694 lines
33 KiB
CSV
694 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,203100,443779110,4960,4960,4960,4960,3774
|
|
20240320,203000,443779110,4960,4960,4960,4960,0
|
|
20240320,202900,443779110,4960,4960,4960,4960,0
|
|
20240320,202800,443779110,4960,4960,4960,4960,0
|
|
20240320,202700,443779110,4960,4960,4960,4960,0
|
|
20240320,202600,443779110,4960,4960,4960,4960,0
|
|
20240320,202500,443779110,4960,4960,4960,4960,0
|
|
20240320,202400,443779110,4960,4960,4960,4960,0
|
|
20240320,202300,443779110,4960,4960,4960,4960,0
|
|
20240320,202200,443779110,4960,4960,4960,4960,0
|
|
20240320,202100,443779110,4960,4960,4960,4960,0
|
|
20240320,202000,443779110,4960,4960,4960,4960,0
|
|
20240320,201900,443779110,4960,4960,4960,4960,0
|
|
20240320,201800,443779110,4960,4960,4960,4960,0
|
|
20240320,201700,443779110,4960,4960,4960,4960,0
|
|
20240320,201600,443779110,4960,4960,4960,4960,0
|
|
20240320,201500,443779110,4960,4960,4960,4960,0
|
|
20240320,201400,443779110,4960,4960,4960,4960,0
|
|
20240320,201300,443779110,4960,4960,4960,4960,0
|
|
20240320,201200,443779110,4960,4960,4960,4960,0
|
|
20240320,201100,443779110,4960,4960,4960,4960,0
|
|
20240320,201000,443779110,4960,4960,4960,4960,0
|
|
20240320,200900,443779110,4960,4960,4960,4960,0
|
|
20240320,200800,443779110,4960,4960,4960,4960,0
|
|
20240320,200700,443779110,4960,4960,4960,4960,0
|
|
20240320,200600,443779110,4960,4960,4960,4960,0
|
|
20240320,200500,443779110,4960,4960,4960,4960,0
|
|
20240320,200400,443779110,4960,4960,4960,4960,0
|
|
20240320,200300,443779110,4960,4960,4960,4960,0
|
|
20240320,200200,443779110,4960,4960,4960,4960,0
|
|
20240320,200100,443779110,4960,4960,4960,4960,3774
|
|
20240320,200000,443779110,4960,4960,4960,4960,0
|
|
20240320,195900,443779110,4960,4960,4960,4960,0
|
|
20240320,195800,443779110,4960,4960,4960,4960,0
|
|
20240320,195700,443779110,4960,4960,4960,4960,0
|
|
20240320,195600,443779110,4960,4960,4960,4960,0
|
|
20240320,195500,443779110,4960,4960,4960,4960,0
|
|
20240320,195400,443779110,4960,4960,4960,4960,0
|
|
20240320,195300,443779110,4960,4960,4960,4960,0
|
|
20240320,195200,443779110,4960,4960,4960,4960,0
|
|
20240320,195100,443779110,4960,4960,4960,4960,0
|
|
20240320,195000,443779110,4960,4960,4960,4960,0
|
|
20240320,194900,443779110,4960,4960,4960,4960,0
|
|
20240320,194800,443779110,4960,4960,4960,4960,0
|
|
20240320,194700,443779110,4960,4960,4960,4960,0
|
|
20240320,194600,443779110,4960,4960,4960,4960,0
|
|
20240320,194500,443779110,4960,4960,4960,4960,0
|
|
20240320,194400,443779110,4960,4960,4960,4960,0
|
|
20240320,194300,443779110,4960,4960,4960,4960,0
|
|
20240320,194200,443779110,4960,4960,4960,4960,0
|
|
20240320,194100,443779110,4960,4960,4960,4960,0
|
|
20240320,194000,443779110,4960,4960,4960,4960,0
|
|
20240320,193900,443779110,4960,4960,4960,4960,0
|
|
20240320,193800,443779110,4960,4960,4960,4960,0
|
|
20240320,193700,443779110,4960,4960,4960,4960,0
|
|
20240320,193600,443779110,4960,4960,4960,4960,0
|
|
20240320,193500,443779110,4960,4960,4960,4960,0
|
|
20240320,193400,443779110,4960,4960,4960,4960,0
|
|
20240320,193300,443779110,4960,4960,4960,4960,0
|
|
20240320,193200,443779110,4960,4960,4960,4960,0
|
|
20240320,193100,443779110,4960,4960,4960,4960,3774
|
|
20240320,193000,443779110,4960,4960,4960,4960,0
|
|
20240320,192900,443779110,4960,4960,4960,4960,0
|
|
20240320,192800,443779110,4960,4960,4960,4960,0
|
|
20240320,192700,443779110,4960,4960,4960,4960,0
|
|
20240320,192600,443779110,4960,4960,4960,4960,0
|
|
20240320,192500,443779110,4960,4960,4960,4960,0
|
|
20240320,192400,443779110,4960,4960,4960,4960,0
|
|
20240320,192300,443779110,4960,4960,4960,4960,0
|
|
20240320,192200,443779110,4960,4960,4960,4960,0
|
|
20240320,192100,443779110,4960,4960,4960,4960,0
|
|
20240320,192000,443779110,4960,4960,4960,4960,0
|
|
20240320,191900,443779110,4960,4960,4960,4960,0
|
|
20240320,191800,443779110,4960,4960,4960,4960,0
|
|
20240320,191700,443779110,4960,4960,4960,4960,0
|
|
20240320,191600,443779110,4960,4960,4960,4960,0
|
|
20240320,191500,443779110,4960,4960,4960,4960,0
|
|
20240320,191400,443779110,4960,4960,4960,4960,0
|
|
20240320,191300,443779110,4960,4960,4960,4960,0
|
|
20240320,191200,443779110,4960,4960,4960,4960,0
|
|
20240320,191100,443779110,4960,4960,4960,4960,0
|
|
20240320,191000,443779110,4960,4960,4960,4960,0
|
|
20240320,190900,443779110,4960,4960,4960,4960,0
|
|
20240320,190800,443779110,4960,4960,4960,4960,0
|
|
20240320,190700,443779110,4960,4960,4960,4960,0
|
|
20240320,190600,443779110,4960,4960,4960,4960,0
|
|
20240320,190500,443779110,4960,4960,4960,4960,0
|
|
20240320,190400,443779110,4960,4960,4960,4960,0
|
|
20240320,190300,443779110,4960,4960,4960,4960,0
|
|
20240320,190200,443779110,4960,4960,4960,4960,0
|
|
20240320,190100,443779110,4960,4960,4960,4960,3774
|
|
20240320,190000,443779110,4960,4960,4960,4960,0
|
|
20240320,185900,443779110,4960,4960,4960,4960,0
|
|
20240320,185800,443779110,4960,4960,4960,4960,0
|
|
20240320,185700,443779110,4960,4960,4960,4960,0
|
|
20240320,185600,443779110,4960,4960,4960,4960,0
|
|
20240320,185500,443779110,4960,4960,4960,4960,0
|
|
20240320,185400,443779110,4960,4960,4960,4960,0
|
|
20240320,185300,443779110,4960,4960,4960,4960,0
|
|
20240320,185200,443779110,4960,4960,4960,4960,0
|
|
20240320,185100,443779110,4960,4960,4960,4960,0
|
|
20240320,185000,443779110,4960,4960,4960,4960,0
|
|
20240320,184900,443779110,4960,4960,4960,4960,0
|
|
20240320,184800,443779110,4960,4960,4960,4960,0
|
|
20240320,184700,443779110,4960,4960,4960,4960,0
|
|
20240320,184600,443779110,4960,4960,4960,4960,0
|
|
20240320,184500,443779110,4960,4960,4960,4960,0
|
|
20240320,184400,443779110,4960,4960,4960,4960,0
|
|
20240320,184300,443779110,4960,4960,4960,4960,0
|
|
20240320,184200,443779110,4960,4960,4960,4960,0
|
|
20240320,184100,443779110,4960,4960,4960,4960,0
|
|
20240320,184000,443779110,4960,4960,4960,4960,0
|
|
20240320,183900,443779110,4960,4960,4960,4960,0
|
|
20240320,183800,443779110,4960,4960,4960,4960,0
|
|
20240320,183700,443779110,4960,4960,4960,4960,0
|
|
20240320,183600,443779110,4960,4960,4960,4960,0
|
|
20240320,183500,443779110,4960,4960,4960,4960,0
|
|
20240320,183400,443779110,4960,4960,4960,4960,0
|
|
20240320,183300,443779110,4960,4960,4960,4960,0
|
|
20240320,183200,443779110,4960,4960,4960,4960,0
|
|
20240320,183100,443779110,4960,4960,4960,4960,3774
|
|
20240320,183000,443779110,4960,4960,4960,4960,0
|
|
20240320,182900,443779110,4960,4960,4960,4960,0
|
|
20240320,182800,443779110,4960,4960,4960,4960,0
|
|
20240320,182700,443779110,4960,4960,4960,4960,0
|
|
20240320,182600,443779110,4960,4960,4960,4960,0
|
|
20240320,182500,443779110,4960,4960,4960,4960,0
|
|
20240320,182400,443779110,4960,4960,4960,4960,0
|
|
20240320,182300,443779110,4960,4960,4960,4960,0
|
|
20240320,182200,443779110,4960,4960,4960,4960,0
|
|
20240320,182100,443779110,4960,4960,4960,4960,0
|
|
20240320,182000,443779110,4960,4960,4960,4960,0
|
|
20240320,181900,443779110,4960,4960,4960,4960,0
|
|
20240320,181800,443779110,4960,4960,4960,4960,0
|
|
20240320,181700,443779110,4960,4960,4960,4960,0
|
|
20240320,181600,443779110,4960,4960,4960,4960,0
|
|
20240320,181500,443779110,4960,4960,4960,4960,0
|
|
20240320,181400,443779110,4960,4960,4960,4960,0
|
|
20240320,181300,443779110,4960,4960,4960,4960,0
|
|
20240320,181200,443779110,4960,4960,4960,4960,0
|
|
20240320,181100,443779110,4960,4960,4960,4960,0
|
|
20240320,181000,443779110,4960,4960,4960,4960,0
|
|
20240320,180900,443779110,4960,4960,4960,4960,0
|
|
20240320,180800,443779110,4960,4960,4960,4960,0
|
|
20240320,180700,443779110,4960,4960,4960,4960,0
|
|
20240320,180600,443779110,4960,4960,4960,4960,0
|
|
20240320,180500,443779110,4960,4960,4960,4960,0
|
|
20240320,180400,443779110,4960,4960,4960,4960,0
|
|
20240320,180300,443779110,4960,4960,4960,4960,0
|
|
20240320,180200,443779110,4960,4960,4960,4960,0
|
|
20240320,180100,443779110,4960,4960,4960,4960,3774
|
|
20240320,180000,443779110,4960,4960,4960,4960,0
|
|
20240320,175900,443779110,4960,4960,4960,4960,0
|
|
20240320,175800,443779110,4960,4960,4960,4960,0
|
|
20240320,175700,443779110,4960,4960,4960,4960,0
|
|
20240320,175600,443779110,4960,4960,4960,4960,0
|
|
20240320,175500,443779110,4960,4960,4960,4960,0
|
|
20240320,175400,443779110,4960,4960,4960,4960,0
|
|
20240320,175300,443779110,4960,4960,4960,4960,0
|
|
20240320,175200,443779110,4960,4960,4960,4960,0
|
|
20240320,175100,443779110,4960,4960,4960,4960,0
|
|
20240320,175000,443779110,4960,4960,4960,4960,0
|
|
20240320,174900,443779110,4960,4960,4960,4960,0
|
|
20240320,174800,443779110,4960,4960,4960,4960,0
|
|
20240320,174700,443779110,4960,4960,4960,4960,0
|
|
20240320,174600,443779110,4960,4960,4960,4960,0
|
|
20240320,174500,443779110,4960,4960,4960,4960,0
|
|
20240320,174400,443779110,4960,4960,4960,4960,0
|
|
20240320,174300,443779110,4960,4960,4960,4960,0
|
|
20240320,174200,443779110,4960,4960,4960,4960,0
|
|
20240320,174100,443779110,4960,4960,4960,4960,0
|
|
20240320,174000,443779110,4960,4960,4960,4960,0
|
|
20240320,173900,443779110,4960,4960,4960,4960,0
|
|
20240320,173800,443779110,4960,4960,4960,4960,0
|
|
20240320,173700,443779110,4960,4960,4960,4960,0
|
|
20240320,173600,443779110,4960,4960,4960,4960,0
|
|
20240320,173500,443779110,4960,4960,4960,4960,0
|
|
20240320,173400,443779110,4960,4960,4960,4960,0
|
|
20240320,173300,443779110,4960,4960,4960,4960,0
|
|
20240320,173200,443779110,4960,4960,4960,4960,0
|
|
20240320,173100,443779110,4960,4960,4960,4960,3774
|
|
20240320,173000,443779110,4960,4960,4960,4960,0
|
|
20240320,172900,443779110,4960,4960,4960,4960,0
|
|
20240320,172800,443779110,4960,4960,4960,4960,0
|
|
20240320,172700,443779110,4960,4960,4960,4960,0
|
|
20240320,172600,443779110,4960,4960,4960,4960,0
|
|
20240320,172500,443779110,4960,4960,4960,4960,0
|
|
20240320,172400,443779110,4960,4960,4960,4960,0
|
|
20240320,172300,443779110,4960,4960,4960,4960,0
|
|
20240320,172200,443779110,4960,4960,4960,4960,0
|
|
20240320,172100,443779110,4960,4960,4960,4960,0
|
|
20240320,172000,443779110,4960,4960,4960,4960,0
|
|
20240320,171900,443779110,4960,4960,4960,4960,0
|
|
20240320,171800,443779110,4960,4960,4960,4960,0
|
|
20240320,171700,443779110,4960,4960,4960,4960,0
|
|
20240320,171600,443779110,4960,4960,4960,4960,0
|
|
20240320,171500,443779110,4960,4960,4960,4960,0
|
|
20240320,171400,443779110,4960,4960,4960,4960,0
|
|
20240320,171300,443779110,4960,4960,4960,4960,0
|
|
20240320,171200,443779110,4960,4960,4960,4960,0
|
|
20240320,171100,443779110,4960,4960,4960,4960,0
|
|
20240320,171000,443779110,4960,4960,4960,4960,0
|
|
20240320,170900,443779110,4960,4960,4960,4960,0
|
|
20240320,170800,443779110,4960,4960,4960,4960,0
|
|
20240320,170700,443779110,4960,4960,4960,4960,0
|
|
20240320,170600,443779110,4960,4960,4960,4960,0
|
|
20240320,170500,443779110,4960,4960,4960,4960,0
|
|
20240320,170400,443779110,4960,4960,4960,4960,0
|
|
20240320,170300,443779110,4960,4960,4960,4960,0
|
|
20240320,170200,443779110,4960,4960,4960,4960,0
|
|
20240320,170100,443779110,4960,4960,4960,4960,3774
|
|
20240320,170000,443779110,4960,4960,4960,4960,0
|
|
20240320,165900,443779110,4960,4960,4960,4960,0
|
|
20240320,165800,443779110,4960,4960,4960,4960,0
|
|
20240320,165700,443779110,4960,4960,4960,4960,0
|
|
20240320,165600,443779110,4960,4960,4960,4960,0
|
|
20240320,165500,443779110,4960,4960,4960,4960,0
|
|
20240320,165400,443779110,4960,4960,4960,4960,0
|
|
20240320,165300,443779110,4960,4960,4960,4960,0
|
|
20240320,165200,443779110,4960,4960,4960,4960,0
|
|
20240320,165100,443779110,4960,4960,4960,4960,0
|
|
20240320,165000,443779110,4960,4960,4960,4960,0
|
|
20240320,164900,443779110,4960,4960,4960,4960,0
|
|
20240320,164800,443779110,4960,4960,4960,4960,0
|
|
20240320,164700,443779110,4960,4960,4960,4960,0
|
|
20240320,164600,443779110,4960,4960,4960,4960,0
|
|
20240320,164500,443779110,4960,4960,4960,4960,0
|
|
20240320,164400,443779110,4960,4960,4960,4960,0
|
|
20240320,164300,443779110,4960,4960,4960,4960,0
|
|
20240320,164200,443779110,4960,4960,4960,4960,0
|
|
20240320,164100,443779110,4960,4960,4960,4960,0
|
|
20240320,164000,443779110,4960,4960,4960,4960,0
|
|
20240320,163900,443779110,4960,4960,4960,4960,0
|
|
20240320,163800,443779110,4960,4960,4960,4960,0
|
|
20240320,163700,443779110,4960,4960,4960,4960,0
|
|
20240320,163600,443779110,4960,4960,4960,4960,0
|
|
20240320,163500,443779110,4960,4960,4960,4960,0
|
|
20240320,163400,443779110,4960,4960,4960,4960,0
|
|
20240320,163300,443779110,4960,4960,4960,4960,0
|
|
20240320,163200,443779110,4960,4960,4960,4960,0
|
|
20240320,163100,443779110,4960,4960,4960,4960,3774
|
|
20240320,163000,443779110,4960,4960,4960,4960,0
|
|
20240320,162900,443779110,4960,4960,4960,4960,0
|
|
20240320,162800,443779110,4960,4960,4960,4960,0
|
|
20240320,162700,443779110,4960,4960,4960,4960,0
|
|
20240320,162600,443779110,4960,4960,4960,4960,0
|
|
20240320,162500,443779110,4960,4960,4960,4960,0
|
|
20240320,162400,443779110,4960,4960,4960,4960,0
|
|
20240320,162300,443779110,4960,4960,4960,4960,0
|
|
20240320,162200,443779110,4960,4960,4960,4960,0
|
|
20240320,162100,443779110,4960,4960,4960,4960,0
|
|
20240320,162000,443779110,4960,4960,4960,4960,0
|
|
20240320,161900,443779110,4960,4960,4960,4960,0
|
|
20240320,161800,443779110,4960,4960,4960,4960,0
|
|
20240320,161700,443779110,4960,4960,4960,4960,0
|
|
20240320,161600,443779110,4960,4960,4960,4960,0
|
|
20240320,161500,443779110,4960,4960,4960,4960,0
|
|
20240320,161400,443779110,4960,4960,4960,4960,0
|
|
20240320,161300,443779110,4960,4960,4960,4960,0
|
|
20240320,161200,443779110,4960,4960,4960,4960,0
|
|
20240320,161100,443779110,4960,4960,4960,4960,0
|
|
20240320,161000,443779110,4960,4960,4960,4960,0
|
|
20240320,160900,443779110,4960,4960,4960,4960,0
|
|
20240320,160800,443779110,4960,4960,4960,4960,0
|
|
20240320,160700,443779110,4960,4960,4960,4960,0
|
|
20240320,160600,443779110,4960,4960,4960,4960,0
|
|
20240320,160500,443779110,4960,4960,4960,4960,0
|
|
20240320,160400,443779110,4960,4960,4960,4960,0
|
|
20240320,160300,443779110,4960,4960,4960,4960,0
|
|
20240320,160200,443779110,4960,4960,4960,4960,0
|
|
20240320,160100,443779110,4960,4960,4960,4960,3774
|
|
20240320,160000,443779110,4960,4960,4960,4960,0
|
|
20240320,155900,443779110,4960,4960,4960,4960,0
|
|
20240320,155800,443779110,4960,4960,4960,4960,0
|
|
20240320,155700,443779110,4960,4960,4960,4960,0
|
|
20240320,155600,443779110,4960,4960,4960,4960,0
|
|
20240320,155500,443779110,4960,4960,4960,4960,0
|
|
20240320,155400,443779110,4960,4960,4960,4960,0
|
|
20240320,155300,443779110,4960,4960,4960,4960,0
|
|
20240320,155200,443779110,4960,4960,4960,4960,0
|
|
20240320,155100,443779110,4960,4960,4960,4960,0
|
|
20240320,155000,443779110,4960,4960,4960,4960,0
|
|
20240320,154900,443779110,4960,4960,4960,4960,0
|
|
20240320,154800,443779110,4960,4960,4960,4960,0
|
|
20240320,154700,443779110,4960,4960,4960,4960,0
|
|
20240320,154600,443779110,4960,4960,4960,4960,0
|
|
20240320,154500,443779110,4960,4960,4960,4960,0
|
|
20240320,154400,443779110,4960,4960,4960,4960,0
|
|
20240320,154300,443779110,4960,4960,4960,4960,0
|
|
20240320,154200,443779110,4960,4960,4960,4960,0
|
|
20240320,154100,443779110,4960,4960,4960,4960,0
|
|
20240320,154000,443779110,4960,4960,4960,4960,0
|
|
20240320,153900,443779110,4960,4960,4960,4960,0
|
|
20240320,153800,443779110,4960,4960,4960,4960,0
|
|
20240320,153700,443779110,4960,4960,4960,4960,0
|
|
20240320,153600,443779110,4960,4960,4960,4960,0
|
|
20240320,153500,443779110,4960,4960,4960,4960,0
|
|
20240320,153400,443779110,4960,4960,4960,4960,0
|
|
20240320,153300,443779110,4960,4960,4960,4960,0
|
|
20240320,153200,443779110,4960,4960,4960,4960,0
|
|
20240320,153100,443779110,4960,4960,4960,4960,3774
|
|
20240320,153000,443779110,4960,4960,4960,4960,3774
|
|
20240320,152900,425060070,4990,4990,4990,4990,0
|
|
20240320,152800,425060070,4990,4990,4990,4990,0
|
|
20240320,152700,425060070,4990,4990,4990,4990,0
|
|
20240320,152600,425060070,4990,4990,4990,4990,0
|
|
20240320,152500,425060070,4990,4990,4990,4990,0
|
|
20240320,152400,425060070,4990,4990,4990,4990,0
|
|
20240320,152300,425060070,4990,4990,4990,4990,0
|
|
20240320,152200,425060070,4990,4990,4990,4990,0
|
|
20240320,152100,425060070,4990,4990,4990,4990,0
|
|
20240320,152000,425060070,4990,4990,4990,4990,0
|
|
20240320,151900,425060070,4990,4985,4990,4970,212
|
|
20240320,151800,424006315,4990,4990,4990,4990,0
|
|
20240320,151700,424006315,4990,4990,4990,4970,14
|
|
20240320,151600,423936495,4970,4990,4990,4970,8
|
|
20240320,151500,423896685,4970,4970,4975,4970,47
|
|
20240320,151400,423663090,4965,4965,4965,4965,0
|
|
20240320,151300,423663090,4965,4965,4965,4965,194
|
|
20240320,151200,422699880,4990,4990,4990,4990,0
|
|
20240320,151100,422699880,4990,4985,4990,4985,16
|
|
20240320,151000,422620065,4960,4965,4995,4960,1222
|
|
20240320,150900,416553140,4960,4975,4975,4960,2729
|
|
20240320,150800,403005155,4975,4975,4975,4975,417
|
|
20240320,150700,400930580,5010,5010,5010,5010,0
|
|
20240320,150600,400930580,5010,5010,5010,5010,0
|
|
20240320,150500,400930580,5010,5010,5010,5010,0
|
|
20240320,150400,400930580,5010,5010,5010,5010,0
|
|
20240320,150300,400930580,5010,5000,5010,5000,1000
|
|
20240320,150200,395930570,5010,5010,5010,5010,0
|
|
20240320,150100,395930570,5010,4985,5010,4975,2794
|
|
20240320,150000,382014750,4990,4990,4990,4990,666
|
|
20240320,145900,378691410,5010,4995,5010,4990,1065
|
|
20240320,145800,373373315,5010,5010,5010,5010,0
|
|
20240320,145700,373373315,5010,5000,5010,4995,691
|
|
20240320,145600,369918305,5010,5010,5010,5010,0
|
|
20240320,145500,369918305,5010,5000,5010,5000,413
|
|
20240320,145400,367853295,5010,5000,5010,5000,2754
|
|
20240320,145300,354083275,5000,5000,5010,5000,256
|
|
20240320,145200,352802265,5000,5010,5010,5000,449
|
|
20240320,145100,350553255,5020,5020,5020,5020,1
|
|
20240320,145000,350548235,5020,5020,5020,5020,40
|
|
20240320,144900,350347435,5020,5020,5020,5020,40
|
|
20240320,144800,350146635,5020,5020,5020,5020,0
|
|
20240320,144700,350146635,5020,5020,5020,5020,0
|
|
20240320,144600,350146635,5020,5020,5020,5020,0
|
|
20240320,144500,350146635,5020,5020,5020,5020,1
|
|
20240320,144400,350141615,5010,5010,5010,5010,323
|
|
20240320,144300,348523385,5010,5010,5010,5010,0
|
|
20240320,144200,348523385,5010,5010,5010,5010,1
|
|
20240320,144100,348518375,5000,5010,5010,5000,1112
|
|
20240320,144000,342957345,5020,5020,5020,5020,0
|
|
20240320,143900,342957345,5020,5020,5020,5020,4
|
|
20240320,143800,342937265,5020,5020,5020,5020,0
|
|
20240320,143700,342937265,5020,5020,5020,5020,10
|
|
20240320,143600,342887065,5020,5020,5020,5020,0
|
|
20240320,143500,342887065,5020,5020,5020,5020,1
|
|
20240320,143400,342882045,5010,5010,5010,5010,361
|
|
20240320,143300,341073435,5010,5010,5010,5010,0
|
|
20240320,143200,341073435,5010,5010,5010,5010,0
|
|
20240320,143100,341073435,5010,5010,5010,5010,0
|
|
20240320,143000,341073435,5010,5010,5010,5010,50
|
|
20240320,142900,340822935,5010,5010,5010,5010,231
|
|
20240320,142800,339665625,5010,5010,5010,5010,300
|
|
20240320,142700,338162625,5010,5010,5010,5010,199
|
|
20240320,142600,337165635,5010,5010,5010,5010,0
|
|
20240320,142500,337165635,5010,5010,5010,5010,0
|
|
20240320,142400,337165635,5010,4990,5010,4990,921
|
|
20240320,142300,332569805,4990,4990,4990,4990,3392
|
|
20240320,142200,315643725,4995,5000,5000,4995,1205
|
|
20240320,142100,309623750,5020,5020,5020,5020,0
|
|
20240320,142000,309623750,5020,5020,5020,5020,1
|
|
20240320,141900,309618730,5000,5000,5000,5000,201
|
|
20240320,141800,308613730,5020,5020,5020,5020,500
|
|
20240320,141700,306103730,5020,5020,5020,5020,0
|
|
20240320,141600,306103730,5020,5020,5020,5020,2
|
|
20240320,141500,306093690,5020,5000,5020,4995,201
|
|
20240320,141400,305089235,5010,5010,5010,5010,0
|
|
20240320,141300,305089235,5010,5010,5010,5010,1442
|
|
20240320,141200,297864815,5000,5000,5000,5000,202
|
|
20240320,141100,296854815,5010,5010,5010,5010,0
|
|
20240320,141000,296854815,5010,5010,5010,5010,0
|
|
20240320,140900,296854815,5010,5010,5010,5010,0
|
|
20240320,140800,296854815,5010,5010,5010,5010,40
|
|
20240320,140700,296654415,5010,5010,5010,5010,0
|
|
20240320,140600,296654415,5010,5010,5010,5010,0
|
|
20240320,140500,296654415,5010,5010,5010,5010,0
|
|
20240320,140400,296654415,5010,5010,5010,5010,0
|
|
20240320,140300,296654415,5010,5010,5010,5010,2
|
|
20240320,140200,296644395,4995,5000,5000,4995,506
|
|
20240320,140100,294116175,5000,5000,5000,5000,0
|
|
20240320,140000,294116175,5000,5000,5000,5000,0
|
|
20240320,135900,294116175,5000,5000,5020,4995,2502
|
|
20240320,135800,281618525,5040,5030,5040,5030,299
|
|
20240320,135700,280114545,5030,5030,5030,5030,0
|
|
20240320,135600,280114545,5030,5030,5030,5030,0
|
|
20240320,135500,280114545,5030,5030,5030,5030,0
|
|
20240320,135400,280114545,5030,5030,5030,5030,0
|
|
20240320,135300,280114545,5030,5030,5030,5030,0
|
|
20240320,135200,280114545,5030,5030,5030,5030,1
|
|
20240320,135100,280109515,4995,4995,4995,4995,0
|
|
20240320,135000,280109515,4995,5030,5030,4995,251
|
|
20240320,134900,278855735,4995,4995,4995,4995,0
|
|
20240320,134800,278855735,4995,5000,5000,4995,1028
|
|
20240320,134700,273719125,5030,5030,5030,5030,0
|
|
20240320,134600,273719125,5030,5030,5030,5030,0
|
|
20240320,134500,273719125,5030,4995,5030,4995,6
|
|
20240320,134400,273689120,4995,5030,5030,4995,2638
|
|
20240320,134300,260502150,5030,5030,5030,5030,0
|
|
20240320,134200,260502150,5030,5030,5030,5030,0
|
|
20240320,134100,260502150,5030,5030,5030,5030,1
|
|
20240320,134000,260497120,5010,5010,5010,5010,0
|
|
20240320,133900,260497120,5010,5010,5010,5010,1
|
|
20240320,133800,260492110,5020,5020,5020,5020,84
|
|
20240320,133700,260070430,5020,5020,5020,5020,15
|
|
20240320,133600,259995130,5020,5010,5020,5010,101
|
|
20240320,133500,259489110,5000,5000,5000,5000,45
|
|
20240320,133400,259264110,5020,5020,5020,5020,0
|
|
20240320,133300,259264110,5020,5020,5020,5020,11
|
|
20240320,133200,259208890,5000,5000,5020,5000,50
|
|
20240320,133100,258958870,5000,5010,5020,5000,1022
|
|
20240320,133000,253843290,5020,5020,5020,5020,2
|
|
20240320,132900,253833250,5020,5020,5020,5020,120
|
|
20240320,132800,253230850,5030,5030,5030,5030,0
|
|
20240320,132700,253230850,5030,5030,5030,5030,0
|
|
20240320,132600,253230850,5030,5020,5030,5020,509
|
|
20240320,132500,250675660,5020,5020,5020,5010,1228
|
|
20240320,132400,244515150,5020,5020,5020,5020,199
|
|
20240320,132300,243516170,5010,5010,5010,5010,500
|
|
20240320,132200,241011170,5030,5030,5030,5030,0
|
|
20240320,132100,241011170,5030,5010,5030,5010,23
|
|
20240320,132000,240895920,5020,5020,5020,5020,0
|
|
20240320,131900,240895920,5020,5020,5020,5020,0
|
|
20240320,131800,240895920,5020,5020,5020,5020,0
|
|
20240320,131700,240895920,5020,5030,5030,5020,31
|
|
20240320,131600,240740290,5010,5020,5020,5010,571
|
|
20240320,131500,237876480,5030,5030,5030,5030,0
|
|
20240320,131400,237876480,5030,5030,5030,5030,0
|
|
20240320,131300,237876480,5030,5030,5030,5030,0
|
|
20240320,131200,237876480,5030,5030,5030,5030,210
|
|
20240320,131100,236820180,5030,5030,5030,5030,0
|
|
20240320,131000,236820180,5030,5030,5030,5030,0
|
|
20240320,130900,236820180,5030,5030,5030,5030,1
|
|
20240320,130800,236815150,5030,5030,5030,5030,0
|
|
20240320,130700,236815150,5030,5030,5030,5030,0
|
|
20240320,130600,236815150,5030,5030,5030,5030,0
|
|
20240320,130500,236815150,5030,5010,5030,5010,101
|
|
20240320,130400,236309120,5030,5030,5030,5030,218
|
|
20240320,130300,235212580,5020,5020,5020,5020,50
|
|
20240320,130200,234961580,5030,5030,5030,5030,0
|
|
20240320,130100,234961580,5030,5030,5030,5030,0
|
|
20240320,130000,234961580,5030,5020,5030,5010,101
|
|
20240320,125900,234455520,5030,5030,5030,5030,0
|
|
20240320,125800,234455520,5030,5010,5030,5010,499
|
|
20240320,125700,231955510,5030,5030,5030,5030,1
|
|
20240320,125600,231950480,5020,5020,5020,5020,199
|
|
20240320,125500,230951500,5020,5020,5020,5020,0
|
|
20240320,125400,230951500,5020,5020,5020,5020,1
|
|
20240320,125300,230946480,5020,5020,5020,5020,151
|
|
20240320,125200,230188460,5030,5030,5030,5030,1
|
|
20240320,125100,230183430,5020,5020,5020,5020,1
|
|
20240320,125000,230178410,5030,5030,5030,5030,100
|
|
20240320,124900,229675410,5020,5020,5020,5020,0
|
|
20240320,124800,229675410,5020,5020,5020,5020,1
|
|
20240320,124700,229670390,5030,5020,5030,5020,206
|
|
20240320,124600,228636260,5020,5020,5020,5020,133
|
|
20240320,124500,227968600,5060,5060,5060,5060,0
|
|
20240320,124400,227968600,5060,5060,5060,5060,0
|
|
20240320,124300,227968600,5060,5060,5060,5060,0
|
|
20240320,124200,227968600,5060,5060,5060,5060,0
|
|
20240320,124100,227968600,5060,5060,5060,5060,1
|
|
20240320,124000,227963540,5010,5020,5020,5010,142
|
|
20240320,123900,227250810,5060,5060,5060,5060,0
|
|
20240320,123800,227250810,5060,5060,5060,5060,0
|
|
20240320,123700,227250810,5060,5060,5060,5060,0
|
|
20240320,123600,227250810,5060,5060,5060,5060,0
|
|
20240320,123500,227250810,5060,5060,5060,5060,0
|
|
20240320,123400,227250810,5060,5060,5060,5060,10
|
|
20240320,123300,227200210,5060,5060,5060,5060,0
|
|
20240320,123200,227200210,5060,5060,5060,5060,0
|
|
20240320,123100,227200210,5060,5060,5060,5060,1
|
|
20240320,123000,227195150,5010,5010,5010,5010,0
|
|
20240320,122900,227195150,5010,5010,5010,5010,0
|
|
20240320,122800,227195150,5010,5020,5020,5010,177
|
|
20240320,122700,226308360,5060,5020,5060,5020,332
|
|
20240320,122600,224641680,5030,5030,5030,5030,0
|
|
20240320,122500,224641680,5030,5030,5030,5030,490
|
|
20240320,122400,222176980,5060,5060,5060,5060,1
|
|
20240320,122300,222171920,5030,5030,5030,5030,10
|
|
20240320,122200,222121620,5070,5070,5070,5070,0
|
|
20240320,122100,222121620,5070,5070,5070,5070,0
|
|
20240320,122000,222121620,5070,5070,5070,5070,1
|
|
20240320,121900,222116550,5020,5020,5020,5020,457
|
|
20240320,121800,219822410,5070,5070,5070,5070,1
|
|
20240320,121700,219817340,5020,5020,5020,5020,6
|
|
20240320,121600,219787220,5070,5070,5070,5070,0
|
|
20240320,121500,219787220,5070,5070,5070,5070,0
|
|
20240320,121400,219787220,5070,5070,5070,5070,0
|
|
20240320,121300,219787220,5070,5070,5070,5070,0
|
|
20240320,121200,219787220,5070,5070,5070,5070,10
|
|
20240320,121100,219736520,5070,5070,5070,5070,100
|
|
20240320,121000,219229520,5070,5020,5070,5020,947
|
|
20240320,120900,214447450,5020,5030,5030,5020,165
|
|
20240320,120800,213618960,5060,5030,5060,5030,101
|
|
20240320,120700,213110900,5060,5060,5060,5060,0
|
|
20240320,120600,213110900,5060,5060,5060,5060,0
|
|
20240320,120500,213110900,5060,5060,5060,5060,0
|
|
20240320,120400,213110900,5060,5060,5060,5060,0
|
|
20240320,120300,213110900,5060,5060,5060,5060,0
|
|
20240320,120200,213110900,5060,5060,5060,5060,0
|
|
20240320,120100,213110900,5060,5060,5060,5060,0
|
|
20240320,120000,213110900,5060,5060,5060,5060,1
|
|
20240320,115900,213105840,5030,5030,5030,5030,51
|
|
20240320,115800,212849310,5030,5030,5030,5030,0
|
|
20240320,115700,212849310,5030,5030,5030,5030,0
|
|
20240320,115600,212849310,5030,5030,5030,5030,0
|
|
20240320,115500,212849310,5030,5040,5040,5030,143
|
|
20240320,115400,212128660,5060,5060,5060,5060,0
|
|
20240320,115300,212128660,5060,5060,5060,5060,0
|
|
20240320,115200,212128660,5060,5060,5060,5060,6
|
|
20240320,115100,212098300,5060,5060,5060,5060,5
|
|
20240320,115000,212073000,5060,5060,5060,5060,0
|
|
20240320,114900,212073000,5060,5060,5060,5060,0
|
|
20240320,114800,212073000,5060,5060,5060,5060,0
|
|
20240320,114700,212073000,5060,5060,5060,5060,0
|
|
20240320,114600,212073000,5060,5060,5060,5060,33
|
|
20240320,114500,211906020,5060,5060,5060,5060,0
|
|
20240320,114400,211906020,5060,5060,5060,5060,0
|
|
20240320,114300,211906020,5060,5060,5060,5060,22
|
|
20240320,114200,211794700,5030,5030,5030,5030,0
|
|
20240320,114100,211794700,5030,5030,5030,5030,0
|
|
20240320,114000,211794700,5030,5040,5040,5030,143
|
|
20240320,113900,211075400,5020,5020,5020,5020,0
|
|
20240320,113800,211075400,5020,5020,5020,5020,0
|
|
20240320,113700,211075400,5020,5020,5020,5020,0
|
|
20240320,113600,211075400,5020,5020,5020,5020,33
|
|
20240320,113500,210909740,5020,5020,5020,5020,0
|
|
20240320,113400,210909740,5020,5020,5020,5020,0
|
|
20240320,113300,210909740,5020,5020,5020,5020,0
|
|
20240320,113200,210909740,5020,5040,5040,5020,70
|
|
20240320,113100,210558220,5010,5010,5010,5010,0
|
|
20240320,113000,210558220,5010,5010,5010,5010,0
|
|
20240320,112900,210558220,5010,5010,5010,5010,1316
|
|
20240320,112800,203965060,5010,5030,5040,5010,3543
|
|
20240320,112700,186164430,5040,5040,5040,5040,1616
|
|
20240320,112600,178019790,5040,5040,5070,5040,402
|
|
20240320,112500,175993680,5040,5040,5040,5040,144
|
|
20240320,112400,175267920,5050,5050,5050,5040,1000
|
|
20240320,112300,170222420,5070,5070,5070,5070,0
|
|
20240320,112200,170222420,5070,5070,5070,5070,0
|
|
20240320,112100,170222420,5070,5050,5070,5050,5
|
|
20240320,112000,170197110,5050,5050,5050,5050,561
|
|
20240320,111900,167364060,5050,5050,5050,5050,751
|
|
20240320,111800,163571510,5070,5070,5070,5070,20
|
|
20240320,111700,163470110,5070,5070,5070,5070,1
|
|
20240320,111600,163465040,5070,5060,5070,5050,1001
|
|
20240320,111500,158408680,5070,5070,5070,5070,1
|
|
20240320,111400,158403610,5080,5080,5080,5080,0
|
|
20240320,111300,158403610,5080,5080,5080,5080,1
|
|
20240320,111200,158398530,5050,5050,5050,5050,31
|
|
20240320,111100,158241980,5050,5050,5050,5050,0
|
|
20240320,111000,158241980,5050,5060,5060,5050,143
|
|
20240320,110900,157519810,5060,5080,5080,5060,1002
|
|
20240320,110800,152449670,5070,5070,5070,5070,0
|
|
20240320,110700,152449670,5070,5070,5070,5070,1000
|
|
20240320,110600,147379670,5060,5060,5060,5060,0
|
|
20240320,110500,147379670,5060,5060,5060,5060,0
|
|
20240320,110400,147379670,5060,5060,5060,5060,1000
|
|
20240320,110300,142319670,5090,5090,5090,5090,0
|
|
20240320,110200,142319670,5090,5090,5090,5090,0
|
|
20240320,110100,142319670,5090,5090,5090,5090,0
|
|
20240320,110000,142319670,5090,5090,5090,5090,0
|
|
20240320,105900,142319670,5090,5090,5090,5090,0
|
|
20240320,105800,142319670,5090,5090,5090,5090,0
|
|
20240320,105700,142319670,5090,5080,5090,5080,16
|
|
20240320,105600,142238380,5070,5070,5070,5070,560
|
|
20240320,105500,139399180,5050,5080,5080,5050,144
|
|
20240320,105400,138671950,5080,5080,5080,5080,0
|
|
20240320,105300,138671950,5080,5070,5080,5060,991
|
|
20240320,105200,133657420,5080,5080,5080,5080,1
|
|
20240320,105100,133652340,5060,5070,5080,5060,102
|
|
20240320,105000,133136190,5090,5090,5090,5090,0
|
|
20240320,104900,133136190,5090,5090,5090,5090,0
|
|
20240320,104800,133136190,5090,5090,5090,5090,0
|
|
20240320,104700,133136190,5090,5090,5090,5090,0
|
|
20240320,104600,133136190,5090,5090,5090,5090,0
|
|
20240320,104500,133136190,5090,5090,5090,5090,0
|
|
20240320,104400,133136190,5090,5090,5090,5090,0
|
|
20240320,104300,133136190,5090,5090,5090,5090,0
|
|
20240320,104200,133136190,5090,5090,5090,5090,1
|
|
20240320,104100,133131100,5050,5050,5050,5050,0
|
|
20240320,104000,133131100,5050,5050,5050,5050,243
|
|
20240320,103900,131903950,5090,5090,5090,5090,335
|
|
20240320,103800,130198800,5090,5090,5090,5090,0
|
|
20240320,103700,130198800,5090,5090,5090,5090,0
|
|
20240320,103600,130198800,5090,5090,5090,5090,0
|
|
20240320,103500,130198800,5090,5050,5090,5030,413
|
|
20240320,103400,128114070,5050,5090,5090,5050,686
|
|
20240320,103300,124649690,5040,5040,5040,5040,198
|
|
20240320,103200,123651770,5040,5040,5040,5040,199
|
|
20240320,103100,122648810,5090,5040,5090,5040,469
|
|
20240320,103000,120285000,5040,5050,5050,5040,690
|
|
20240320,102900,116806540,5090,5090,5090,5090,0
|
|
20240320,102800,116806540,5090,5050,5090,5050,102
|
|
20240320,102700,116291360,5090,5090,5090,5090,0
|
|
20240320,102600,116291360,5090,5090,5090,5090,0
|
|
20240320,102500,116291360,5090,5050,5090,5040,144
|
|
20240320,102400,115564530,5090,5090,5090,5090,0
|
|
20240320,102300,115564530,5090,5090,5090,5090,0
|
|
20240320,102200,115564530,5090,5090,5090,5090,0
|
|
20240320,102100,115564530,5090,5090,5090,5090,0
|
|
20240320,102000,115564530,5090,5090,5090,5090,0
|
|
20240320,101900,115564530,5090,5090,5090,5090,500
|
|
20240320,101800,113019530,5090,5090,5090,5090,37
|
|
20240320,101700,112831200,5090,5090,5090,5090,0
|
|
20240320,101600,112831200,5090,5090,5090,5090,1
|
|
20240320,101500,112826110,5090,5090,5090,5090,0
|
|
20240320,101400,112826110,5090,5090,5090,5090,0
|
|
20240320,101300,112826110,5090,5090,5090,5090,0
|
|
20240320,101200,112826110,5090,5050,5090,5040,107
|
|
20240320,101100,112286450,5090,5090,5090,5090,101
|
|
20240320,101000,111772360,5050,5080,5080,5050,398
|
|
20240320,100900,109756460,5090,5090,5090,5090,0
|
|
20240320,100800,109756460,5090,5090,5090,5090,101
|
|
20240320,100700,109242370,5080,5080,5080,5080,1000
|
|
20240320,100600,104162370,5080,5050,5080,5040,28
|
|
20240320,100500,104021190,5040,5060,5060,5040,204
|
|
20240320,100400,102988990,5080,5080,5080,5080,1
|
|
20240320,100300,102983910,5040,5050,5050,5040,376
|
|
20240320,100200,101088370,5080,5080,5080,5080,5
|
|
20240320,100100,101062970,5080,5080,5080,5080,0
|
|
20240320,100000,101062970,5080,5080,5080,5080,0
|
|
20240320,095900,101062970,5080,5080,5080,5040,27
|
|
20240320,095800,100926770,5080,5080,5080,5080,0
|
|
20240320,095700,100926770,5080,5080,5080,5080,2
|
|
20240320,095600,100916610,5080,5080,5080,5080,5
|
|
20240320,095500,100891210,5040,5050,5050,5040,98
|
|
20240320,095400,100397170,5080,5080,5080,5080,2
|
|
20240320,095300,100387010,5080,5080,5080,5080,2
|
|
20240320,095200,100376850,5040,5040,5080,5040,1051
|
|
20240320,095100,95079570,5070,5060,5070,5060,411
|
|
20240320,095000,92998920,5060,5060,5060,5060,0
|
|
20240320,094900,92998920,5060,5060,5060,5060,46
|
|
20240320,094800,92766160,5070,5030,5070,5030,101
|
|
20240320,094700,92258090,5020,5050,5050,5020,1834
|
|
20240320,094600,83040670,5090,5090,5090,5090,0
|
|
20240320,094500,83040670,5090,5090,5090,5090,0
|
|
20240320,094400,83040670,5090,5090,5100,5030,1757
|
|
20240320,094300,74180810,5090,5090,5090,5090,0
|
|
20240320,094200,74180810,5090,5040,5090,5040,3
|
|
20240320,094100,74165600,5090,5080,5090,5040,934
|
|
20240320,094000,69440840,5080,5050,5080,5030,602
|
|
20240320,093900,66410780,5050,5050,5050,5040,646
|
|
20240320,093800,63152370,5100,5100,5100,5100,0
|
|
20240320,093700,63152370,5100,5100,5100,5050,271
|
|
20240320,093600,61771320,5100,5060,5100,5050,501
|
|
20240320,093500,59240590,5100,5100,5100,5100,0
|
|
20240320,093400,59240590,5100,5100,5100,5100,1
|
|
20240320,093300,59235490,5060,5060,5060,5060,166
|
|
20240320,093200,58395530,5100,5060,5100,5060,42
|
|
20240320,093100,58182940,5070,5070,5070,5070,1118
|
|
20240320,093000,52514680,5070,5110,5110,5070,117
|
|
20240320,092900,51920850,5110,5110,5110,5110,0
|
|
20240320,092800,51920850,5110,5110,5110,5110,128
|
|
20240320,092700,51266770,5110,5070,5110,5070,6
|
|
20240320,092600,51236270,5120,5120,5120,5120,7
|
|
20240320,092500,51200430,5120,5120,5120,5120,0
|
|
20240320,092400,51200430,5120,5120,5120,5120,0
|
|
20240320,092300,51200430,5120,5120,5120,5120,0
|
|
20240320,092200,51200430,5120,5120,5120,5120,50
|
|
20240320,092100,50944430,5120,5060,5120,5040,703
|
|
20240320,092000,47394720,5050,5080,5090,5030,4902
|
|
20240320,091900,22607850,5080,5080,5080,5080,61
|
|
20240320,091800,22297970,5080,5080,5080,5080,34
|
|
20240320,091700,22125250,5100,5100,5100,5100,0
|
|
20240320,091600,22125250,5100,5140,5140,5100,1034
|
|
20240320,091500,16851450,5140,5150,5150,5140,7
|
|
20240320,091400,16815460,5160,5130,5160,5100,501
|
|
20240320,091300,14254730,5170,5130,5170,5130,116
|
|
20240320,091200,13659170,5170,5170,5170,5170,1
|
|
20240320,091100,13654000,5190,5190,5190,5190,0
|
|
20240320,091000,13654000,5190,5190,5190,5190,0
|
|
20240320,090900,13654000,5190,5190,5190,5190,13
|
|
20240320,090800,13586530,5190,5200,5200,5160,120
|
|
20240320,090700,12963200,5170,5220,5220,5170,31
|
|
20240320,090600,12802290,5230,5170,5230,5170,742
|
|
20240320,090500,8933080,5170,5170,5240,5170,175
|
|
20240320,090400,8025360,5160,5140,5160,5140,445
|
|
20240320,090300,5734060,5140,5140,5140,5140,0
|
|
20240320,090200,5734060,5140,5100,5140,5060,162
|
|
20240320,090100,4909040,5100,5110,5110,5100,348
|
|
20240320,090000,3131900,5100,5100,5100,5100,473
|