636 lines
29 KiB
CSV
636 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,193300,98700090,5010,5010,5010,5010,93
|
|
20240307,193200,98700090,5010,5010,5010,5010,0
|
|
20240307,193100,98700090,5010,5010,5010,5010,0
|
|
20240307,193000,98700090,5010,5010,5010,5010,0
|
|
20240307,192900,98700090,5010,5010,5010,5010,0
|
|
20240307,192800,98700090,5010,5010,5010,5010,0
|
|
20240307,192700,98700090,5010,5010,5010,5010,0
|
|
20240307,192600,98700090,5010,5010,5010,5010,0
|
|
20240307,192500,98700090,5010,5010,5010,5010,0
|
|
20240307,192400,98700090,5010,5010,5010,5010,0
|
|
20240307,192300,98700090,5010,5010,5010,5010,0
|
|
20240307,192200,98700090,5010,5010,5010,5010,0
|
|
20240307,192100,98700090,5010,5010,5010,5010,0
|
|
20240307,192000,98700090,5010,5010,5010,5010,0
|
|
20240307,191900,98700090,5010,5010,5010,5010,0
|
|
20240307,191800,98700090,5010,5010,5010,5010,0
|
|
20240307,191700,98700090,5010,5010,5010,5010,0
|
|
20240307,191600,98700090,5010,5010,5010,5010,0
|
|
20240307,191500,98700090,5010,5010,5010,5010,0
|
|
20240307,191400,98700090,5010,5010,5010,5010,0
|
|
20240307,191300,98700090,5010,5010,5010,5010,0
|
|
20240307,191200,98700090,5010,5010,5010,5010,0
|
|
20240307,191100,98700090,5010,5010,5010,5010,0
|
|
20240307,191000,98700090,5010,5010,5010,5010,0
|
|
20240307,190900,98700090,5010,5010,5010,5010,0
|
|
20240307,190800,98700090,5010,5010,5010,5010,0
|
|
20240307,190700,98700090,5010,5010,5010,5010,0
|
|
20240307,190600,98700090,5010,5010,5010,5010,0
|
|
20240307,190500,98700090,5010,5010,5010,5010,0
|
|
20240307,190400,98700090,5010,5010,5010,5010,0
|
|
20240307,190300,98700090,5010,5010,5010,5010,93
|
|
20240307,190200,98700090,5010,5010,5010,5010,0
|
|
20240307,190100,98700090,5010,5010,5010,5010,0
|
|
20240307,190000,98700090,5010,5010,5010,5010,0
|
|
20240307,185900,98700090,5010,5010,5010,5010,0
|
|
20240307,185800,98700090,5010,5010,5010,5010,0
|
|
20240307,185700,98700090,5010,5010,5010,5010,0
|
|
20240307,185600,98700090,5010,5010,5010,5010,0
|
|
20240307,185500,98700090,5010,5010,5010,5010,0
|
|
20240307,185400,98700090,5010,5010,5010,5010,0
|
|
20240307,185300,98700090,5010,5010,5010,5010,0
|
|
20240307,185200,98700090,5010,5010,5010,5010,0
|
|
20240307,185100,98700090,5010,5010,5010,5010,0
|
|
20240307,185000,98700090,5010,5010,5010,5010,0
|
|
20240307,184900,98700090,5010,5010,5010,5010,0
|
|
20240307,184800,98700090,5010,5010,5010,5010,0
|
|
20240307,184700,98700090,5010,5010,5010,5010,0
|
|
20240307,184600,98700090,5010,5010,5010,5010,0
|
|
20240307,184500,98700090,5010,5010,5010,5010,0
|
|
20240307,184400,98700090,5010,5010,5010,5010,0
|
|
20240307,184300,98700090,5010,5010,5010,5010,0
|
|
20240307,184200,98700090,5010,5010,5010,5010,0
|
|
20240307,184100,98700090,5010,5010,5010,5010,0
|
|
20240307,184000,98700090,5010,5010,5010,5010,0
|
|
20240307,183900,98700090,5010,5010,5010,5010,0
|
|
20240307,183800,98700090,5010,5010,5010,5010,0
|
|
20240307,183700,98700090,5010,5010,5010,5010,0
|
|
20240307,183600,98700090,5010,5010,5010,5010,0
|
|
20240307,183500,98700090,5010,5010,5010,5010,0
|
|
20240307,183400,98700090,5010,5010,5010,5010,0
|
|
20240307,183300,98700090,5010,5010,5010,5010,93
|
|
20240307,183200,98700090,5010,5010,5010,5010,0
|
|
20240307,183100,98700090,5010,5010,5010,5010,0
|
|
20240307,183000,98700090,5010,5010,5010,5010,0
|
|
20240307,182900,98700090,5010,5010,5010,5010,0
|
|
20240307,182800,98700090,5010,5010,5010,5010,0
|
|
20240307,182700,98700090,5010,5010,5010,5010,0
|
|
20240307,182600,98700090,5010,5010,5010,5010,0
|
|
20240307,182500,98700090,5010,5010,5010,5010,0
|
|
20240307,182400,98700090,5010,5010,5010,5010,0
|
|
20240307,182300,98700090,5010,5010,5010,5010,0
|
|
20240307,182200,98700090,5010,5010,5010,5010,0
|
|
20240307,182100,98700090,5010,5010,5010,5010,0
|
|
20240307,182000,98700090,5010,5010,5010,5010,0
|
|
20240307,181900,98700090,5010,5010,5010,5010,0
|
|
20240307,181800,98700090,5010,5010,5010,5010,0
|
|
20240307,181700,98700090,5010,5010,5010,5010,0
|
|
20240307,181600,98700090,5010,5010,5010,5010,0
|
|
20240307,181500,98700090,5010,5010,5010,5010,0
|
|
20240307,181400,98700090,5010,5010,5010,5010,0
|
|
20240307,181300,98700090,5010,5010,5010,5010,0
|
|
20240307,181200,98700090,5010,5010,5010,5010,0
|
|
20240307,181100,98700090,5010,5010,5010,5010,0
|
|
20240307,181000,98700090,5010,5010,5010,5010,0
|
|
20240307,180900,98700090,5010,5010,5010,5010,0
|
|
20240307,180800,98700090,5010,5010,5010,5010,0
|
|
20240307,180700,98700090,5010,5010,5010,5010,0
|
|
20240307,180600,98700090,5010,5010,5010,5010,0
|
|
20240307,180500,98700090,5010,5010,5010,5010,0
|
|
20240307,180400,98700090,5010,5010,5010,5010,0
|
|
20240307,180300,98700090,5010,5010,5010,5010,93
|
|
20240307,180200,98700090,5010,5010,5010,5010,0
|
|
20240307,180100,98700090,5010,5010,5010,5010,0
|
|
20240307,180000,98700090,5010,5010,5010,5010,0
|
|
20240307,175900,98700090,5010,5010,5010,5010,0
|
|
20240307,175800,98700090,5010,5010,5010,5010,0
|
|
20240307,175700,98700090,5010,5010,5010,5010,0
|
|
20240307,175600,98700090,5010,5010,5010,5010,0
|
|
20240307,175500,98700090,5010,5010,5010,5010,0
|
|
20240307,175400,98700090,5010,5010,5010,5010,0
|
|
20240307,175300,98700090,5010,5010,5010,5010,0
|
|
20240307,175200,98700090,5010,5010,5010,5010,0
|
|
20240307,175100,98700090,5010,5010,5010,5010,0
|
|
20240307,175000,98700090,5010,5010,5010,5010,0
|
|
20240307,174900,98700090,5010,5010,5010,5010,0
|
|
20240307,174800,98700090,5010,5010,5010,5010,0
|
|
20240307,174700,98700090,5010,5010,5010,5010,0
|
|
20240307,174600,98700090,5010,5010,5010,5010,0
|
|
20240307,174500,98700090,5010,5010,5010,5010,0
|
|
20240307,174400,98700090,5010,5010,5010,5010,0
|
|
20240307,174300,98700090,5010,5010,5010,5010,0
|
|
20240307,174200,98700090,5010,5010,5010,5010,0
|
|
20240307,174100,98700090,5010,5010,5010,5010,0
|
|
20240307,174000,98700090,5010,5010,5010,5010,0
|
|
20240307,173900,98700090,5010,5010,5010,5010,0
|
|
20240307,173800,98700090,5010,5010,5010,5010,0
|
|
20240307,173700,98700090,5010,5010,5010,5010,0
|
|
20240307,173600,98700090,5010,5010,5010,5010,0
|
|
20240307,173500,98700090,5010,5010,5010,5010,0
|
|
20240307,173400,98700090,5010,5010,5010,5010,0
|
|
20240307,173300,98700090,5010,5010,5010,5010,93
|
|
20240307,173200,98700090,5010,5010,5010,5010,0
|
|
20240307,173100,98700090,5010,5010,5010,5010,0
|
|
20240307,173000,98700090,5010,5010,5010,5010,0
|
|
20240307,172900,98700090,5010,5010,5010,5010,0
|
|
20240307,172800,98700090,5010,5010,5010,5010,0
|
|
20240307,172700,98700090,5010,5010,5010,5010,0
|
|
20240307,172600,98700090,5010,5010,5010,5010,0
|
|
20240307,172500,98700090,5010,5010,5010,5010,0
|
|
20240307,172400,98700090,5010,5010,5010,5010,0
|
|
20240307,172300,98700090,5010,5010,5010,5010,0
|
|
20240307,172200,98700090,5010,5010,5010,5010,0
|
|
20240307,172100,98700090,5010,5010,5010,5010,0
|
|
20240307,172000,98700090,5010,5010,5010,5010,0
|
|
20240307,171900,98700090,5010,5010,5010,5010,0
|
|
20240307,171800,98700090,5010,5010,5010,5010,0
|
|
20240307,171700,98700090,5010,5010,5010,5010,0
|
|
20240307,171600,98700090,5010,5010,5010,5010,0
|
|
20240307,171500,98700090,5010,5010,5010,5010,0
|
|
20240307,171400,98700090,5010,5010,5010,5010,0
|
|
20240307,171300,98700090,5010,5010,5010,5010,0
|
|
20240307,171200,98700090,5010,5010,5010,5010,0
|
|
20240307,171100,98700090,5010,5010,5010,5010,0
|
|
20240307,171000,98700090,5010,5010,5010,5010,0
|
|
20240307,170900,98700090,5010,5010,5010,5010,0
|
|
20240307,170800,98700090,5010,5010,5010,5010,0
|
|
20240307,170700,98700090,5010,5010,5010,5010,0
|
|
20240307,170600,98700090,5010,5010,5010,5010,0
|
|
20240307,170500,98700090,5010,5010,5010,5010,0
|
|
20240307,170400,98700090,5010,5010,5010,5010,0
|
|
20240307,170300,98700090,5010,5010,5010,5010,93
|
|
20240307,170200,98700090,5010,5010,5010,5010,0
|
|
20240307,170100,98700090,5010,5010,5010,5010,0
|
|
20240307,170000,98700090,5010,5010,5010,5010,0
|
|
20240307,165900,98700090,5010,5010,5010,5010,0
|
|
20240307,165800,98700090,5010,5010,5010,5010,0
|
|
20240307,165700,98700090,5010,5010,5010,5010,0
|
|
20240307,165600,98700090,5010,5010,5010,5010,0
|
|
20240307,165500,98700090,5010,5010,5010,5010,0
|
|
20240307,165400,98700090,5010,5010,5010,5010,0
|
|
20240307,165300,98700090,5010,5010,5010,5010,0
|
|
20240307,165200,98700090,5010,5010,5010,5010,0
|
|
20240307,165100,98700090,5010,5010,5010,5010,0
|
|
20240307,165000,98700090,5010,5010,5010,5010,0
|
|
20240307,164900,98700090,5010,5010,5010,5010,0
|
|
20240307,164800,98700090,5010,5010,5010,5010,0
|
|
20240307,164700,98700090,5010,5010,5010,5010,0
|
|
20240307,164600,98700090,5010,5010,5010,5010,0
|
|
20240307,164500,98700090,5010,5010,5010,5010,0
|
|
20240307,164400,98700090,5010,5010,5010,5010,0
|
|
20240307,164300,98700090,5010,5010,5010,5010,0
|
|
20240307,164200,98700090,5010,5010,5010,5010,0
|
|
20240307,164100,98700090,5010,5010,5010,5010,0
|
|
20240307,164000,98700090,5010,5010,5010,5010,0
|
|
20240307,163900,98700090,5010,5010,5010,5010,0
|
|
20240307,163800,98700090,5010,5010,5010,5010,0
|
|
20240307,163700,98700090,5010,5010,5010,5010,0
|
|
20240307,163600,98700090,5010,5010,5010,5010,0
|
|
20240307,163500,98700090,5010,5010,5010,5010,0
|
|
20240307,163400,98700090,5010,5010,5010,5010,0
|
|
20240307,163300,98700090,5010,5010,5010,5010,93
|
|
20240307,163200,98700090,5010,5010,5010,5010,0
|
|
20240307,163100,98700090,5010,5010,5010,5010,0
|
|
20240307,163000,98700090,5010,5010,5010,5010,0
|
|
20240307,162900,98700090,5010,5010,5010,5010,0
|
|
20240307,162800,98700090,5010,5010,5010,5010,0
|
|
20240307,162700,98700090,5010,5010,5010,5010,0
|
|
20240307,162600,98700090,5010,5010,5010,5010,0
|
|
20240307,162500,98700090,5010,5010,5010,5010,0
|
|
20240307,162400,98700090,5010,5010,5010,5010,0
|
|
20240307,162300,98700090,5010,5010,5010,5010,0
|
|
20240307,162200,98700090,5010,5010,5010,5010,0
|
|
20240307,162100,98700090,5010,5010,5010,5010,0
|
|
20240307,162000,98700090,5010,5010,5010,5010,0
|
|
20240307,161900,98700090,5010,5010,5010,5010,0
|
|
20240307,161800,98700090,5010,5010,5010,5010,0
|
|
20240307,161700,98700090,5010,5010,5010,5010,0
|
|
20240307,161600,98700090,5010,5010,5010,5010,0
|
|
20240307,161500,98700090,5010,5010,5010,5010,0
|
|
20240307,161400,98700090,5010,5010,5010,5010,0
|
|
20240307,161300,98700090,5010,5010,5010,5010,0
|
|
20240307,161200,98700090,5010,5010,5010,5010,0
|
|
20240307,161100,98700090,5010,5010,5010,5010,0
|
|
20240307,161000,98700090,5010,5010,5010,5010,0
|
|
20240307,160900,98700090,5010,5010,5010,5010,0
|
|
20240307,160800,98700090,5010,5010,5010,5010,0
|
|
20240307,160700,98700090,5010,5010,5010,5010,0
|
|
20240307,160600,98700090,5010,5010,5010,5010,0
|
|
20240307,160500,98700090,5010,5010,5010,5010,0
|
|
20240307,160400,98700090,5010,5010,5010,5010,0
|
|
20240307,160300,98700090,5010,5010,5010,5010,93
|
|
20240307,160200,98700090,5010,5010,5010,5010,0
|
|
20240307,160100,98700090,5010,5010,5010,5010,0
|
|
20240307,160000,98700090,5010,5010,5010,5010,0
|
|
20240307,155900,98700090,5010,5010,5010,5010,0
|
|
20240307,155800,98700090,5010,5010,5010,5010,0
|
|
20240307,155700,98700090,5010,5010,5010,5010,0
|
|
20240307,155600,98700090,5010,5010,5010,5010,0
|
|
20240307,155500,98700090,5010,5010,5010,5010,0
|
|
20240307,155400,98700090,5010,5010,5010,5010,0
|
|
20240307,155300,98700090,5010,5010,5010,5010,0
|
|
20240307,155200,98700090,5010,5010,5010,5010,0
|
|
20240307,155100,98700090,5010,5010,5010,5010,0
|
|
20240307,155000,98700090,5010,5010,5010,5010,0
|
|
20240307,154900,98700090,5010,5010,5010,5010,0
|
|
20240307,154800,98700090,5010,5010,5010,5010,0
|
|
20240307,154700,98700090,5010,5010,5010,5010,0
|
|
20240307,154600,98700090,5010,5010,5010,5010,0
|
|
20240307,154500,98700090,5010,5010,5010,5010,0
|
|
20240307,154400,98700090,5010,5010,5010,5010,0
|
|
20240307,154300,98700090,5010,5010,5010,5010,0
|
|
20240307,154200,98700090,5010,5010,5010,5010,0
|
|
20240307,154100,98700090,5010,5010,5010,5010,0
|
|
20240307,154000,98700090,5010,5010,5010,5010,0
|
|
20240307,153900,98700090,5010,5010,5010,5010,0
|
|
20240307,153800,98700090,5010,5010,5010,5010,0
|
|
20240307,153700,98700090,5010,5010,5010,5010,0
|
|
20240307,153600,98700090,5010,5010,5010,5010,0
|
|
20240307,153500,98700090,5010,5010,5010,5010,0
|
|
20240307,153400,98700090,5010,5010,5010,5010,0
|
|
20240307,153300,98700090,5010,5010,5010,5010,93
|
|
20240307,153200,98700090,5010,5010,5010,5010,0
|
|
20240307,153100,98700090,5010,5010,5010,5010,0
|
|
20240307,153000,98700090,5010,5010,5010,5010,93
|
|
20240307,152900,98234160,5000,5000,5000,5000,0
|
|
20240307,152800,98234160,5000,5000,5000,5000,0
|
|
20240307,152700,98234160,5000,5000,5000,5000,0
|
|
20240307,152600,98234160,5000,5000,5000,5000,0
|
|
20240307,152500,98234160,5000,5000,5000,5000,0
|
|
20240307,152400,98234160,5000,5000,5000,5000,0
|
|
20240307,152300,98234160,5000,5000,5000,5000,0
|
|
20240307,152200,98234160,5000,5000,5000,5000,0
|
|
20240307,152100,98234160,5000,5000,5000,5000,0
|
|
20240307,152000,98234160,5000,5000,5000,5000,0
|
|
20240307,151900,98234160,5000,5000,5000,5000,0
|
|
20240307,151800,98234160,5000,5000,5000,5000,0
|
|
20240307,151700,98234160,5000,5000,5000,5000,38
|
|
20240307,151600,98044160,5000,5000,5000,5000,6
|
|
20240307,151500,98014160,5010,5010,5010,5010,1
|
|
20240307,151400,98009150,5000,5000,5000,5000,26
|
|
20240307,151300,97879150,5000,5000,5000,5000,1
|
|
20240307,151200,97874150,5010,5010,5010,5010,100
|
|
20240307,151100,97373150,5000,5000,5000,5000,10
|
|
20240307,151000,97323150,5010,5010,5010,5010,0
|
|
20240307,150900,97323150,5010,5010,5010,5010,0
|
|
20240307,150800,97323150,5010,5000,5010,5000,4
|
|
20240307,150700,97303130,4995,4995,4995,4995,0
|
|
20240307,150600,97303130,4995,4995,4995,4995,0
|
|
20240307,150500,97303130,4995,4995,4995,4995,0
|
|
20240307,150400,97303130,4995,4995,4995,4995,0
|
|
20240307,150300,97303130,4995,4995,4995,4995,260
|
|
20240307,150200,96004430,4995,4995,4995,4995,90
|
|
20240307,150100,95554880,5000,5000,5000,5000,0
|
|
20240307,150000,95554880,5000,5000,5000,5000,0
|
|
20240307,145900,95554880,5000,5000,5000,5000,0
|
|
20240307,145800,95554880,5000,5000,5000,5000,0
|
|
20240307,145700,95554880,5000,5000,5000,5000,0
|
|
20240307,145600,95554880,5000,5000,5000,5000,50
|
|
20240307,145500,95304880,5000,5000,5000,5000,0
|
|
20240307,145400,95304880,5000,5000,5000,5000,0
|
|
20240307,145300,95304880,5000,5000,5000,5000,0
|
|
20240307,145200,95304880,5000,5000,5000,5000,0
|
|
20240307,145100,95304880,5000,5000,5000,5000,1
|
|
20240307,145000,95299880,4990,4990,4990,4990,0
|
|
20240307,144900,95299880,4990,4990,4990,4990,0
|
|
20240307,144800,95299880,4990,4990,4990,4990,68
|
|
20240307,144700,94960560,4990,4990,4990,4990,0
|
|
20240307,144600,94960560,4990,4990,4990,4990,0
|
|
20240307,144500,94960560,4990,4990,4990,4990,1350
|
|
20240307,144400,88224060,4990,4990,4990,4990,0
|
|
20240307,144300,88224060,4990,4990,4990,4990,0
|
|
20240307,144200,88224060,4990,4990,4990,4990,0
|
|
20240307,144100,88224060,4990,4990,4990,4990,0
|
|
20240307,144000,88224060,4990,4990,4990,4990,0
|
|
20240307,143900,88224060,4990,4990,4990,4990,240
|
|
20240307,143800,87026460,4990,4995,4995,4990,909
|
|
20240307,143700,82488895,4995,4995,4995,4995,0
|
|
20240307,143600,82488895,4995,4995,4995,4995,150
|
|
20240307,143500,81739645,4995,4995,4995,4995,0
|
|
20240307,143400,81739645,4995,4995,4995,4995,10
|
|
20240307,143300,81689695,5000,5000,5000,5000,0
|
|
20240307,143200,81689695,5000,5000,5000,5000,1
|
|
20240307,143100,81684695,4995,4995,4995,4995,0
|
|
20240307,143000,81684695,4995,4995,4995,4995,0
|
|
20240307,142900,81684695,4995,4995,4995,4995,0
|
|
20240307,142800,81684695,4995,4995,4995,4995,0
|
|
20240307,142700,81684695,4995,4995,4995,4995,0
|
|
20240307,142600,81684695,4995,4995,4995,4995,0
|
|
20240307,142500,81684695,4995,4995,4995,4995,33
|
|
20240307,142400,81519860,4990,4990,4990,4990,0
|
|
20240307,142300,81519860,4990,4990,4990,4990,0
|
|
20240307,142200,81519860,4990,4990,4990,4990,0
|
|
20240307,142100,81519860,4990,4990,4990,4990,0
|
|
20240307,142000,81519860,4990,4990,4990,4990,0
|
|
20240307,141900,81519860,4990,4990,4990,4990,0
|
|
20240307,141800,81519860,4990,4990,4990,4990,0
|
|
20240307,141700,81519860,4990,4990,4990,4990,0
|
|
20240307,141600,81519860,4990,4990,4990,4990,0
|
|
20240307,141500,81519860,4990,4990,4990,4990,0
|
|
20240307,141400,81519860,4990,4995,4995,4990,740
|
|
20240307,141300,77825970,5000,5000,5000,5000,0
|
|
20240307,141200,77825970,5000,5000,5000,5000,29
|
|
20240307,141100,77680970,5000,5000,5000,5000,200
|
|
20240307,141000,76680970,4995,4995,4995,4995,0
|
|
20240307,140900,76680970,4995,4995,4995,4995,0
|
|
20240307,140800,76680970,4995,5000,5000,4995,9
|
|
20240307,140700,76635975,5000,5000,5000,5000,1
|
|
20240307,140600,76630975,5000,5000,5000,5000,0
|
|
20240307,140500,76630975,5000,5000,5000,5000,1
|
|
20240307,140400,76625975,4990,4990,4990,4990,0
|
|
20240307,140300,76625975,4990,4990,4990,4990,256
|
|
20240307,140200,75348535,5000,5000,5000,5000,0
|
|
20240307,140100,75348535,5000,5000,5000,5000,0
|
|
20240307,140000,75348535,5000,5000,5000,5000,0
|
|
20240307,135900,75348535,5000,5000,5000,5000,0
|
|
20240307,135800,75348535,5000,5000,5000,5000,0
|
|
20240307,135700,75348535,5000,5000,5000,5000,0
|
|
20240307,135600,75348535,5000,5000,5000,5000,0
|
|
20240307,135500,75348535,5000,5000,5000,5000,0
|
|
20240307,135400,75348535,5000,5000,5000,5000,1
|
|
20240307,135300,75343535,5000,5000,5000,5000,0
|
|
20240307,135200,75343535,5000,5000,5000,5000,0
|
|
20240307,135100,75343535,5000,5000,5000,5000,0
|
|
20240307,135000,75343535,5000,5000,5000,5000,0
|
|
20240307,134900,75343535,5000,4990,5000,4990,5
|
|
20240307,134800,75318575,4990,4990,4990,4990,0
|
|
20240307,134700,75318575,4990,4990,4990,4990,0
|
|
20240307,134600,75318575,4990,4990,4990,4990,0
|
|
20240307,134500,75318575,4990,4990,4990,4990,0
|
|
20240307,134400,75318575,4990,4990,4990,4990,0
|
|
20240307,134300,75318575,4990,4990,4990,4990,0
|
|
20240307,134200,75318575,4990,4990,4990,4990,0
|
|
20240307,134100,75318575,4990,4990,4990,4990,0
|
|
20240307,134000,75318575,4990,4990,4990,4990,0
|
|
20240307,133900,75318575,4990,4990,4990,4990,0
|
|
20240307,133800,75318575,4990,4990,4990,4990,0
|
|
20240307,133700,75318575,4990,4990,4990,4990,1
|
|
20240307,133600,75313585,5000,5000,5000,5000,0
|
|
20240307,133500,75313585,5000,5000,5000,5000,0
|
|
20240307,133400,75313585,5000,5000,5000,5000,0
|
|
20240307,133300,75313585,5000,5000,5000,5000,0
|
|
20240307,133200,75313585,5000,5000,5000,5000,0
|
|
20240307,133100,75313585,5000,5000,5000,5000,0
|
|
20240307,133000,75313585,5000,5000,5000,5000,1
|
|
20240307,132900,75308585,5000,5000,5000,5000,0
|
|
20240307,132800,75308585,5000,5000,5000,5000,0
|
|
20240307,132700,75308585,5000,5000,5000,5000,0
|
|
20240307,132600,75308585,5000,5000,5000,5000,1
|
|
20240307,132500,75303585,4995,4995,4995,4995,0
|
|
20240307,132400,75303585,4995,4995,4995,4995,0
|
|
20240307,132300,75303585,4995,4995,4995,4995,0
|
|
20240307,132200,75303585,4995,4995,4995,4995,0
|
|
20240307,132100,75303585,4995,4995,4995,4995,100
|
|
20240307,132000,74804085,4995,4995,4995,4995,0
|
|
20240307,131900,74804085,4995,4995,4995,4995,0
|
|
20240307,131800,74804085,4995,4995,4995,4995,0
|
|
20240307,131700,74804085,4995,4995,4995,4995,0
|
|
20240307,131600,74804085,4995,4995,4995,4995,111
|
|
20240307,131500,74249640,4995,4995,4995,4995,0
|
|
20240307,131400,74249640,4995,4995,4995,4995,0
|
|
20240307,131300,74249640,4995,4995,4995,4995,0
|
|
20240307,131200,74249640,4995,4995,4995,4995,0
|
|
20240307,131100,74249640,4995,4995,4995,4995,224
|
|
20240307,131000,73130760,5000,5000,5000,5000,0
|
|
20240307,130900,73130760,5000,5000,5000,5000,0
|
|
20240307,130800,73130760,5000,5000,5000,5000,10
|
|
20240307,130700,73080760,5000,5000,5000,5000,0
|
|
20240307,130600,73080760,5000,5000,5000,5000,0
|
|
20240307,130500,73080760,5000,5000,5000,5000,0
|
|
20240307,130400,73080760,5000,5000,5000,5000,0
|
|
20240307,130300,73080760,5000,5000,5000,5000,0
|
|
20240307,130200,73080760,5000,5000,5000,5000,0
|
|
20240307,130100,73080760,5000,5000,5000,5000,0
|
|
20240307,130000,73080760,5000,5000,5000,5000,0
|
|
20240307,125900,73080760,5000,5000,5000,5000,0
|
|
20240307,125800,73080760,5000,4995,5000,4980,501
|
|
20240307,125700,70585355,4995,4995,4995,4995,173
|
|
20240307,125600,69721220,4995,4995,4995,4995,0
|
|
20240307,125500,69721220,4995,5000,5000,4995,50
|
|
20240307,125400,69471465,4995,4995,4995,4995,1
|
|
20240307,125300,69466470,5000,5000,5000,5000,0
|
|
20240307,125200,69466470,5000,5000,5000,5000,0
|
|
20240307,125100,69466470,5000,5000,5000,5000,0
|
|
20240307,125000,69466470,5000,5000,5000,5000,0
|
|
20240307,124900,69466470,5000,5000,5000,5000,0
|
|
20240307,124800,69466470,5000,5000,5000,5000,0
|
|
20240307,124700,69466470,5000,5000,5000,5000,0
|
|
20240307,124600,69466470,5000,5000,5000,5000,0
|
|
20240307,124500,69466470,5000,5000,5000,5000,0
|
|
20240307,124400,69466470,5000,5000,5000,5000,0
|
|
20240307,124300,69466470,5000,5000,5000,5000,3
|
|
20240307,124200,69451470,5010,5010,5010,5010,0
|
|
20240307,124100,69451470,5010,5010,5010,5010,0
|
|
20240307,124000,69451470,5010,5010,5010,5010,0
|
|
20240307,123900,69451470,5010,5010,5010,5010,0
|
|
20240307,123800,69451470,5010,5010,5010,5010,0
|
|
20240307,123700,69451470,5010,5010,5010,5010,0
|
|
20240307,123600,69451470,5010,5010,5010,5010,0
|
|
20240307,123500,69451470,5010,5010,5010,5010,0
|
|
20240307,123400,69451470,5010,5010,5010,5010,0
|
|
20240307,123300,69451470,5010,5010,5010,5010,0
|
|
20240307,123200,69451470,5010,5010,5010,5010,0
|
|
20240307,123100,69451470,5010,5010,5010,5010,0
|
|
20240307,123000,69451470,5010,5010,5010,5010,1
|
|
20240307,122900,69446460,5000,5000,5000,5000,201
|
|
20240307,122800,68441460,5000,5000,5000,5000,0
|
|
20240307,122700,68441460,5000,5000,5000,5000,1
|
|
20240307,122600,68436460,5000,5000,5000,5000,0
|
|
20240307,122500,68436460,5000,5000,5000,5000,0
|
|
20240307,122400,68436460,5000,5000,5000,5000,1
|
|
20240307,122300,68431460,4990,4990,4990,4990,0
|
|
20240307,122200,68431460,4990,4990,4990,4990,500
|
|
20240307,122100,65936460,4990,4990,4990,4990,0
|
|
20240307,122000,65936460,4990,4990,4990,4990,0
|
|
20240307,121900,65936460,4990,4990,4990,4990,1
|
|
20240307,121800,65931470,4990,4990,4990,4990,0
|
|
20240307,121700,65931470,4990,4990,4990,4990,0
|
|
20240307,121600,65931470,4990,4990,4990,4990,0
|
|
20240307,121500,65931470,4990,4990,4990,4990,0
|
|
20240307,121400,65931470,4990,4990,4990,4990,1
|
|
20240307,121300,65926480,4970,4985,4985,4970,4603
|
|
20240307,121200,43020990,4990,4990,4990,4990,0
|
|
20240307,121100,43020990,4990,4990,4990,4990,0
|
|
20240307,121000,43020990,4990,4990,4990,4990,0
|
|
20240307,120900,43020990,4990,4990,4990,4990,229
|
|
20240307,120800,41878280,4990,4990,4990,4990,2
|
|
20240307,120700,41868300,5000,5000,5000,5000,0
|
|
20240307,120600,41868300,5000,5000,5000,5000,3
|
|
20240307,120500,41853300,5000,5000,5000,5000,0
|
|
20240307,120400,41853300,5000,5000,5000,5000,0
|
|
20240307,120300,41853300,5000,5000,5000,5000,2
|
|
20240307,120200,41843300,5010,5010,5010,5010,0
|
|
20240307,120100,41843300,5010,5010,5010,5010,0
|
|
20240307,120000,41843300,5010,5010,5010,5010,0
|
|
20240307,115900,41843300,5010,5010,5010,5010,0
|
|
20240307,115800,41843300,5010,5010,5010,5010,0
|
|
20240307,115700,41843300,5010,5010,5010,5010,0
|
|
20240307,115600,41843300,5010,5010,5010,5010,0
|
|
20240307,115500,41843300,5010,5010,5010,5010,0
|
|
20240307,115400,41843300,5010,5010,5010,5010,0
|
|
20240307,115300,41843300,5010,5010,5010,5010,1
|
|
20240307,115200,41838290,4990,5010,5010,4990,501
|
|
20240307,115100,39338280,4990,4990,4990,4990,0
|
|
20240307,115000,39338280,4990,4990,4990,4990,0
|
|
20240307,114900,39338280,4990,4990,4990,4990,0
|
|
20240307,114800,39338280,4990,4990,4990,4990,79
|
|
20240307,114700,38944070,4990,4990,4990,4990,21
|
|
20240307,114600,38839280,4990,4990,4990,4990,0
|
|
20240307,114500,38839280,4990,4990,4990,4990,0
|
|
20240307,114400,38839280,4990,4990,4990,4990,0
|
|
20240307,114300,38839280,4990,4990,4990,4990,0
|
|
20240307,114200,38839280,4990,4990,4990,4990,0
|
|
20240307,114100,38839280,4990,5010,5010,4990,255
|
|
20240307,114000,37566730,5010,5010,5010,5010,0
|
|
20240307,113900,37566730,5010,5010,5010,5010,0
|
|
20240307,113800,37566730,5010,5010,5010,5010,5
|
|
20240307,113700,37541680,5010,5010,5010,5010,0
|
|
20240307,113600,37541680,5010,5010,5010,5010,0
|
|
20240307,113500,37541680,5010,5010,5010,5010,0
|
|
20240307,113400,37541680,5010,5010,5010,5010,0
|
|
20240307,113300,37541680,5010,5010,5010,5010,0
|
|
20240307,113200,37541680,5010,5010,5010,5010,0
|
|
20240307,113100,37541680,5010,5010,5010,5010,3
|
|
20240307,113000,37526650,5010,5010,5010,5010,0
|
|
20240307,112900,37526650,5010,5010,5010,5010,0
|
|
20240307,112800,37526650,5010,5010,5010,5010,0
|
|
20240307,112700,37526650,5010,5020,5020,5010,134
|
|
20240307,112600,36855300,5010,5010,5010,5010,46
|
|
20240307,112500,36624840,5010,5010,5010,5010,0
|
|
20240307,112400,36624840,5010,5010,5010,5010,0
|
|
20240307,112300,36624840,5010,5010,5010,5010,0
|
|
20240307,112200,36624840,5010,5010,5010,5010,0
|
|
20240307,112100,36624840,5010,5010,5010,5010,5
|
|
20240307,112000,36599790,5010,5010,5010,5010,1
|
|
20240307,111900,36594780,5010,5010,5010,5010,0
|
|
20240307,111800,36594780,5010,5010,5010,5010,10
|
|
20240307,111700,36544680,4990,4990,4990,4990,80
|
|
20240307,111600,36145480,4990,5000,5000,4990,48
|
|
20240307,111500,35905900,5020,5020,5020,5020,0
|
|
20240307,111400,35905900,5020,5020,5020,5020,0
|
|
20240307,111300,35905900,5020,5020,5020,5020,0
|
|
20240307,111200,35905900,5020,5020,5020,5020,0
|
|
20240307,111100,35905900,5020,5020,5020,5020,0
|
|
20240307,111000,35905900,5020,5020,5020,5020,0
|
|
20240307,110900,35905900,5020,5020,5020,5020,0
|
|
20240307,110800,35905900,5020,5020,5020,5020,0
|
|
20240307,110700,35905900,5020,5020,5020,5020,0
|
|
20240307,110600,35905900,5020,5020,5020,5020,0
|
|
20240307,110500,35905900,5020,5020,5020,5020,0
|
|
20240307,110400,35905900,5020,5020,5020,5020,0
|
|
20240307,110300,35905900,5020,5020,5020,5020,0
|
|
20240307,110200,35905900,5020,5020,5020,5020,0
|
|
20240307,110100,35905900,5020,5020,5020,5020,80
|
|
20240307,110000,35504300,5020,5020,5020,5020,0
|
|
20240307,105900,35504300,5020,5020,5020,5020,0
|
|
20240307,105800,35504300,5020,5020,5020,5020,4
|
|
20240307,105700,35484220,5020,5020,5020,5020,60
|
|
20240307,105600,35183020,5020,5020,5020,5020,1
|
|
20240307,105500,35178000,5010,5000,5010,5000,590
|
|
20240307,105400,32223350,5000,5000,5000,5000,0
|
|
20240307,105300,32223350,5000,5000,5000,5000,0
|
|
20240307,105200,32223350,5000,5000,5000,5000,0
|
|
20240307,105100,32223350,5000,5000,5000,5000,0
|
|
20240307,105000,32223350,5000,5000,5000,5000,0
|
|
20240307,104900,32223350,5000,5000,5000,5000,0
|
|
20240307,104800,32223350,5000,5000,5000,5000,0
|
|
20240307,104700,32223350,5000,5000,5000,5000,2
|
|
20240307,104600,32213350,5000,5000,5000,5000,0
|
|
20240307,104500,32213350,5000,5000,5000,5000,0
|
|
20240307,104400,32213350,5000,5000,5000,5000,51
|
|
20240307,104300,31958350,5000,5000,5000,5000,0
|
|
20240307,104200,31958350,5000,5000,5000,5000,320
|
|
20240307,104100,30358350,5010,5010,5010,5010,0
|
|
20240307,104000,30358350,5010,5010,5010,5010,0
|
|
20240307,103900,30358350,5010,5010,5010,5010,1
|
|
20240307,103800,30353340,5000,5000,5000,5000,0
|
|
20240307,103700,30353340,5000,5000,5000,5000,0
|
|
20240307,103600,30353340,5000,5000,5000,5000,0
|
|
20240307,103500,30353340,5000,5000,5000,5000,55
|
|
20240307,103400,30078340,5010,5010,5010,5010,0
|
|
20240307,103300,30078340,5010,5010,5010,5010,0
|
|
20240307,103200,30078340,5010,5010,5010,5010,0
|
|
20240307,103100,30078340,5010,5010,5010,5010,0
|
|
20240307,103000,30078340,5010,5010,5010,5010,0
|
|
20240307,102900,30078340,5010,5010,5010,5010,0
|
|
20240307,102800,30078340,5010,5010,5010,5010,0
|
|
20240307,102700,30078340,5010,5010,5010,5010,0
|
|
20240307,102600,30078340,5010,5010,5010,5010,0
|
|
20240307,102500,30078340,5010,5010,5010,5010,20
|
|
20240307,102400,29978140,5010,5010,5010,5010,20
|
|
20240307,102300,29877940,5010,5010,5010,5010,0
|
|
20240307,102200,29877940,5010,5010,5010,5010,0
|
|
20240307,102100,29877940,5010,4990,5010,4990,56
|
|
20240307,102000,29598480,5010,5010,5010,5010,32
|
|
20240307,101900,29438160,5010,5010,5010,5010,0
|
|
20240307,101800,29438160,5010,5010,5010,5010,0
|
|
20240307,101700,29438160,5010,5010,5010,5010,3
|
|
20240307,101600,29423130,5010,5010,5010,5010,10
|
|
20240307,101500,29373030,5010,4990,5010,4990,55
|
|
20240307,101400,29098560,5010,5010,5010,5010,0
|
|
20240307,101300,29098560,5010,5010,5010,5010,0
|
|
20240307,101200,29098560,5010,5010,5010,4990,159
|
|
20240307,101100,28305090,4990,4990,4990,4990,0
|
|
20240307,101000,28305090,4990,4990,4990,4990,0
|
|
20240307,100900,28305090,4990,5000,5000,4990,195
|
|
20240307,100800,27331040,5010,5010,5010,5010,0
|
|
20240307,100700,27331040,5010,5010,5010,5010,0
|
|
20240307,100600,27331040,5010,5010,5010,5010,0
|
|
20240307,100500,27331040,5010,5010,5010,5010,0
|
|
20240307,100400,27331040,5010,5010,5010,5010,0
|
|
20240307,100300,27331040,5010,5010,5010,5010,0
|
|
20240307,100200,27331040,5010,5010,5010,5010,0
|
|
20240307,100100,27331040,5010,5010,5010,5010,0
|
|
20240307,100000,27331040,5010,5010,5010,5010,1
|
|
20240307,095900,27326030,5000,5000,5000,5000,42
|
|
20240307,095800,27116030,5000,5000,5000,5000,0
|
|
20240307,095700,27116030,5000,5000,5000,5000,0
|
|
20240307,095600,27116030,5000,5000,5000,5000,61
|
|
20240307,095500,26811030,4990,4990,4990,4990,0
|
|
20240307,095400,26811030,4990,4990,4990,4990,10
|
|
20240307,095300,26761130,5000,5000,5000,5000,5
|
|
20240307,095200,26736130,5000,5000,5000,5000,1
|
|
20240307,095100,26731130,4995,4995,4995,4995,0
|
|
20240307,095000,26731130,4995,4995,4995,4995,508
|
|
20240307,094900,24193670,4995,4995,4995,4995,519
|
|
20240307,094800,21601265,4995,4990,4995,4990,692
|
|
20240307,094700,18145220,4990,4990,4990,4990,0
|
|
20240307,094600,18145220,4990,4990,4990,4990,0
|
|
20240307,094500,18145220,4990,4990,4990,4990,0
|
|
20240307,094400,18145220,4990,4990,4990,4990,0
|
|
20240307,094300,18145220,4990,4990,4990,4990,0
|
|
20240307,094200,18145220,4990,4990,4990,4990,0
|
|
20240307,094100,18145220,4990,4990,4990,4990,0
|
|
20240307,094000,18145220,4990,4990,4990,4990,1
|
|
20240307,093900,18140230,4995,4995,4995,4995,0
|
|
20240307,093800,18140230,4995,4995,4995,4995,13
|
|
20240307,093700,18075295,4995,4995,4995,4995,0
|
|
20240307,093600,18075295,4995,4985,4995,4985,11
|
|
20240307,093500,18020450,4995,4995,4995,4995,1
|
|
20240307,093400,18015455,4975,4980,4980,4975,1987
|
|
20240307,093300,8130125,4995,4995,4995,4995,0
|
|
20240307,093200,8130125,4995,4980,4995,4975,53
|
|
20240307,093100,7866175,4995,4995,4995,4995,0
|
|
20240307,093000,7866175,4995,4995,4995,4995,10
|
|
20240307,092900,7816225,4995,4990,4995,4990,99
|
|
20240307,092800,7322090,4975,4975,4975,4975,0
|
|
20240307,092700,7322090,4975,4975,4975,4975,0
|
|
20240307,092600,7322090,4975,4975,4975,4975,10
|
|
20240307,092500,7272340,4990,4990,4990,4990,0
|
|
20240307,092400,7272340,4990,4990,4990,4990,0
|
|
20240307,092300,7272340,4990,4990,4990,4990,0
|
|
20240307,092200,7272340,4990,4990,4990,4990,0
|
|
20240307,092100,7272340,4990,4990,4990,4990,0
|
|
20240307,092000,7272340,4990,4990,4990,4990,0
|
|
20240307,091900,7272340,4990,4990,4990,4990,0
|
|
20240307,091800,7272340,4990,4990,4990,4990,1
|
|
20240307,091700,7267350,4975,4975,4975,4975,16
|
|
20240307,091600,7187750,4975,4975,4975,4975,203
|
|
20240307,091500,6177825,4975,4980,4980,4975,33
|
|
20240307,091400,6013500,4995,4995,4995,4995,0
|
|
20240307,091300,6013500,4995,4995,4995,4995,0
|
|
20240307,091200,6013500,4995,4995,4995,4995,0
|
|
20240307,091100,6013500,4995,4995,4995,4995,27
|
|
20240307,091000,5878635,4995,4995,4995,4995,104
|
|
20240307,090900,5359155,4995,4995,4995,4995,5
|
|
20240307,090800,5334180,4995,4995,4995,4995,0
|
|
20240307,090700,5334180,4995,4995,4995,4995,0
|
|
20240307,090600,5334180,4995,4995,4995,4995,0
|
|
20240307,090500,5334180,4995,4995,5000,4995,38
|
|
20240307,090400,5144365,4995,4995,4995,4995,0
|
|
20240307,090300,5144365,4995,4980,5000,4980,212
|
|
20240307,090200,4085430,4980,4980,4980,4980,5
|
|
20240307,090100,4060530,4980,4980,4980,4980,2
|
|
20240307,090000,4050570,4980,4970,4980,4970,809
|