975,262
|
|
20240318,170200,175699725,4975,4975,4975,4975,0
|
|
20240318,170100,175699725,4975,4975,4975,4975,0
|
|
20240318,170000,175699725,4975,4975,4975,4975,0
|
|
20240318,165900,175699725,4975,4975,4975,4975,0
|
|
20240318,165800,175699725,4975,4975,4975,4975,0
|
|
20240318,165700,175699725,4975,4975,4975,4975,0
|
|
20240318,165600,175699725,4975,4975,4975,4975,0
|
|
20240318,165500,175699725,4975,4975,4975,4975,0
|
|
20240318,165400,175699725,4975,4975,4975,4975,0
|
|
20240318,165300,175699725,4975,4975,4975,4975,0
|
|
20240318,165200,175699725,4975,4975,4975,4975,0
|
|
20240318,165100,175699725,4975,4975,4975,4975,0
|
|
20240318,165000,175699725,4975,4975,4975,4975,0
|
|
20240318,164900,175699725,4975,4975,4975,4975,0
|
|
20240318,164800,175699725,4975,4975,4975,4975,0
|
|
20240318,164700,175699725,4975,4975,4975,4975,0
|
|
20240318,164600,175699725,4975,4975,4975,4975,0
|
|
20240318,164500,175699725,4975,4975,4975,4975,0
|
|
20240318,164400,175699725,4975,4975,4975,4975,0
|
|
20240318,164300,175699725,4975,4975,4975,4975,0
|
|
20240318,164200,175699725,4975,4975,4975,4975,0
|
|
20240318,164100,175699725,4975,4975,4975,4975,0
|
|
20240318,164000,175699725,4975,4975,4975,4975,0
|
|
20240318,163900,175699725,4975,4975,4975,4975,0
|
|
20240318,163800,175699725,4975,4975,4975,4975,0
|
|
20240318,163700,175699725,4975,4975,4975,4975,0
|
|
20240318,163600,175699725,4975,4975,4975,4975,0
|
|
20240318,163500,175699725,4975,4975,4975,4975,0
|
|
20240318,163400,175699725,4975,4975,4975,4975,0
|
|
20240318,163300,175699725,4975,4975,4975,4975,262
|
|
20240318,163200,175699725,4975,4975,4975,4975,0
|
|
20240318,163100,175699725,4975,4975,4975,4975,0
|
|
20240318,163000,175699725,4975,4975,4975,4975,0
|
|
20240318,162900,175699725,4975,4975,4975,4975,0
|
|
20240318,162800,175699725,4975,4975,4975,4975,0
|
|
20240318,162700,175699725,4975,4975,4975,4975,0
|
|
20240318,162600,175699725,4975,4975,4975,4975,0
|
|
20240318,162500,175699725,4975,4975,4975,4975,0
|
|
20240318,162400,175699725,4975,4975,4975,4975,0
|
|
20240318,162300,175699725,4975,4975,4975,4975,0
|
|
20240318,162200,175699725,4975,4975,4975,4975,0
|
|
20240318,162100,175699725,4975,4975,4975,4975,0
|
|
20240318,162000,175699725,4975,4975,4975,4975,0
|
|
20240318,161900,175699725,4975,4975,4975,4975,0
|
|
20240318,161800,175699725,4975,4975,4975,4975,0
|
|
20240318,161700,175699725,4975,4975,4975,4975,0
|
|
20240318,161600,175699725,4975,4975,4975,4975,0
|
|
20240318,161500,175699725,4975,4975,4975,4975,0
|
|
20240318,161400,175699725,4975,4975,4975,4975,0
|
|
20240318,161300,175699725,4975,4975,4975,4975,0
|
|
20240318,161200,175699725,4975,4975,4975,4975,0
|
|
20240318,161100,175699725,4975,4975,4975,4975,0
|
|
20240318,161000,175699725,4975,4975,4975,4975,0
|
|
20240318,160900,175699725,4975,4975,4975,4975,0
|
|
20240318,160800,175699725,4975,4975,4975,4975,0
|
|
20240318,160700,175699725,4975,4975,4975,4975,0
|
|
20240318,160600,175699725,4975,4975,4975,4975,0
|
|
20240318,160500,175699725,4975,4975,4975,4975,0
|
|
20240318,160400,175699725,4975,4975,4975,4975,0
|
|
20240318,160300,175699725,4975,4975,4975,4975,262
|
|
20240318,160200,175699725,4975,4975,4975,4975,0
|
|
20240318,160100,175699725,4975,4975,4975,4975,0
|
|
20240318,160000,175699725,4975,4975,4975,4975,0
|
|
20240318,155900,175699725,4975,4975,4975,4975,0
|
|
20240318,155800,175699725,4975,4975,4975,4975,0
|
|
20240318,155700,175699725,4975,4975,4975,4975,0
|
|
20240318,155600,175699725,4975,4975,4975,4975,0
|
|
20240318,155500,175699725,4975,4975,4975,4975,0
|
|
20240318,155400,175699725,4975,4975,4975,4975,0
|
|
20240318,155300,175699725,4975,4975,4975,4975,0
|
|
20240318,155200,175699725,4975,4975,4975,4975,0
|
|
20240318,155100,175699725,4975,4975,4975,4975,0
|
|
20240318,155000,175699725,4975,4975,4975,4975,0
|
|
20240318,154900,175699725,4975,4975,4975,4975,0
|
|
20240318,154800,175699725,4975,4975,4975,4975,0
|
|
20240318,154700,175699725,4975,4975,4975,4975,0
|
|
20240318,154600,175699725,4975,4975,4975,4975,0
|
|
20240318,154500,175699725,4975,4975,4975,4975,0
|
|
20240318,154400,175699725,4975,4975,4975,4975,0
|
|
20240318,154300,175699725,4975,4975,4975,4975,0
|
|
20240318,154200,175699725,4975,4975,4975,4975,0
|
|
20240318,154100,175699725,4975,4975,4975,4975,0
|
|
20240318,154000,175699725,4975,4975,4975,4975,0
|
|
20240318,153900,175699725,4975,4975,4975,4975,0
|
|
20240318,153800,175699725,4975,4975,4975,4975,0
|
|
20240318,153700,175699725,4975,4975,4975,4975,0
|
|
20240318,153600,175699725,4975,4975,4975,4975,0
|
|
20240318,153500,175699725,4975,4975,4975,4975,0
|
|
20240318,153400,175699725,4975,4975,4975,4975,0
|
|
20240318,153300,175699725,4975,4975,4975,4975,262
|
|
20240318,153200,175699725,4975,4975,4975,4975,0
|
|
20240318,153100,175699725,4975,4975,4975,4975,0
|
|
20240318,153000,175699725,4975,4975,4975,4975,262
|
|
20240318,152900,174396275,4970,4970,4970,4970,0
|
|
20240318,152800,174396275,4970,4970,4970,4970,0
|
|
20240318,152700,174396275,4970,4970,4970,4970,0
|
|
20240318,152600,174396275,4970,4970,4970,4970,0
|
|
20240318,152500,174396275,4970,4970,4970,4970,0
|
|
20240318,152400,174396275,4970,4970,4970,4970,0
|
|
20240318,152300,174396275,4970,4970,4970,4970,0
|
|
20240318,152200,174396275,4970,4970,4970,4970,0
|
|
20240318,152100,174396275,4970,4970,4970,4970,0
|
|
20240318,152000,174396275,4970,4970,4970,4970,0
|
|
20240318,151900,174396275,4970,4970,4970,4970,45
|
|
20240318,151800,174172625,4975,4975,4975,4965,3
|
|
20240318,151700,174157710,4970,4975,4975,4970,68
|
|
20240318,151600,173819745,4975,4975,4975,4975,0
|
|
20240318,151500,173819745,4975,4975,4975,4975,0
|
|
20240318,151400,173819745,4975,4975,4975,4975,1
|
|
20240318,151300,173814770,4965,4965,4965,4965,0
|
|
20240318,151200,173814770,4965,4970,4970,4965,131
|
|
20240318,151100,173163800,4975,4975,4975,4975,0
|
|
20240318,151000,173163800,4975,4975,4975,4975,1
|
|
20240318,150900,173158825,4970,4970,4970,4970,0
|
|
20240318,150800,173158825,4970,4970,4970,4970,1
|
|
20240318,150700,173153855,4975,4975,4975,4975,1
|
|
20240318,150600,173148880,4965,4965,4965,4965,150
|
|
20240318,150500,172404130,4965,4965,4965,4965,0
|
|
20240318,150400,172404130,4965,4965,4965,4965,100
|
|
20240318,150300,171907630,4965,4965,4965,4965,0
|
|
20240318,150200,171907630,4965,4965,4965,4965,0
|
|
20240318,150100,171907630,4965,4965,4965,4965,0
|
|
20240318,150000,171907630,4965,4965,4965,4965,0
|
|
20240318,145900,171907630,4965,4965,4965,4965,0
|
|
20240318,145800,171907630,4965,4970,4970,4965,301
|
|
20240318,145700,170412165,4970,4970,4970,4970,2
|
|
20240318,145600,170402225,4970,4970,4970,4970,350
|
|
20240318,145500,168662725,4965,4965,4965,4965,22
|
|
20240318,145400,168553495,4965,4965,4965,4965,40
|
|
20240318,145300,168354895,4965,4965,4965,4965,0
|
|
20240318,145200,168354895,4965,4965,4965,4965,0
|
|
20240318,145100,168354895,4965,4965,4965,4965,200
|
|
20240318,145000,167361895,4970,4970,4970,4970,400
|
|
20240318,144900,165373895,4965,4965,4965,4965,200
|
|
20240318,144800,164380895,4970,4970,4970,4970,0
|
|
20240318,144700,164380895,4970,4970,4970,4970,0
|
|
20240318,144600,164380895,4970,4970,4970,4970,0
|
|
20240318,144500,164380895,4970,4965,4970,4965,251
|
|
20240318,144400,163134425,4970,4970,4970,4970,1
|
|
20240318,144300,163129455,4970,4970,4970,4970,3
|
|
20240318,144200,163114545,4970,4965,4970,4965,369
|
|
20240318,144100,161280660,4970,4970,4970,4970,1
|
|
20240318,144000,161275690,4970,4965,4970,4965,270
|
|
20240318,143900,159935135,4965,4965,4965,4965,0
|
|
20240318,143800,159935135,4965,4965,4965,4965,27
|
|
20240318,143700,159801080,4965,4965,4965,4965,0
|
|
20240318,143600,159801080,4965,4965,4965,4965,4
|
|
20240318,143500,159781220,4965,4970,4970,4965,2676
|
|
20240318,143400,146483820,4980,4980,4980,4980,0
|
|
20240318,143300,146483820,4980,4980,4980,4980,0
|
|
20240318,143200,146483820,4980,4980,4980,4980,1
|
|
20240318,143100,146478840,4975,4975,4975,4975,1
|
|
20240318,143000,146473865,4980,4980,4980,4980,356
|
|
20240318,142900,144700985,4980,4980,4980,4980,0
|
|
20240318,142800,144700985,4980,4980,4980,4980,10
|
|
20240318,142700,144651185,4980,4980,4980,4980,0
|
|
20240318,142600,144651185,4980,4980,4980,4980,0
|
|
20240318,142500,144651185,4980,4980,4980,4980,0
|
|
20240318,142400,144651185,4980,4980,4980,4980,0
|
|
20240318,142300,144651185,4980,4980,4980,4980,0
|
|
20240318,142200,144651185,4980,4980,4980,4980,0
|
|
20240318,142100,144651185,4980,4980,4980,4980,0
|
|
20240318,142000,144651185,4980,4980,4980,4980,0
|
|
20240318,141900,144651185,4980,4970,4980,4970,4
|
|
20240318,141800,144631285,4980,4980,4980,4980,0
|
|
20240318,141700,144631285,4980,4980,4980,4980,0
|
|
20240318,141600,144631285,4980,4980,4980,4980,0
|
|
20240318,141500,144631285,4980,4980,4980,4980,0
|
|
20240318,141400,144631285,4980,4980,4980,4980,1
|
|
20240318,141300,144626305,4975,4975,4975,4975,0
|
|
20240318,141200,144626305,4975,4975,4975,4975,599
|
|
20240318,141100,141646280,4980,4980,4980,4980,2
|
|
20240318,141000,141636320,4980,4980,4980,4980,0
|
|
20240318,140900,141636320,4980,4980,4980,4980,5
|
|
20240318,140800,141611420,4985,4985,4985,4985,0
|
|
20240318,140700,141611420,4985,4985,4985,4985,0
|
|
20240318,140600,141611420,4985,4985,4985,4985,0
|
|
20240318,140500,141611420,4985,4985,4985,4985,1
|
|
20240318,140400,141606435,4980,4980,4980,4980,0
|
|
20240318,140300,141606435,4980,4980,4980,4980,0
|
|
20240318,140200,141606435,4980,4980,4980,4980,3
|
|
20240318,140100,141591495,4985,4985,4985,4985,0
|
|
20240318,140000,141591495,4985,4985,4985,4985,0
|
|
20240318,135900,141591495,4985,4985,4985,4985,1
|
|
20240318,135800,141586510,4975,4975,4975,4975,400
|
|
20240318,135700,139596510,4985,4985,4985,4985,0
|
|
20240318,135600,139596510,4985,4985,4985,4985,1
|
|
20240318,135500,139591525,4975,4980,4980,4975,906
|
|
20240318,135400,135084170,4980,4980,4980,4980,19
|
|
20240318,135300,134989550,4980,4985,4985,4980,2
|
|
20240318,135200,134979585,4980,4985,4985,4980,2
|
|
20240318,135100,134969620,4980,4980,4980,4980,0
|
|
20240318,135000,134969620,4980,4980,4980,4980,103
|
|
20240318,134900,134456680,4995,4995,4995,4995,0
|
|
20240318,134800,134456680,4995,4995,4995,4995,0
|
|
20240318,134700,134456680,4995,4995,4995,4995,1
|
|
20240318,134600,134451685,4985,4985,4985,4985,0
|
|
20240318,134500,134451685,4985,4985,4985,4985,10
|
|
20240318,134400,134401835,4995,4995,4995,4995,1
|
|
20240318,134300,134396840,4985,4990,4990,4985,5
|
|
20240318,134200,134371905,4995,4995,4995,4995,1
|
|
20240318,134100,134366910,4980,4980,4980,4980,0
|
|
20240318,134000,134366910,4980,4980,4980,4980,0
|
|
20240318,133900,134366910,4980,4985,4985,4980,616
|
|
20240318,133800,131298725,5000,5000,5000,5000,0
|
|
20240318,133700,131298725,5000,5000,5000,5000,0
|
|
20240318,133600,131298725,5000,5000,5000,5000,0
|
|
20240318,133500,131298725,5000,5000,5000,5000,60
|
|
20240318,133400,130998725,5010,4990,5010,4990,45
|
|
20240318,133300,130773930,4990,4990,4990,4990,200
|
|
20240318,133200,129775930,4990,4990,4990,4990,0
|
|
20240318,133100,129775930,4990,4990,4990,4990,0
|
|
20240318,133000,129775930,4990,4990,4990,4990,138
|
|
20240318,132900,129087310,4990,4990,4990,4990,0
|
|
20240318,132800,129087310,4990,4990,4990,4990,0
|
|
20240318,132700,129087310,4990,4990,4990,4990,0
|
|
20240318,132600,129087310,4990,4990,4990,4990,0
|
|
20240318,132500,129087310,4990,4990,4990,4990,0
|
|
20240318,132400,129087310,4990,4980,4990,4980,211
|
|
20240318,132300,128036520,4980,4980,4980,4980,0
|
|
20240318,132200,128036520,4980,4980,4980,4980,0
|
|
20240318,132100,128036520,4980,4980,4980,4980,0
|
|
20240318,132000,128036520,4980,4980,4980,4980,0
|
|
20240318,131900,128036520,4980,4980,4980,4980,0
|
|
20240318,131800,128036520,4980,4980,4980,4980,0
|
|
20240318,131700,128036520,4980,4980,4980,4980,0
|
|
20240318,131600,128036520,4980,4980,4980,4980,0
|
|
20240318,131500,128036520,4980,4980,4980,4980,0
|
|
20240318,131400,128036520,4980,4980,4980,4980,0
|
|
20240318,131300,128036520,4980,4980,4980,4980,0
|
|
20240318,131200,128036520,4980,4980,4980,4980,0
|
|
20240318,131100,128036520,4980,4980,4980,4980,0
|
|
20240318,131000,128036520,4980,4980,4980,4980,0
|
|
20240318,130900,128036520,4980,4980,4980,4980,0
|
|
20240318,130800,128036520,4980,4980,4980,4980,0
|
|
20240318,130700,128036520,4980,4980,4980,4980,69
|
|
20240318,130600,127692900,4985,4985,4985,4985,0
|
|
20240318,130500,127692900,4985,4985,4985,4985,0
|
|
20240318,130400,127692900,4985,4985,4985,4985,0
|
|
20240318,130300,127692900,4985,4985,4985,4985,1
|
|
20240318,130200,127687915,4985,4980,4985,4980,34
|
|
20240318,130100,127518590,4980,4980,4980,4980,0
|
|
20240318,130000,127518590,4980,4980,4980,4980,400
|
|
20240318,125900,125526590,4980,4980,4980,4980,0
|
|
20240318,125800,125526590,4980,4980,4980,4980,0
|
|
20240318,125700,125526590,4980,4980,4980,4980,0
|
|
20240318,125600,125526590,4980,4980,4980,4980,0
|
|
20240318,125500,125526590,4980,4980,4980,4980,0
|
|
20240318,125400,125526590,4980,4980,4980,4980,0
|
|
20240318,125300,125526590,4980,4980,4980,4980,0
|
|
20240318,125200,125526590,4980,4980,4980,4980,41
|
|
20240318,125100,125322410,4970,4970,4970,4970,0
|
|
20240318,125000,125322410,4970,4970,4970,4970,3
|
|
20240318,124900,125307500,4980,4980,4980,4980,0
|
|
20240318,124800,125307500,4980,4980,4980,4980,0
|
|
20240318,124700,125307500,4980,4980,4980,4980,0
|
|
20240318,124600,125307500,4980,4980,4980,4980,498
|
|
20240318,124500,122827460,4980,4980,4980,4980,0
|
|
20240318,124400,122827460,4980,4980,4980,4980,332
|
|
20240318,124300,121174100,4975,4970,4975,4970,418
|
|
20240318,124200,119095890,4975,4975,4975,4975,5
|
|
20240318,124100,119071015,4975,4975,4975,4975,46
|
|
20240318,124000,118842165,4980,4980,4980,4980,1
|
|
20240318,123900,118837185,4975,4975,4975,4975,0
|
|
20240318,123800,118837185,4975,4975,4975,4975,20
|
|
20240318,123700,118737685,4980,4980,4980,4980,0
|
|
20240318,123600,118737685,4980,4980,4980,4980,0
|
|
20240318,123500,118737685,4980,4980,4980,4980,5
|
|
20240318,123400,118712785,4985,4985,4985,4985,0
|
|
20240318,123300,118712785,4985,4985,4985,4985,0
|
|
20240318,123200,118712785,4985,4985,4985,4985,0
|
|
20240318,123100,118712785,4985,4985,4985,4985,0
|
|
20240318,123000,118712785,4985,4985,4985,4985,0
|
|
20240318,122900,118712785,4985,4985,4985,4985,10
|
|
20240318,122800,118662935,4985,4985,4985,4985,1
|
|
20240318,122700,118657950,4970,4970,4970,4970,0
|
|
20240318,122600,118657950,4970,4970,4970,4970,0
|
|
20240318,122500,118657950,4970,4970,4970,4970,190
|
|
20240318,122400,117713650,4985,4985,4985,4985,0
|
|
20240318,122300,117713650,4985,4985,4985,4985,0
|
|
20240318,122200,117713650,4985,4985,4985,4985,0
|
|
20240318,122100,117713650,4985,4985,4985,4985,0
|
|
20240318,122000,117713650,4985,4985,4985,4985,100
|
|
20240318,121900,117215150,4970,4970,4970,4970,588
|
|
20240318,121800,114292790,4975,4975,4975,4975,1021
|
|
20240318,121700,109213315,4985,4980,4985,4980,2
|
|
20240318,121600,109203350,4975,4975,4975,4975,83
|
|
20240318,121500,108790425,4980,4980,4980,4980,8
|
|
20240318,121400,108750585,4985,4985,4985,4985,40
|
|
20240318,121300,108551185,4990,4990,4990,4990,0
|
|
20240318,121200,108551185,4990,4990,4990,4990,0
|
|
20240318,121100,108551185,4990,4990,4990,4990,0
|
|
20240318,121000,108551185,4990,4990,4990,4990,0
|
|
20240318,120900,108551185,4990,4990,4990,4990,0
|
|
20240318,120800,108551185,4990,4990,4990,4990,0
|
|
20240318,120700,108551185,4990,4990,4990,4990,0
|
|
20240318,120600,108551185,4990,4990,4990,4990,0
|
|
20240318,120500,108551185,4990,4990,4990,4990,0
|
|
20240318,120400,108551185,4990,4990,4990,4990,0
|
|
20240318,120300,108551185,4990,4990,4990,4990,0
|
|
20240318,120200,108551185,4990,4990,4990,4990,0
|
|
20240318,120100,108551185,4990,4990,4990,4990,0
|
|
20240318,120000,108551185,4990,4990,4990,4990,0
|
|
20240318,115900,108551185,4990,4990,4990,4990,0
|
|
20240318,115800,108551185,4990,4990,4990,4990,0
|
|
20240318,115700,108551185,4990,4990,4990,4990,0
|
|
20240318,115600,108551185,4990,4990,4990,4990,0
|
|
20240318,115500,108551185,4990,4975,4990,4975,2
|
|
20240318,115400,108541220,4975,4975,4975,4975,50
|
|
20240318,115300,108292470,4975,4975,4975,4975,20
|
|
20240318,115200,108192970,4975,4975,4975,4975,131
|
|
20240318,115100,107541245,4980,4980,4980,4980,1
|
|
20240318,115000,107536265,4980,4980,4980,4980,2
|
|
20240318,114900,107526305,4990,4985,4990,4985,595
|
|
20240318,114800,104557260,4975,4975,4975,4975,108
|
|
20240318,114700,104019960,4970,4970,4970,4970,2
|
|
20240318,114600,104010020,4970,4970,4970,4970,26
|
|
20240318,114500,103880800,4970,4975,4975,4970,328
|
|
20240318,114400,102250010,4970,4970,4970,4970,0
|
|
20240318,114300,102250010,4970,4975,4975,4970,1127
|
|
20240318,114200,96645525,4980,4985,4985,4980,2735
|
|
20240318,114100,83019715,4990,4990,4990,4990,0
|
|
20240318,114000,83019715,4990,4990,4990,4990,0
|
|
20240318,113900,83019715,4990,4990,4990,4990,0
|
|
20240318,113800,83019715,4990,4990,4990,4990,0
|
|
20240318,113700,83019715,4990,4990,4990,4990,0
|
|
20240318,113600,83019715,4990,4990,4990,4990,0
|
|
20240318,113500,83019715,4990,4990,4990,4990,1
|
|
20240318,113400,83014725,4990,4990,4990,4990,0
|
|
20240318,113300,83014725,4990,4990,4990,4990,0
|
|
20240318,113200,83014725,4990,4990,4990,4990,1
|
|
20240318,113100,83009735,4980,4980,4980,4980,0
|
|
20240318,113000,83009735,4980,4980,4980,4980,0
|
|
20240318,112900,83009735,4980,4980,4980,4980,228
|
|
20240318,112800,81874295,4980,4980,4980,4980,73
|
|
20240318,112700,81510755,4980,4980,4980,4980,287
|
|
20240318,112600,80081495,4985,4985,4985,4985,410
|
|
20240318,112500,78037645,4990,4990,4990,4990,0
|
|
20240318,112400,78037645,4990,4990,4990,4990,10
|
|
20240318,112300,77987745,4990,4990,4990,4990,0
|
|
20240318,112200,77987745,4990,4990,4990,4990,0
|
|
20240318,112100,77987745,4990,4990,4990,4990,1
|
|
20240318,112000,77982755,4985,4990,4990,4985,75
|
|
20240318,111900,77608630,4990,4985,4990,4985,500
|
|
20240318,111800,75115630,4990,4990,4990,4990,0
|
|
20240318,111700,75115630,4990,4990,4990,4990,50
|
|
20240318,111600,74866130,4990,5000,5000,4990,428
|
|
20240318,111500,72730400,4990,4990,4990,4990,45
|
|
20240318,111400,72505850,4990,4990,4990,4990,0
|
|
20240318,111300,72505850,4990,4990,4990,4990,200
|
|
20240318,111200,71507850,5000,5000,5000,5000,0
|
|
20240318,111100,71507850,5000,5000,5000,5000,20
|
|
20240318,111000,71407850,4990,4990,4990,4990,0
|
|
20240318,110900,71407850,4990,4990,4990,4990,0
|
|
20240318,110800,71407850,4990,4990,4990,4990,5
|
|
20240318,110700,71382900,4990,4990,4990,4990,0
|
|
20240318,110600,71382900,4990,4990,4990,4990,67
|
|
20240318,110500,71048570,4990,4990,4990,4990,0
|
|
20240318,110400,71048570,4990,4990,4990,4990,0
|
|
20240318,110300,71048570,4990,4990,4990,4990,259
|
|
20240318,110200,69756160,4990,4990,4990,4990,0
|
|
20240318,110100,69756160,4990,4990,4990,4990,0
|
|
20240318,110000,69756160,4990,4990,4990,4990,3
|
|
20240318,105900,69741190,4995,4995,4995,4995,1005
|
|
20240318,105800,64721215,4995,4995,4995,4995,1
|
|
20240318,105700,64716220,4995,4995,4995,4995,0
|
|
20240318,105600,64716220,4995,4995,4995,4995,0
|
|
20240318,105500,64716220,4995,4995,4995,4995,1
|
|
20240318,105400,64711225,5000,5000,5000,5000,0
|
|
20240318,105300,64711225,5000,5000,5000,5000,1
|
|
20240318,105200,64706225,5000,5000,5000,5000,0
|
|
20240318,105100,64706225,5000,5000,5000,5000,150
|
|
20240318,105000,63956225,5000,5000,5000,5000,0
|
|
20240318,104900,63956225,5000,5000,5000,5000,0
|
|
20240318,104800,63956225,5000,5000,5000,5000,40
|
|
20240318,104700,63756225,5000,5000,5000,5000,0
|
|
20240318,104600,63756225,5000,5000,5000,5000,0
|
|
20240318,104500,63756225,5000,5000,5000,5000,52
|
|
20240318,104400,63496225,5000,5000,5000,5000,1
|
|
20240318,104300,63491225,4995,4995,4995,4995,500
|
|
20240318,104200,60993725,4995,4995,4995,4995,0
|
|
20240318,104100,60993725,4995,4990,4995,4990,234
|
|
20240318,104000,59825455,4990,4990,4990,4990,1
|
|
20240318,103900,59820465,4995,4995,4995,4995,0
|
|
20240318,103800,59820465,4995,4995,4995,4995,0
|
|
20240318,103700,59820465,4995,4995,4995,4995,0
|
|
20240318,103600,59820465,4995,4995,4995,4995,0
|
|
20240318,103500,59820465,4995,5000,5000,4995,1251
|
|
20240318,103400,53570470,5000,5000,5000,5000,27
|
|
20240318,103300,53435470,5000,5000,5000,5000,50
|
|
20240318,103200,53185470,5000,5000,5000,5000,0
|
|
20240318,103100,53185470,5000,5000,5000,5000,10
|
|
20240318,103000,53135470,5000,5000,5000,5000,1175
|
|
20240318,102900,47260470,5010,5010,5010,5010,1
|
|
20240318,102800,47255460,5010,5010,5010,5010,4
|
|
20240318,102700,47235420,5010,5010,5010,5010,0
|
|
20240318,102600,47235420,5010,5010,5010,5010,124
|
|
20240318,102500,46614180,5010,5010,5010,5010,176
|
|
20240318,102400,45732420,5010,5010,5010,5010,20
|
|
20240318,102300,45632220,5000,5000,5000,5000,0
|
|
20240318,102200,45632220,5000,5000,5000,5000,20
|
|
20240318,102100,45532220,5000,5000,5000,5000,0
|
|
20240318,102000,45532220,5000,5000,5000,5000,0
|
|
20240318,101900,45532220,5000,5000,5000,5000,0
|
|
20240318,101800,45532220,5000,5010,5010,5000,110
|
|
20240318,101700,44982120,5000,5000,5000,5000,1010
|
|
20240318,101600,39932120,5010,5010,5010,5010,1
|
|
20240318,101500,39927110,5010,5010,5010,5010,2
|
|
20240318,101400,39917090,5010,5010,5010,5010,4
|
|
20240318,101300,39897050,5010,5010,5010,5010,0
|
|
20240318,101200,39897050,5010,5010,5010,5010,150
|
|
20240318,101100,39145550,5010,5010,5010,5010,20
|
|
20240318,101000,39045350,5000,5000,5000,5000,402
|
|
20240318,100900,37035350,5000,5000,5000,5000,0
|
|
20240318,100800,37035350,5000,5000,5000,5000,0
|
|
20240318,100700,37035350,5000,5000,5000,5000,2
|
|
20240318,100600,37025350,4995,4995,4995,4995,0
|
|
20240318,100500,37025350,4995,4990,4995,4990,37
|
|
20240318,100400,36840700,4990,4985,4990,4985,916
|
|
20240318,100300,32270055,4990,4990,4990,4990,1
|
|
20240318,100200,32265065,4990,4990,4990,4985,9
|
|
20240318,100100,32220185,4990,4985,4990,4985,3
|
|
20240318,100000,32205225,4990,4985,4990,4985,10
|
|
20240318,095900,32155370,4985,4990,4990,4985,47
|
|
20240318,095800,31921060,4985,4985,4985,4985,0
|
|
20240318,095700,31921060,4985,4985,4985,4985,3
|
|
20240318,095600,31906105,4985,4985,4985,4985,2
|
|
20240318,095500,31896135,4985,4980,4985,4980,99
|
|
20240318,095400,31402630,4980,4980,4980,4980,2
|
|
20240318,095300,31392670,4980,4990,4990,4980,64
|
|
20240318,095200,31073920,4990,4990,4990,4990,4
|
|
20240318,095100,31053960,4990,4990,4990,4990,0
|
|
20240318,095000,31053960,4990,4980,4990,4980,139
|
|
20240318,094900,30361650,4985,4985,4985,4985,1
|
|
20240318,094800,30356665,4980,4980,4980,4980,0
|
|
20240318,094700,30356665,4980,4980,4980,4980,2
|
|
20240318,094600,30346705,4990,4990,4990,4990,0
|
|
20240318,094500,30346705,4990,4990,4990,4990,100
|
|
20240318,094400,29847705,4990,4990,4990,4990,0
|
|
20240318,094300,29847705,4990,4990,4990,4990,5
|
|
20240318,094200,29822755,4990,4990,4990,4990,13
|
|
20240318,094100,29757885,4990,4990,4990,4990,0
|
|
20240318,094000,29757885,4990,4990,4990,4990,0
|
|
20240318,093900,29757885,4990,4985,4990,4985,626
|
|
20240318,093800,26637270,4990,4990,4990,4990,0
|
|
20240318,093700,26637270,4990,4990,4990,4990,0
|
|
20240318,093600,26637270,4990,4990,4990,4990,0
|
|
20240318,093500,26637270,4990,4990,4990,4990,1
|
|
20240318,093400,26632280,4990,4990,4990,4990,0
|
|
20240318,093300,26632280,4990,4990,4990,4990,10
|
|
20240318,093200,26582380,4990,4990,4990,4990,1
|
|
20240318,093100,26577390,4985,4985,4985,4985,1
|
|
20240318,093000,26572405,4980,4980,4980,4980,0
|
|
20240318,092900,26572405,4980,4980,4980,4980,311
|
|
20240318,092800,25023625,4980,4980,4980,4980,816
|
|
20240318,092700,20959945,4995,4995,4995,4995,100
|
|
20240318,092600,20460445,4995,4990,4995,4990,7
|
|
20240318,092500,20425505,4980,4980,4980,4980,0
|
|
20240318,092400,20425505,4980,4980,4980,4980,100
|
|
20240318,092300,19927505,4995,4990,4995,4990,13
|
|
20240318,092200,19862630,4995,4975,4995,4975,318
|
|
20240318,092100,18280430,4995,4980,4995,4980,326
|
|
20240318,092000,16656910,4995,4995,4995,4995,40
|
|
20240318,091900,16457110,4995,4975,4995,4975,8
|
|
20240318,091800,16417270,4975,4975,4975,4975,991
|
|
20240318,091700,11487045,5000,4980,5000,4975,135
|
|
20240318,091600,10814645,4980,4985,4995,4980,606
|
|
20240318,091500,7796525,4980,4995,4995,4980,91
|
|
20240318,091400,7342400,5000,4980,5000,4980,215
|
|
20240318,091300,6271300,5000,5000,5000,5000,0
|
|
20240318,091200,6271300,5000,5000,5000,5000,1
|
|
20240318,091100,6266300,5010,5000,5010,5000,199
|
|
20240318,091000,5269340,4980,5010,5010,4980,5
|
|
20240318,090900,5244410,5010,4995,5010,4995,92
|
|
20240318,090800,4784840,5010,5010,5010,4975,311
|
|
20240318,090700,3237230,5010,5010,5010,5010,0
|
|
20240318,090600,3237230,5010,4995,5010,4990,301
|
|
20240318,090500,1733590,5020,4980,5020,4980,74
|
|
20240318,090400,1364460,5020,4985,5020,4985,141
|
|
20240318,090300,658450,4985,4990,4990,4985,47
|
|
20240318,090200,424150,4990,4990,4990,4990,0
|
|
20240318,090100,424150,4990,4990,4990,4990,10
|
|
20240318,090000,374250,4990,4990,4990,4990,75
|