636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,193300,188188955,4965,4965,4965,4965,3171
|
|
20240306,193200,188188955,4965,4965,4965,4965,0
|
|
20240306,193100,188188955,4965,4965,4965,4965,0
|
|
20240306,193000,188188955,4965,4965,4965,4965,0
|
|
20240306,192900,188188955,4965,4965,4965,4965,0
|
|
20240306,192800,188188955,4965,4965,4965,4965,0
|
|
20240306,192700,188188955,4965,4965,4965,4965,0
|
|
20240306,192600,188188955,4965,4965,4965,4965,0
|
|
20240306,192500,188188955,4965,4965,4965,4965,0
|
|
20240306,192400,188188955,4965,4965,4965,4965,0
|
|
20240306,192300,188188955,4965,4965,4965,4965,0
|
|
20240306,192200,188188955,4965,4965,4965,4965,0
|
|
20240306,192100,188188955,4965,4965,4965,4965,0
|
|
20240306,192000,188188955,4965,4965,4965,4965,0
|
|
20240306,191900,188188955,4965,4965,4965,4965,0
|
|
20240306,191800,188188955,4965,4965,4965,4965,0
|
|
20240306,191700,188188955,4965,4965,4965,4965,0
|
|
20240306,191600,188188955,4965,4965,4965,4965,0
|
|
20240306,191500,188188955,4965,4965,4965,4965,0
|
|
20240306,191400,188188955,4965,4965,4965,4965,0
|
|
20240306,191300,188188955,4965,4965,4965,4965,0
|
|
20240306,191200,188188955,4965,4965,4965,4965,0
|
|
20240306,191100,188188955,4965,4965,4965,4965,0
|
|
20240306,191000,188188955,4965,4965,4965,4965,0
|
|
20240306,190900,188188955,4965,4965,4965,4965,0
|
|
20240306,190800,188188955,4965,4965,4965,4965,0
|
|
20240306,190700,188188955,4965,4965,4965,4965,0
|
|
20240306,190600,188188955,4965,4965,4965,4965,0
|
|
20240306,190500,188188955,4965,4965,4965,4965,0
|
|
20240306,190400,188188955,4965,4965,4965,4965,0
|
|
20240306,190300,188188955,4965,4965,4965,4965,3171
|
|
20240306,190200,188188955,4965,4965,4965,4965,0
|
|
20240306,190100,188188955,4965,4965,4965,4965,0
|
|
20240306,190000,188188955,4965,4965,4965,4965,0
|
|
20240306,185900,188188955,4965,4965,4965,4965,0
|
|
20240306,185800,188188955,4965,4965,4965,4965,0
|
|
20240306,185700,188188955,4965,4965,4965,4965,0
|
|
20240306,185600,188188955,4965,4965,4965,4965,0
|
|
20240306,185500,188188955,4965,4965,4965,4965,0
|
|
20240306,185400,188188955,4965,4965,4965,4965,0
|
|
20240306,185300,188188955,4965,4965,4965,4965,0
|
|
20240306,185200,188188955,4965,4965,4965,4965,0
|
|
20240306,185100,188188955,4965,4965,4965,4965,0
|
|
20240306,185000,188188955,4965,4965,4965,4965,0
|
|
20240306,184900,188188955,4965,4965,4965,4965,0
|
|
20240306,184800,188188955,4965,4965,4965,4965,0
|
|
20240306,184700,188188955,4965,4965,4965,4965,0
|
|
20240306,184600,188188955,4965,4965,4965,4965,0
|
|
20240306,184500,188188955,4965,4965,4965,4965,0
|
|
20240306,184400,188188955,4965,4965,4965,4965,0
|
|
20240306,184300,188188955,4965,4965,4965,4965,0
|
|
20240306,184200,188188955,4965,4965,4965,4965,0
|
|
20240306,184100,188188955,4965,4965,4965,4965,0
|
|
20240306,184000,188188955,4965,4965,4965,4965,0
|
|
20240306,183900,188188955,4965,4965,4965,4965,0
|
|
20240306,183800,188188955,4965,4965,4965,4965,0
|
|
20240306,183700,188188955,4965,4965,4965,4965,0
|
|
20240306,183600,188188955,4965,4965,4965,4965,0
|
|
20240306,183500,188188955,4965,4965,4965,4965,0
|
|
20240306,183400,188188955,4965,4965,4965,4965,0
|
|
20240306,183300,188188955,4965,4965,4965,4965,3171
|
|
20240306,183200,188188955,4965,4965,4965,4965,0
|
|
20240306,183100,188188955,4965,4965,4965,4965,0
|
|
20240306,183000,188188955,4965,4965,4965,4965,0
|
|
20240306,182900,188188955,4965,4965,4965,4965,0
|
|
20240306,182800,188188955,4965,4965,4965,4965,0
|
|
20240306,182700,188188955,4965,4965,4965,4965,0
|
|
20240306,182600,188188955,4965,4965,4965,4965,0
|
|
20240306,182500,188188955,4965,4965,4965,4965,0
|
|
20240306,182400,188188955,4965,4965,4965,4965,0
|
|
20240306,182300,188188955,4965,4965,4965,4965,0
|
|
20240306,182200,188188955,4965,4965,4965,4965,0
|
|
20240306,182100,188188955,4965,4965,4965,4965,0
|
|
20240306,182000,188188955,4965,4965,4965,4965,0
|
|
20240306,181900,188188955,4965,4965,4965,4965,0
|
|
20240306,181800,188188955,4965,4965,4965,4965,0
|
|
20240306,181700,188188955,4965,4965,4965,4965,0
|
|
20240306,181600,188188955,4965,4965,4965,4965,0
|
|
20240306,181500,188188955,4965,4965,4965,4965,0
|
|
20240306,181400,188188955,4965,4965,4965,4965,0
|
|
20240306,181300,188188955,4965,4965,4965,4965,0
|
|
20240306,181200,188188955,4965,4965,4965,4965,0
|
|
20240306,181100,188188955,4965,4965,4965,4965,0
|
|
20240306,181000,188188955,4965,4965,4965,4965,0
|
|
20240306,180900,188188955,4965,4965,4965,4965,0
|
|
20240306,180800,188188955,4965,4965,4965,4965,0
|
|
20240306,180700,188188955,4965,4965,4965,4965,0
|
|
20240306,180600,188188955,4965,4965,4965,4965,0
|
|
20240306,180500,188188955,4965,4965,4965,4965,0
|
|
20240306,180400,188188955,4965,4965,4965,4965,0
|
|
20240306,180300,188188955,4965,4965,4965,4965,3171
|
|
20240306,180200,188188955,4965,4965,4965,4965,0
|
|
20240306,180100,188188955,4965,4965,4965,4965,0
|
|
20240306,180000,188188955,4965,4965,4965,4965,0
|
|
20240306,175900,188188955,4965,4965,4965,4965,0
|
|
20240306,175800,188188955,4965,4965,4965,4965,0
|
|
20240306,175700,188188955,4965,4965,4965,4965,0
|
|
20240306,175600,188188955,4965,4965,4965,4965,0
|
|
20240306,175500,188188955,4965,4965,4965,4965,0
|
|
20240306,175400,188188955,4965,4965,4965,4965,0
|
|
20240306,175300,188188955,4965,4965,4965,4965,0
|
|
20240306,175200,188188955,4965,4965,4965,4965,0
|
|
20240306,175100,188188955,4965,4965,4965,4965,0
|
|
20240306,175000,188188955,4965,4965,4965,4965,0
|
|
20240306,174900,188188955,4965,4965,4965,4965,0
|
|
20240306,174800,188188955,4965,4965,4965,4965,0
|
|
20240306,174700,188188955,4965,4965,4965,4965,0
|
|
20240306,174600,188188955,4965,4965,4965,4965,0
|
|
20240306,174500,188188955,4965,4965,4965,4965,0
|
|
20240306,174400,188188955,4965,4965,4965,4965,0
|
|
20240306,174300,188188955,4965,4965,4965,4965,0
|
|
20240306,174200,188188955,4965,4965,4965,4965,0
|
|
20240306,174100,188188955,4965,4965,4965,4965,0
|
|
20240306,174000,188188955,4965,4965,4965,4965,0
|
|
20240306,173900,188188955,4965,4965,4965,4965,0
|
|
20240306,173800,188188955,4965,4965,4965,4965,0
|
|
20240306,173700,188188955,4965,4965,4965,4965,0
|
|
20240306,173600,188188955,4965,4965,4965,4965,0
|
|
20240306,173500,188188955,4965,4965,4965,4965,0
|
|
20240306,173400,188188955,4965,4965,4965,4965,0
|
|
20240306,173300,188188955,4965,4965,4965,4965,3171
|
|
20240306,173200,188188955,4965,4965,4965,4965,0
|
|
20240306,173100,188188955,4965,4965,4965,4965,0
|
|
20240306,173000,188188955,4965,4965,4965,4965,0
|
|
20240306,172900,188188955,4965,4965,4965,4965,0
|
|
20240306,172800,188188955,4965,4965,4965,4965,0
|
|
20240306,172700,188188955,4965,4965,4965,4965,0
|
|
20240306,172600,188188955,4965,4965,4965,4965,0
|
|
20240306,172500,188188955,4965,4965,4965,4965,0
|
|
20240306,172400,188188955,4965,4965,4965,4965,0
|
|
20240306,172300,188188955,4965,4965,4965,4965,0
|
|
20240306,172200,188188955,4965,4965,4965,4965,0
|
|
20240306,172100,188188955,4965,4965,4965,4965,0
|
|
20240306,172000,188188955,4965,4965,4965,4965,0
|
|
20240306,171900,188188955,4965,4965,4965,4965,0
|
|
20240306,171800,188188955,4965,4965,4965,4965,0
|
|
20240306,171700,188188955,4965,4965,4965,4965,0
|
|
20240306,171600,188188955,4965,4965,4965,4965,0
|
|
20240306,171500,188188955,4965,4965,4965,4965,0
|
|
20240306,171400,188188955,4965,4965,4965,4965,0
|
|
20240306,171300,188188955,4965,4965,4965,4965,0
|
|
20240306,171200,188188955,4965,4965,4965,4965,0
|
|
20240306,171100,188188955,4965,4965,4965,4965,0
|
|
20240306,171000,188188955,4965,4965,4965,4965,0
|
|
20240306,170900,188188955,4965,4965,4965,4965,0
|
|
20240306,170800,188188955,4965,4965,4965,4965,0
|
|
20240306,170700,188188955,4965,4965,4965,4965,0
|
|
20240306,170600,188188955,4965,4965,4965,4965,0
|
|
20240306,170500,188188955,4965,4965,4965,4965,0
|
|
20240306,170400,188188955,4965,4965,4965,4965,0
|
|
20240306,170300,188188955,4965,4965,4965,4965,3171
|
|
20240306,170200,188188955,4965,4965,4965,4965,0
|
|
20240306,170100,188188955,4965,4965,4965,4965,0
|
|
20240306,170000,188188955,4965,4965,4965,4965,0
|
|
20240306,165900,188188955,4965,4965,4965,4965,0
|
|
20240306,165800,188188955,4965,4965,4965,4965,0
|
|
20240306,165700,188188955,4965,4965,4965,4965,0
|
|
20240306,165600,188188955,4965,4965,4965,4965,0
|
|
20240306,165500,188188955,4965,4965,4965,4965,0
|
|
20240306,165400,188188955,4965,4965,4965,4965,0
|
|
20240306,165300,188188955,4965,4965,4965,4965,0
|
|
20240306,165200,188188955,4965,4965,4965,4965,0
|
|
20240306,165100,188188955,4965,4965,4965,4965,0
|
|
20240306,165000,188188955,4965,4965,4965,4965,0
|
|
20240306,164900,188188955,4965,4965,4965,4965,0
|
|
20240306,164800,188188955,4965,4965,4965,4965,0
|
|
20240306,164700,188188955,4965,4965,4965,4965,0
|
|
20240306,164600,188188955,4965,4965,4965,4965,0
|
|
20240306,164500,188188955,4965,4965,4965,4965,0
|
|
20240306,164400,188188955,4965,4965,4965,4965,0
|
|
20240306,164300,188188955,4965,4965,4965,4965,0
|
|
20240306,164200,188188955,4965,4965,4965,4965,0
|
|
20240306,164100,188188955,4965,4965,4965,4965,0
|
|
20240306,164000,188188955,4965,4965,4965,4965,0
|
|
20240306,163900,188188955,4965,4965,4965,4965,0
|
|
20240306,163800,188188955,4965,4965,4965,4965,0
|
|
20240306,163700,188188955,4965,4965,4965,4965,0
|
|
20240306,163600,188188955,4965,4965,4965,4965,0
|
|
20240306,163500,188188955,4965,4965,4965,4965,0
|
|
20240306,163400,188188955,4965,4965,4965,4965,0
|
|
20240306,163300,188188955,4965,4965,4965,4965,3171
|
|
20240306,163200,188188955,4965,4965,4965,4965,0
|
|
20240306,163100,188188955,4965,4965,4965,4965,0
|
|
20240306,163000,188188955,4965,4965,4965,4965,0
|
|
20240306,162900,188188955,4965,4965,4965,4965,0
|
|
20240306,162800,188188955,4965,4965,4965,4965,0
|
|
20240306,162700,188188955,4965,4965,4965,4965,0
|
|
20240306,162600,188188955,4965,4965,4965,4965,0
|
|
20240306,162500,188188955,4965,4965,4965,4965,0
|
|
20240306,162400,188188955,4965,4965,4965,4965,0
|
|
20240306,162300,188188955,4965,4965,4965,4965,0
|
|
20240306,162200,188188955,4965,4965,4965,4965,0
|
|
20240306,162100,188188955,4965,4965,4965,4965,0
|
|
20240306,162000,188188955,4965,4965,4965,4965,0
|
|
20240306,161900,188188955,4965,4965,4965,4965,0
|
|
20240306,161800,188188955,4965,4965,4965,4965,0
|
|
20240306,161700,188188955,4965,4965,4965,4965,0
|
|
20240306,161600,188188955,4965,4965,4965,4965,0
|
|
20240306,161500,188188955,4965,4965,4965,4965,0
|
|
20240306,161400,188188955,4965,4965,4965,4965,0
|
|
20240306,161300,188188955,4965,4965,4965,4965,0
|
|
20240306,161200,188188955,4965,4965,4965,4965,0
|
|
20240306,161100,188188955,4965,4965,4965,4965,0
|
|
20240306,161000,188188955,4965,4965,4965,4965,0
|
|
20240306,160900,188188955,4965,4965,4965,4965,0
|
|
20240306,160800,188188955,4965,4965,4965,4965,0
|
|
20240306,160700,188188955,4965,4965,4965,4965,0
|
|
20240306,160600,188188955,4965,4965,4965,4965,0
|
|
20240306,160500,188188955,4965,4965,4965,4965,0
|
|
20240306,160400,188188955,4965,4965,4965,4965,0
|
|
20240306,160300,188188955,4965,4965,4965,4965,3171
|
|
20240306,160200,188188955,4965,4965,4965,4965,0
|
|
20240306,160100,188188955,4965,4965,4965,4965,0
|
|
20240306,160000,188188955,4965,4965,4965,4965,0
|
|
20240306,155900,188188955,4965,4965,4965,4965,0
|
|
20240306,155800,188188955,4965,4965,4965,4965,0
|
|
20240306,155700,188188955,4965,4965,4965,4965,0
|
|
20240306,155600,188188955,4965,4965,4965,4965,0
|
|
20240306,155500,188188955,4965,4965,4965,4965,0
|
|
20240306,155400,188188955,4965,4965,4965,4965,0
|
|
20240306,155300,188188955,4965,4965,4965,4965,0
|
|
20240306,155200,188188955,4965,4965,4965,4965,0
|
|
20240306,155100,188188955,4965,4965,4965,4965,0
|
|
20240306,155000,188188955,4965,4965,4965,4965,0
|
|
20240306,154900,188188955,4965,4965,4965,4965,0
|
|
20240306,154800,188188955,4965,4965,4965,4965,0
|
|
20240306,154700,188188955,4965,4965,4965,4965,0
|
|
20240306,154600,188188955,4965,4965,4965,4965,0
|
|
20240306,154500,188188955,4965,4965,4965,4965,0
|
|
20240306,154400,188188955,4965,4965,4965,4965,0
|
|
20240306,154300,188188955,4965,4965,4965,4965,0
|
|
20240306,154200,188188955,4965,4965,4965,4965,0
|
|
20240306,154100,188188955,4965,4965,4965,4965,0
|
|
20240306,154000,188188955,4965,4965,4965,4965,0
|
|
20240306,153900,188188955,4965,4965,4965,4965,0
|
|
20240306,153800,188188955,4965,4965,4965,4965,0
|
|
20240306,153700,188188955,4965,4965,4965,4965,0
|
|
20240306,153600,188188955,4965,4965,4965,4965,0
|
|
20240306,153500,188188955,4965,4965,4965,4965,0
|
|
20240306,153400,188188955,4965,4965,4965,4965,0
|
|
20240306,153300,188188955,4965,4965,4965,4965,3171
|
|
20240306,153200,188188955,4965,4965,4965,4965,0
|
|
20240306,153100,188188955,4965,4965,4965,4965,0
|
|
20240306,153000,188188955,4965,4965,4965,4965,3171
|
|
20240306,152900,172444940,4975,4975,4975,4975,0
|
|
20240306,152800,172444940,4975,4975,4975,4975,0
|
|
20240306,152700,172444940,4975,4975,4975,4975,0
|
|
20240306,152600,172444940,4975,4975,4975,4975,0
|
|
20240306,152500,172444940,4975,4975,4975,4975,0
|
|
20240306,152400,172444940,4975,4975,4975,4975,0
|
|
20240306,152300,172444940,4975,4975,4975,4975,0
|
|
20240306,152200,172444940,4975,4975,4975,4975,0
|
|
20240306,152100,172444940,4975,4975,4975,4975,0
|
|
20240306,152000,172444940,4975,4975,4975,4975,0
|
|
20240306,151900,172444940,4975,4985,4985,4975,60
|
|
20240306,151800,172146155,5000,5000,5000,5000,0
|
|
20240306,151700,172146155,5000,5000,5000,5000,0
|
|
20240306,151600,172146155,5000,5000,5000,5000,0
|
|
20240306,151500,172146155,5000,5000,5000,5000,0
|
|
20240306,151400,172146155,5000,5000,5000,5000,0
|
|
20240306,151300,172146155,5000,5000,5000,5000,1
|
|
20240306,151200,172141155,4985,4985,4985,4985,115
|
|
20240306,151100,171567880,4995,4995,4995,4995,247
|
|
20240306,151000,170334115,4995,4995,4995,4995,0
|
|
20240306,150900,170334115,4995,4995,4995,4995,0
|
|
20240306,150800,170334115,4995,4995,4995,4995,0
|
|
20240306,150700,170334115,4995,4995,4995,4995,0
|
|
20240306,150600,170334115,4995,4995,4995,4995,1
|
|
20240306,150500,170329120,4970,4970,4970,4970,0
|
|
20240306,150400,170329120,4970,4970,4970,4970,0
|
|
20240306,150300,170329120,4970,4970,4970,4970,3
|
|
20240306,150200,170314210,4970,4970,4970,4970,11
|
|
20240306,150100,170259540,4970,4970,4970,4970,896
|
|
20240306,150000,165806420,4970,4970,4970,4970,9
|
|
20240306,145900,165761690,4985,4985,4985,4985,1
|
|
20240306,145800,165756705,4990,4990,4990,4990,2
|
|
20240306,145700,165746725,4995,4995,4995,4995,1
|
|
20240306,145600,165741730,4970,4995,4995,4970,3302
|
|
20240306,145500,149328565,4990,4980,4990,4980,28
|
|
20240306,145400,149188970,4980,4980,4980,4980,20
|
|
20240306,145300,149089370,4980,4985,4985,4980,77
|
|
20240306,145200,148705905,4990,4990,4990,4990,0
|
|
20240306,145100,148705905,4990,4990,4990,4990,0
|
|
20240306,145000,148705905,4990,4990,4990,4990,206
|
|
20240306,144900,147677965,5000,5000,5000,5000,0
|
|
20240306,144800,147677965,5000,5000,5000,5000,0
|
|
20240306,144700,147677965,5000,5000,5000,5000,0
|
|
20240306,144600,147677965,5000,5000,5000,5000,0
|
|
20240306,144500,147677965,5000,5000,5000,5000,0
|
|
20240306,144400,147677965,5000,5000,5000,5000,0
|
|
20240306,144300,147677965,5000,5000,5000,5000,0
|
|
20240306,144200,147677965,5000,5000,5000,5000,100
|
|
20240306,144100,147177965,5000,5000,5000,5000,0
|
|
20240306,144000,147177965,5000,5000,5000,5000,0
|
|
20240306,143900,147177965,5000,5000,5000,5000,1
|
|
20240306,143800,147172965,4990,4990,4990,4990,0
|
|
20240306,143700,147172965,4990,4990,4990,4990,0
|
|
20240306,143600,147172965,4990,4990,4990,4990,0
|
|
20240306,143500,147172965,4990,4990,4990,4990,0
|
|
20240306,143400,147172965,4990,4990,4990,4990,0
|
|
20240306,143300,147172965,4990,4990,4990,4990,0
|
|
20240306,143200,147172965,4990,4990,4990,4990,0
|
|
20240306,143100,147172965,4990,4990,4990,4990,0
|
|
20240306,143000,147172965,4990,4990,4990,4990,1
|
|
20240306,142900,147167975,4990,4990,4990,4990,0
|
|
20240306,142800,147167975,4990,4990,4990,4990,0
|
|
20240306,142700,147167975,4990,4990,4990,4990,2
|
|
20240306,142600,147157995,4995,4995,4995,4995,30
|
|
20240306,142500,147008145,4990,4990,4990,4990,0
|
|
20240306,142400,147008145,4990,4990,4990,4990,1
|
|
20240306,142300,147003155,5000,5000,5000,5000,0
|
|
20240306,142200,147003155,5000,5000,5000,5000,0
|
|
20240306,142100,147003155,5000,5000,5000,5000,0
|
|
20240306,142000,147003155,5000,5000,5000,5000,0
|
|
20240306,141900,147003155,5000,5000,5000,5000,0
|
|
20240306,141800,147003155,5000,5000,5000,5000,0
|
|
20240306,141700,147003155,5000,5000,5000,5000,0
|
|
20240306,141600,147003155,5000,5000,5000,5000,0
|
|
20240306,141500,147003155,5000,5000,5000,5000,0
|
|
20240306,141400,147003155,5000,5000,5000,5000,7
|
|
20240306,141300,146968155,4995,4995,4995,4995,149
|
|
20240306,141200,146223900,4995,4995,4995,4995,0
|
|
20240306,141100,146223900,4995,4995,4995,4995,0
|
|
20240306,141000,146223900,4995,4995,4995,4995,0
|
|
20240306,140900,146223900,4995,4995,4995,4995,0
|
|
20240306,140800,146223900,4995,4995,4995,4995,0
|
|
20240306,140700,146223900,4995,4995,4995,4995,0
|
|
20240306,140600,146223900,4995,4995,4995,4995,0
|
|
20240306,140500,146223900,4995,4995,4995,4995,0
|
|
20240306,140400,146223900,4995,4995,4995,4995,0
|
|
20240306,140300,146223900,4995,4995,4995,4995,0
|
|
20240306,140200,146223900,4995,4995,4995,4995,408
|
|
20240306,140100,144185940,4995,4995,4995,4995,0
|
|
20240306,140000,144185940,4995,4995,4995,4995,0
|
|
20240306,135900,144185940,4995,4995,4995,4995,0
|
|
20240306,135800,144185940,4995,4995,4995,4995,25
|
|
20240306,135700,144061065,4995,4995,4995,4995,0
|
|
20240306,135600,144061065,4995,4995,4995,4995,0
|
|
20240306,135500,144061065,4995,4995,4995,4995,0
|
|
20240306,135400,144061065,4995,4995,4995,4995,0
|
|
20240306,135300,144061065,4995,4995,4995,4995,0
|
|
20240306,135200,144061065,4995,4995,4995,4995,0
|
|
20240306,135100,144061065,4995,4995,4995,4995,0
|
|
20240306,135000,144061065,4995,4995,4995,4995,0
|
|
20240306,134900,144061065,4995,4995,4995,4995,0
|
|
20240306,134800,144061065,4995,4995,4995,4995,0
|
|
20240306,134700,144061065,4995,4995,4995,4995,0
|
|
20240306,134600,144061065,4995,4995,4995,4995,115
|
|
20240306,134500,143486640,4970,4990,4990,4970,5641
|
|
20240306,134400,115409390,4995,4995,4995,4995,0
|
|
20240306,134300,115409390,4995,4995,4995,4995,0
|
|
20240306,134200,115409390,4995,4995,4995,4995,13
|
|
20240306,134100,115344455,4995,4995,4995,4995,0
|
|
20240306,134000,115344455,4995,4995,4995,4995,0
|
|
20240306,133900,115344455,4995,4995,4995,4995,20
|
|
20240306,133800,115244555,4995,4995,4995,4995,0
|
|
20240306,133700,115244555,4995,4995,4995,4995,0
|
|
20240306,133600,115244555,4995,4995,4995,4995,0
|
|
20240306,133500,115244555,4995,4995,4995,4995,0
|
|
20240306,133400,115244555,4995,4995,4995,4995,0
|
|
20240306,133300,115244555,4995,4995,4995,4995,0
|
|
20240306,133200,115244555,4995,4995,4995,4995,219
|
|
20240306,133100,114150650,5000,5000,5000,5000,1
|
|
20240306,133000,114145650,5000,5000,5000,5000,156
|
|
20240306,132900,113365650,5000,5000,5000,5000,0
|
|
20240306,132800,113365650,5000,5000,5000,5000,98
|
|
20240306,132700,112875650,5000,5000,5000,5000,6
|
|
20240306,132600,112845650,5000,5000,5000,5000,0
|
|
20240306,132500,112845650,5000,5000,5000,5000,0
|
|
20240306,132400,112845650,5000,5000,5000,5000,0
|
|
20240306,132300,112845650,5000,5000,5000,5000,1
|
|
20240306,132200,112840650,4995,5000,5000,4995,261
|
|
20240306,132100,111536455,4995,4995,4995,4995,0
|
|
20240306,132000,111536455,4995,4995,4995,4995,0
|
|
20240306,131900,111536455,4995,4995,4995,4995,0
|
|
20240306,131800,111536455,4995,4995,4995,4995,0
|
|
20240306,131700,111536455,4995,4995,4995,4995,170
|
|
20240306,131600,110687305,5010,5010,5010,5010,0
|
|
20240306,131500,110687305,5010,5010,5010,5010,0
|
|
20240306,131400,110687305,5010,5010,5010,5010,0
|
|
20240306,131300,110687305,5010,5010,5010,5010,0
|
|
20240306,131200,110687305,5010,5010,5010,5010,0
|
|
20240306,131100,110687305,5010,5010,5010,5010,0
|
|
20240306,131000,110687305,5010,5010,5010,5010,0
|
|
20240306,130900,110687305,5010,5010,5010,5010,0
|
|
20240306,130800,110687305,5010,5010,5010,5010,0
|
|
20240306,130700,110687305,5010,5010,5010,5010,0
|
|
20240306,130600,110687305,5010,5010,5010,5010,0
|
|
20240306,130500,110687305,5010,5010,5010,5010,0
|
|
20240306,130400,110687305,5010,5010,5010,5010,0
|
|
20240306,130300,110687305,5010,5010,5010,5010,0
|
|
20240306,130200,110687305,5010,5010,5010,5010,0
|
|
20240306,130100,110687305,5010,5010,5010,5010,100
|
|
20240306,130000,110186305,5010,5010,5010,5010,1
|
|
20240306,125900,110181295,4990,4990,4990,4990,0
|
|
20240306,125800,110181295,4990,4990,4990,4990,0
|
|
20240306,125700,110181295,4990,4990,4990,4990,0
|
|
20240306,125600,110181295,4990,4990,4990,4990,0
|
|
20240306,125500,110181295,4990,4990,4990,4990,0
|
|
20240306,125400,110181295,4990,4990,4990,4990,0
|
|
20240306,125300,110181295,4990,4990,4990,4990,1
|
|
20240306,125200,110176305,4990,4990,4990,4990,107
|
|
20240306,125100,109642375,4990,4990,4990,4990,0
|
|
20240306,125000,109642375,4990,4990,4990,4990,0
|
|
20240306,124900,109642375,4990,4990,4990,4990,0
|
|
20240306,124800,109642375,4990,4990,4990,4990,0
|
|
20240306,124700,109642375,4990,4990,4990,4990,0
|
|
20240306,124600,109642375,4990,4990,4990,4990,0
|
|
20240306,124500,109642375,4990,4990,4990,4990,0
|
|
20240306,124400,109642375,4990,4990,4990,4990,0
|
|
20240306,124300,109642375,4990,4990,4990,4990,1
|
|
20240306,124200,109637385,5010,5010,5010,5010,0
|
|
20240306,124100,109637385,5010,5010,5010,5010,1
|
|
20240306,124000,109632375,4990,4990,4990,4990,0
|
|
20240306,123900,109632375,4990,4990,4990,4990,0
|
|
20240306,123800,109632375,4990,4990,4990,4990,39
|
|
20240306,123700,109437765,4985,4985,4985,4985,189
|
|
20240306,123600,108495600,4990,4990,4990,4990,200
|
|
20240306,123500,107497600,4990,4990,4990,4990,0
|
|
20240306,123400,107497600,4990,4990,4990,4990,110
|
|
20240306,123300,106948700,4990,5000,5000,4990,1546
|
|
20240306,123200,99231660,5010,5010,5010,5010,0
|
|
20240306,123100,99231660,5010,5010,5010,5010,0
|
|
20240306,123000,99231660,5010,5010,5010,5010,2
|
|
20240306,122900,99221640,5010,5010,5010,5010,0
|
|
20240306,122800,99221640,5010,5010,5010,5010,0
|
|
20240306,122700,99221640,5010,5010,5010,5010,0
|
|
20240306,122600,99221640,5010,5000,5010,5000,4
|
|
20240306,122500,99201630,5000,5000,5000,5000,0
|
|
20240306,122400,99201630,5000,5000,5000,5000,0
|
|
20240306,122300,99201630,5000,5000,5000,5000,0
|
|
20240306,122200,99201630,5000,5000,5000,5000,0
|
|
20240306,122100,99201630,5000,5000,5000,5000,0
|
|
20240306,122000,99201630,5000,5000,5000,5000,41
|
|
20240306,121900,98996630,5000,5000,5000,5000,0
|
|
20240306,121800,98996630,5000,5000,5000,5000,0
|
|
20240306,121700,98996630,5000,5000,5000,5000,0
|
|
20240306,121600,98996630,5000,5000,5000,5000,0
|
|
20240306,121500,98996630,5000,5000,5000,5000,0
|
|
20240306,121400,98996630,5000,5000,5000,5000,146
|
|
20240306,121300,98266630,4990,4990,4990,4990,0
|
|
20240306,121200,98266630,4990,4990,4990,4990,0
|
|
20240306,121100,98266630,4990,4990,4990,4990,0
|
|
20240306,121000,98266630,4990,4990,4990,4990,0
|
|
20240306,120900,98266630,4990,4990,4990,4990,0
|
|
20240306,120800,98266630,4990,4990,4990,4990,0
|
|
20240306,120700,98266630,4990,4990,4990,4990,0
|
|
20240306,120600,98266630,4990,4990,4990,4990,0
|
|
20240306,120500,98266630,4990,4990,4990,4990,0
|
|
20240306,120400,98266630,4990,4990,4990,4990,0
|
|
20240306,120300,98266630,4990,4990,4990,4990,0
|
|
20240306,120200,98266630,4990,4990,4990,4990,0
|
|
20240306,120100,98266630,4990,4990,4990,4990,0
|
|
20240306,120000,98266630,4990,4990,4990,4990,0
|
|
20240306,115900,98266630,4990,4990,4990,4990,0
|
|
20240306,115800,98266630,4990,4990,4990,4990,0
|
|
20240306,115700,98266630,4990,4990,4990,4990,0
|
|
20240306,115600,98266630,4990,4990,4990,4990,0
|
|
20240306,115500,98266630,4990,5010,5010,4990,6
|
|
20240306,115400,98236610,5010,5010,5010,5010,0
|
|
20240306,115300,98236610,5010,5010,5010,5010,0
|
|
20240306,115200,98236610,5010,5010,5010,5010,0
|
|
20240306,115100,98236610,5010,5010,5010,5010,0
|
|
20240306,115000,98236610,5010,5010,5010,5010,1
|
|
20240306,114900,98231600,5010,5010,5010,5010,0
|
|
20240306,114800,98231600,5010,5010,5010,5010,0
|
|
20240306,114700,98231600,5010,5010,5010,5010,0
|
|
20240306,114600,98231600,5010,5010,5010,5010,0
|
|
20240306,114500,98231600,5010,5010,5010,5010,0
|
|
20240306,114400,98231600,5010,5010,5010,5010,0
|
|
20240306,114300,98231600,5010,5010,5010,5010,0
|
|
20240306,114200,98231600,5010,5010,5010,5010,0
|
|
20240306,114100,98231600,5010,5010,5010,5010,1
|
|
20240306,114000,98226590,4990,4990,4990,4990,0
|
|
20240306,113900,98226590,4990,4990,4990,4990,0
|
|
20240306,113800,98226590,4990,4990,4990,4990,100
|
|
20240306,113700,97727590,4990,4990,4990,4990,0
|
|
20240306,113600,97727590,4990,4990,4990,4990,0
|
|
20240306,113500,97727590,4990,4990,4990,4990,0
|
|
20240306,113400,97727590,4990,4990,4990,4990,0
|
|
20240306,113300,97727590,4990,4990,4990,4990,611
|
|
20240306,113200,94678700,4990,4990,4990,4990,0
|
|
20240306,113100,94678700,4990,4990,4990,4990,0
|
|
20240306,113000,94678700,4990,4990,4990,4990,0
|
|
20240306,112900,94678700,4990,4990,4990,4990,0
|
|
20240306,112800,94678700,4990,4990,4990,4990,0
|
|
20240306,112700,94678700,4990,4990,4990,4990,0
|
|
20240306,112600,94678700,4990,5000,5000,4990,151
|
|
20240306,112500,93925180,5020,5020,5020,5020,0
|
|
20240306,112400,93925180,5020,5020,5020,5020,0
|
|
20240306,112300,93925180,5020,5020,5020,5020,0
|
|
20240306,112200,93925180,5020,5020,5020,5020,0
|
|
20240306,112100,93925180,5020,5020,5020,5020,0
|
|
20240306,112000,93925180,5020,5020,5020,5020,0
|
|
20240306,111900,93925180,5020,5020,5020,5020,0
|
|
20240306,111800,93925180,5020,5020,5020,5020,0
|
|
20240306,111700,93925180,5020,5020,5020,5020,0
|
|
20240306,111600,93925180,5020,5020,5020,5020,0
|
|
20240306,111500,93925180,5020,5020,5020,5020,0
|
|
20240306,111400,93925180,5020,5020,5020,5020,0
|
|
20240306,111300,93925180,5020,4990,5020,4990,11
|
|
20240306,111200,93870260,5020,5020,5020,5020,0
|
|
20240306,111100,93870260,5020,5020,5020,5020,0
|
|
20240306,111000,93870260,5020,5020,5020,5020,0
|
|
20240306,110900,93870260,5020,5020,5020,5020,0
|
|
20240306,110800,93870260,5020,5020,5020,5020,0
|
|
20240306,110700,93870260,5020,5020,5020,5020,0
|
|
20240306,110600,93870260,5020,5020,5020,5020,0
|
|
20240306,110500,93870260,5020,5020,5020,5020,0
|
|
20240306,110400,93870260,5020,5020,5020,5020,0
|
|
20240306,110300,93870260,5020,5020,5020,5020,1
|
|
20240306,110200,93865240,4990,4990,4990,4990,1766
|
|
20240306,110100,85052900,4990,4990,4990,4990,30
|
|
20240306,110000,84903200,4990,4985,4990,4985,160
|
|
20240306,105900,84104850,4990,4990,4990,4990,1309
|
|
20240306,105800,77572940,4990,4990,4990,4990,50
|
|
20240306,105700,77323440,4990,4990,4990,4990,50
|
|
20240306,105600,77073940,4990,4990,4990,4990,0
|
|
20240306,105500,77073940,4990,4990,4990,4990,110
|
|
20240306,105400,76525040,4990,4990,4990,4990,200
|
|
20240306,105300,75527040,4990,4990,4990,4990,1404
|
|
20240306,105200,68521080,4970,4970,4970,4970,0
|
|
20240306,105100,68521080,4970,4985,4985,4970,3875
|
|
20240306,105000,49238725,4985,4985,4985,4985,0
|
|
20240306,104900,49238725,4985,5000,5000,4985,2607
|
|
20240306,104800,36226210,5000,5000,5000,5000,0
|
|
20240306,104700,36226210,5000,5000,5000,5000,0
|
|
20240306,104600,36226210,5000,5000,5000,5000,0
|
|
20240306,104500,36226210,5000,5000,5000,5000,1390
|
|
20240306,104400,29276210,5000,5000,5000,5000,0
|
|
20240306,104300,29276210,5000,5000,5000,5000,41
|
|
20240306,104200,29071210,5000,5000,5000,5000,0
|
|
20240306,104100,29071210,5000,5000,5000,5000,0
|
|
20240306,104000,29071210,5000,5000,5000,5000,0
|
|
20240306,103900,29071210,5000,5000,5000,5000,0
|
|
20240306,103800,29071210,5000,5000,5000,5000,0
|
|
20240306,103700,29071210,5000,5010,5010,5000,50
|
|
20240306,103600,28821200,5010,5010,5010,5010,0
|
|
20240306,103500,28821200,5010,5010,5010,5010,0
|
|
20240306,103400,28821200,5010,5010,5010,5010,250
|
|
20240306,103300,27568700,5030,5030,5030,5030,0
|
|
20240306,103200,27568700,5030,5030,5030,5030,0
|
|
20240306,103100,27568700,5030,5030,5030,5030,0
|
|
20240306,103000,27568700,5030,5030,5030,5030,0
|
|
20240306,102900,27568700,5030,5030,5030,5030,0
|
|
20240306,102800,27568700,5030,5030,5030,5030,0
|
|
20240306,102700,27568700,5030,5030,5030,5030,1
|
|
20240306,102600,27563670,5010,5010,5010,5010,0
|
|
20240306,102500,27563670,5010,5010,5010,5010,0
|
|
20240306,102400,27563670,5010,5010,5010,5010,0
|
|
20240306,102300,27563670,5010,5010,5010,5010,0
|
|
20240306,102200,27563670,5010,5010,5010,5010,0
|
|
20240306,102100,27563670,5010,5010,5010,5010,0
|
|
20240306,102000,27563670,5010,5010,5010,5010,0
|
|
20240306,101900,27563670,5010,5010,5010,5010,0
|
|
20240306,101800,27563670,5010,5010,5010,5010,0
|
|
20240306,101700,27563670,5010,5010,5010,5010,0
|
|
20240306,101600,27563670,5010,5010,5010,5010,0
|
|
20240306,101500,27563670,5010,5010,5010,5010,0
|
|
20240306,101400,27563670,5010,5010,5010,5010,161
|
|
20240306,101300,26757060,4995,4995,4995,4995,0
|
|
20240306,101200,26757060,4995,4995,4995,4995,0
|
|
20240306,101100,26757060,4995,4995,4995,4995,0
|
|
20240306,101000,26757060,4995,4995,4995,4995,0
|
|
20240306,100900,26757060,4995,4995,4995,4995,0
|
|
20240306,100800,26757060,4995,4995,4995,4995,0
|
|
20240306,100700,26757060,4995,5000,5000,4995,496
|
|
20240306,100600,24278610,5030,5030,5030,5030,86
|
|
20240306,100500,23846030,5020,5020,5020,5020,10
|
|
20240306,100400,23795830,5020,5020,5020,5020,0
|
|
20240306,100300,23795830,5020,5020,5020,5020,4
|
|
20240306,100200,23775750,5000,5000,5000,5000,5
|
|
20240306,100100,23750750,5000,5000,5000,5000,0
|
|
20240306,100000,23750750,5000,5000,5000,5000,0
|
|
20240306,095900,23750750,5000,5000,5000,5000,0
|
|
20240306,095800,23750750,5000,5000,5000,5000,63
|
|
20240306,095700,23435750,5020,5020,5020,5020,0
|
|
20240306,095600,23435750,5020,5020,5020,5020,0
|
|
20240306,095500,23435750,5020,5020,5020,5020,136
|
|
20240306,095400,22753030,5020,5020,5020,5020,0
|
|
20240306,095300,22753030,5020,5020,5020,5020,0
|
|
20240306,095200,22753030,5020,5020,5020,5020,0
|
|
20240306,095100,22753030,5020,5020,5020,5020,0
|
|
20240306,095000,22753030,5020,5020,5020,5020,1
|
|
20240306,094900,22748010,5000,5000,5000,5000,0
|
|
20240306,094800,22748010,5000,5000,5000,5000,0
|
|
20240306,094700,22748010,5000,5010,5010,5000,12
|
|
20240306,094600,22687960,5010,5030,5030,5010,59
|
|
20240306,094500,22391880,5040,5040,5040,5040,0
|
|
20240306,094400,22391880,5040,5040,5040,5040,0
|
|
20240306,094300,22391880,5040,5040,5040,5040,0
|
|
20240306,094200,22391880,5040,5040,5040,5040,0
|
|
20240306,094100,22391880,5040,5040,5040,5040,0
|
|
20240306,094000,22391880,5040,5040,5040,5040,2
|
|
20240306,093900,22381800,5040,5040,5040,5040,0
|
|
20240306,093800,22381800,5040,5040,5040,5040,0
|
|
20240306,093700,22381800,5040,5040,5040,5040,0
|
|
20240306,093600,22381800,5040,5040,5040,5040,0
|
|
20240306,093500,22381800,5040,5040,5040,5040,0
|
|
20240306,093400,22381800,5040,5040,5040,5040,0
|
|
20240306,093300,22381800,5040,5040,5040,5040,0
|
|
20240306,093200,22381800,5040,5040,5040,5040,0
|
|
20240306,093100,22381800,5040,5040,5040,5040,0
|
|
20240306,093000,22381800,5040,5040,5040,5040,0
|
|
20240306,092900,22381800,5040,5040,5040,5040,0
|
|
20240306,092800,22381800,5040,5020,5040,5020,24
|
|
20240306,092700,22260940,5010,5010,5010,5010,3
|
|
20240306,092600,22245910,5010,5010,5010,5010,0
|
|
20240306,092500,22245910,5010,5010,5010,5010,0
|
|
20240306,092400,22245910,5010,5010,5010,5010,10
|
|
20240306,092300,22195810,5010,5010,5010,5010,0
|
|
20240306,092200,22195810,5010,5010,5010,5010,0
|
|
20240306,092100,22195810,5010,5010,5010,5010,4
|
|
20240306,092000,22175770,5010,5010,5010,5010,0
|
|
20240306,091900,22175770,5010,5010,5010,5010,0
|
|
20240306,091800,22175770,5010,5010,5010,5010,1
|
|
20240306,091700,22170760,4995,4995,4995,4995,20
|
|
20240306,091600,22070860,4990,4995,4995,4990,24
|
|
20240306,091500,21951060,4995,4995,4995,4995,200
|
|
20240306,091400,20952060,4995,4995,4995,4995,8
|
|
20240306,091300,20912100,5000,5000,5000,5000,30
|
|
20240306,091200,20762100,5000,5000,5000,5000,57
|
|
20240306,091100,20477100,5000,5000,5000,5000,270
|
|
20240306,091000,19127100,5010,5010,5010,5010,2896
|
|
20240306,090900,4618140,5010,5010,5010,5010,0
|
|
20240306,090800,4618140,5010,5010,5010,5010,5
|
|
20240306,090700,4593090,5010,5010,5010,5010,0
|
|
20240306,090600,4593090,5010,5010,5010,5010,0
|
|
20240306,090500,4593090,5010,5010,5010,5010,116
|
|
20240306,090400,4011930,5010,5010,5010,5010,0
|
|
20240306,090300,4011930,5010,5010,5010,5010,1
|
|
20240306,090200,4006920,5010,5020,5020,5010,122
|
|
20240306,090100,3394700,5020,5020,5020,5020,0
|
|
20240306,090000,3394700,5020,5030,5030,5020,675
|