695 lines
33 KiB
CSV
695 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,203200,347585775,4960,4960,4960,4960,2020
|
|
20240321,203100,347585775,4960,4960,4960,4960,0
|
|
20240321,203000,347585775,4960,4960,4960,4960,0
|
|
20240321,202900,347585775,4960,4960,4960,4960,0
|
|
20240321,202800,347585775,4960,4960,4960,4960,0
|
|
20240321,202700,347585775,4960,4960,4960,4960,0
|
|
20240321,202600,347585775,4960,4960,4960,4960,0
|
|
20240321,202500,347585775,4960,4960,4960,4960,0
|
|
20240321,202400,347585775,4960,4960,4960,4960,0
|
|
20240321,202300,347585775,4960,4960,4960,4960,0
|
|
20240321,202200,347585775,4960,4960,4960,4960,0
|
|
20240321,202100,347585775,4960,4960,4960,4960,0
|
|
20240321,202000,347585775,4960,4960,4960,4960,0
|
|
20240321,201900,347585775,4960,4960,4960,4960,0
|
|
20240321,201800,347585775,4960,4960,4960,4960,0
|
|
20240321,201700,347585775,4960,4960,4960,4960,0
|
|
20240321,201600,347585775,4960,4960,4960,4960,0
|
|
20240321,201500,347585775,4960,4960,4960,4960,0
|
|
20240321,201400,347585775,4960,4960,4960,4960,0
|
|
20240321,201300,347585775,4960,4960,4960,4960,0
|
|
20240321,201200,347585775,4960,4960,4960,4960,0
|
|
20240321,201100,347585775,4960,4960,4960,4960,0
|
|
20240321,201000,347585775,4960,4960,4960,4960,0
|
|
20240321,200900,347585775,4960,4960,4960,4960,0
|
|
20240321,200800,347585775,4960,4960,4960,4960,0
|
|
20240321,200700,347585775,4960,4960,4960,4960,0
|
|
20240321,200600,347585775,4960,4960,4960,4960,0
|
|
20240321,200500,347585775,4960,4960,4960,4960,0
|
|
20240321,200400,347585775,4960,4960,4960,4960,0
|
|
20240321,200300,347585775,4960,4960,4960,4960,0
|
|
20240321,200200,347585775,4960,4960,4960,4960,2020
|
|
20240321,200100,347585775,4960,4960,4960,4960,0
|
|
20240321,200000,347585775,4960,4960,4960,4960,0
|
|
20240321,195900,347585775,4960,4960,4960,4960,0
|
|
20240321,195800,347585775,4960,4960,4960,4960,0
|
|
20240321,195700,347585775,4960,4960,4960,4960,0
|
|
20240321,195600,347585775,4960,4960,4960,4960,0
|
|
20240321,195500,347585775,4960,4960,4960,4960,0
|
|
20240321,195400,347585775,4960,4960,4960,4960,0
|
|
20240321,195300,347585775,4960,4960,4960,4960,0
|
|
20240321,195200,347585775,4960,4960,4960,4960,0
|
|
20240321,195100,347585775,4960,4960,4960,4960,0
|
|
20240321,195000,347585775,4960,4960,4960,4960,0
|
|
20240321,194900,347585775,4960,4960,4960,4960,0
|
|
20240321,194800,347585775,4960,4960,4960,4960,0
|
|
20240321,194700,347585775,4960,4960,4960,4960,0
|
|
20240321,194600,347585775,4960,4960,4960,4960,0
|
|
20240321,194500,347585775,4960,4960,4960,4960,0
|
|
20240321,194400,347585775,4960,4960,4960,4960,0
|
|
20240321,194300,347585775,4960,4960,4960,4960,0
|
|
20240321,194200,347585775,4960,4960,4960,4960,0
|
|
20240321,194100,347585775,4960,4960,4960,4960,0
|
|
20240321,194000,347585775,4960,4960,4960,4960,0
|
|
20240321,193900,347585775,4960,4960,4960,4960,0
|
|
20240321,193800,347585775,4960,4960,4960,4960,0
|
|
20240321,193700,347585775,4960,4960,4960,4960,0
|
|
20240321,193600,347585775,4960,4960,4960,4960,0
|
|
20240321,193500,347585775,4960,4960,4960,4960,0
|
|
20240321,193400,347585775,4960,4960,4960,4960,0
|
|
20240321,193300,347585775,4960,4960,4960,4960,0
|
|
20240321,193200,347585775,4960,4960,4960,4960,2020
|
|
20240321,193100,347585775,4960,4960,4960,4960,0
|
|
20240321,193000,347585775,4960,4960,4960,4960,0
|
|
20240321,192900,347585775,4960,4960,4960,4960,0
|
|
20240321,192800,347585775,4960,4960,4960,4960,0
|
|
20240321,192700,347585775,4960,4960,4960,4960,0
|
|
20240321,192600,347585775,4960,4960,4960,4960,0
|
|
20240321,192500,347585775,4960,4960,4960,4960,0
|
|
20240321,192400,347585775,4960,4960,4960,4960,0
|
|
20240321,192300,347585775,4960,4960,4960,4960,0
|
|
20240321,192200,347585775,4960,4960,4960,4960,0
|
|
20240321,192100,347585775,4960,4960,4960,4960,0
|
|
20240321,192000,347585775,4960,4960,4960,4960,0
|
|
20240321,191900,347585775,4960,4960,4960,4960,0
|
|
20240321,191800,347585775,4960,4960,4960,4960,0
|
|
20240321,191700,347585775,4960,4960,4960,4960,0
|
|
20240321,191600,347585775,4960,4960,4960,4960,0
|
|
20240321,191500,347585775,4960,4960,4960,4960,0
|
|
20240321,191400,347585775,4960,4960,4960,4960,0
|
|
20240321,191300,347585775,4960,4960,4960,4960,0
|
|
20240321,191200,347585775,4960,4960,4960,4960,0
|
|
20240321,191100,347585775,4960,4960,4960,4960,0
|
|
20240321,191000,347585775,4960,4960,4960,4960,0
|
|
20240321,190900,347585775,4960,4960,4960,4960,0
|
|
20240321,190800,347585775,4960,4960,4960,4960,0
|
|
20240321,190700,347585775,4960,4960,4960,4960,0
|
|
20240321,190600,347585775,4960,4960,4960,4960,0
|
|
20240321,190500,347585775,4960,4960,4960,4960,0
|
|
20240321,190400,347585775,4960,4960,4960,4960,0
|
|
20240321,190300,347585775,4960,4960,4960,4960,0
|
|
20240321,190200,347585775,4960,4960,4960,4960,2020
|
|
20240321,190100,347585775,4960,4960,4960,4960,0
|
|
20240321,190000,347585775,4960,4960,4960,4960,0
|
|
20240321,185900,347585775,4960,4960,4960,4960,0
|
|
20240321,185800,347585775,4960,4960,4960,4960,0
|
|
20240321,185700,347585775,4960,4960,4960,4960,0
|
|
20240321,185600,347585775,4960,4960,4960,4960,0
|
|
20240321,185500,347585775,4960,4960,4960,4960,0
|
|
20240321,185400,347585775,4960,4960,4960,4960,0
|
|
20240321,185300,347585775,4960,4960,4960,4960,0
|
|
20240321,185200,347585775,4960,4960,4960,4960,0
|
|
20240321,185100,347585775,4960,4960,4960,4960,0
|
|
20240321,185000,347585775,4960,4960,4960,4960,0
|
|
20240321,184900,347585775,4960,4960,4960,4960,0
|
|
20240321,184800,347585775,4960,4960,4960,4960,0
|
|
20240321,184700,347585775,4960,4960,4960,4960,0
|
|
20240321,184600,347585775,4960,4960,4960,4960,0
|
|
20240321,184500,347585775,4960,4960,4960,4960,0
|
|
20240321,184400,347585775,4960,4960,4960,4960,0
|
|
20240321,184300,347585775,4960,4960,4960,4960,0
|
|
20240321,184200,347585775,4960,4960,4960,4960,0
|
|
20240321,184100,347585775,4960,4960,4960,4960,0
|
|
20240321,184000,347585775,4960,4960,4960,4960,0
|
|
20240321,183900,347585775,4960,4960,4960,4960,0
|
|
20240321,183800,347585775,4960,4960,4960,4960,0
|
|
20240321,183700,347585775,4960,4960,4960,4960,0
|
|
20240321,183600,347585775,4960,4960,4960,4960,0
|
|
20240321,183500,347585775,4960,4960,4960,4960,0
|
|
20240321,183400,347585775,4960,4960,4960,4960,0
|
|
20240321,183300,347585775,4960,4960,4960,4960,0
|
|
20240321,183200,347585775,4960,4960,4960,4960,2020
|
|
20240321,183100,347585775,4960,4960,4960,4960,0
|
|
20240321,183000,347585775,4960,4960,4960,4960,0
|
|
20240321,182900,347585775,4960,4960,4960,4960,0
|
|
20240321,182800,347585775,4960,4960,4960,4960,0
|
|
20240321,182700,347585775,4960,4960,4960,4960,0
|
|
20240321,182600,347585775,4960,4960,4960,4960,0
|
|
20240321,182500,347585775,4960,4960,4960,4960,0
|
|
20240321,182400,347585775,4960,4960,4960,4960,0
|
|
20240321,182300,347585775,4960,4960,4960,4960,0
|
|
20240321,182200,347585775,4960,4960,4960,4960,0
|
|
20240321,182100,347585775,4960,4960,4960,4960,0
|
|
20240321,182000,347585775,4960,4960,4960,4960,0
|
|
20240321,181900,347585775,4960,4960,4960,4960,0
|
|
20240321,181800,347585775,4960,4960,4960,4960,0
|
|
20240321,181700,347585775,4960,4960,4960,4960,0
|
|
20240321,181600,347585775,4960,4960,4960,4960,0
|
|
20240321,181500,347585775,4960,4960,4960,4960,0
|
|
20240321,181400,347585775,4960,4960,4960,4960,0
|
|
20240321,181300,347585775,4960,4960,4960,4960,0
|
|
20240321,181200,347585775,4960,4960,4960,4960,0
|
|
20240321,181100,347585775,4960,4960,4960,4960,0
|
|
20240321,181000,347585775,4960,4960,4960,4960,0
|
|
20240321,180900,347585775,4960,4960,4960,4960,0
|
|
20240321,180800,347585775,4960,4960,4960,4960,0
|
|
20240321,180700,347585775,4960,4960,4960,4960,0
|
|
20240321,180600,347585775,4960,4960,4960,4960,0
|
|
20240321,180500,347585775,4960,4960,4960,4960,0
|
|
20240321,180400,347585775,4960,4960,4960,4960,0
|
|
20240321,180300,347585775,4960,4960,4960,4960,0
|
|
20240321,180200,347585775,4960,4960,4960,4960,2020
|
|
20240321,180100,347585775,4960,4960,4960,4960,0
|
|
20240321,180000,347585775,4960,4960,4960,4960,0
|
|
20240321,175900,347585775,4960,4960,4960,4960,0
|
|
20240321,175800,347585775,4960,4960,4960,4960,0
|
|
20240321,175700,347585775,4960,4960,4960,4960,0
|
|
20240321,175600,347585775,4960,4960,4960,4960,0
|
|
20240321,175500,347585775,4960,4960,4960,4960,0
|
|
20240321,175400,347585775,4960,4960,4960,4960,0
|
|
20240321,175300,347585775,4960,4960,4960,4960,0
|
|
20240321,175200,347585775,4960,4960,4960,4960,0
|
|
20240321,175100,347585775,4960,4960,4960,4960,0
|
|
20240321,175000,347585775,4960,4960,4960,4960,0
|
|
20240321,174900,347585775,4960,4960,4960,4960,0
|
|
20240321,174800,347585775,4960,4960,4960,4960,0
|
|
20240321,174700,347585775,4960,4960,4960,4960,0
|
|
20240321,174600,347585775,4960,4960,4960,4960,0
|
|
20240321,174500,347585775,4960,4960,4960,4960,0
|
|
20240321,174400,347585775,4960,4960,4960,4960,0
|
|
20240321,174300,347585775,4960,4960,4960,4960,0
|
|
20240321,174200,347585775,4960,4960,4960,4960,0
|
|
20240321,174100,347585775,4960,4960,4960,4960,0
|
|
20240321,174000,347585775,4960,4960,4960,4960,0
|
|
20240321,173900,347585775,4960,4960,4960,4960,0
|
|
20240321,173800,347585775,4960,4960,4960,4960,0
|
|
20240321,173700,347585775,4960,4960,4960,4960,0
|
|
20240321,173600,347585775,4960,4960,4960,4960,0
|
|
20240321,173500,347585775,4960,4960,4960,4960,0
|
|
20240321,173400,347585775,4960,4960,4960,4960,0
|
|
20240321,173300,347585775,4960,4960,4960,4960,0
|
|
20240321,173200,347585775,4960,4960,4960,4960,2020
|
|
20240321,173100,347585775,4960,4960,4960,4960,0
|
|
20240321,173000,347585775,4960,4960,4960,4960,0
|
|
20240321,172900,347585775,4960,4960,4960,4960,0
|
|
20240321,172800,347585775,4960,4960,4960,4960,0
|
|
20240321,172700,347585775,4960,4960,4960,4960,0
|
|
20240321,172600,347585775,4960,4960,4960,4960,0
|
|
20240321,172500,347585775,4960,4960,4960,4960,0
|
|
20240321,172400,347585775,4960,4960,4960,4960,0
|
|
20240321,172300,347585775,4960,4960,4960,4960,0
|
|
20240321,172200,347585775,4960,4960,4960,4960,0
|
|
20240321,172100,347585775,4960,4960,4960,4960,0
|
|
20240321,172000,347585775,4960,4960,4960,4960,0
|
|
20240321,171900,347585775,4960,4960,4960,4960,0
|
|
20240321,171800,347585775,4960,4960,4960,4960,0
|
|
20240321,171700,347585775,4960,4960,4960,4960,0
|
|
20240321,171600,347585775,4960,4960,4960,4960,0
|
|
20240321,171500,347585775,4960,4960,4960,4960,0
|
|
20240321,171400,347585775,4960,4960,4960,4960,0
|
|
20240321,171300,347585775,4960,4960,4960,4960,0
|
|
20240321,171200,347585775,4960,4960,4960,4960,0
|
|
20240321,171100,347585775,4960,4960,4960,4960,0
|
|
20240321,171000,347585775,4960,4960,4960,4960,0
|
|
20240321,170900,347585775,4960,4960,4960,4960,0
|
|
20240321,170800,347585775,4960,4960,4960,4960,0
|
|
20240321,170700,347585775,4960,4960,4960,4960,0
|
|
20240321,170600,347585775,4960,4960,4960,4960,0
|
|
20240321,170500,347585775,4960,4960,4960,4960,0
|
|
20240321,170400,347585775,4960,4960,4960,4960,0
|
|
20240321,170300,347585775,4960,4960,4960,4960,0
|
|
20240321,170200,347585775,4960,4960,4960,4960,2020
|
|
20240321,170100,347585775,4960,4960,4960,4960,0
|
|
20240321,170000,347585775,4960,4960,4960,4960,0
|
|
20240321,165900,347585775,4960,4960,4960,4960,0
|
|
20240321,165800,347585775,4960,4960,4960,4960,0
|
|
20240321,165700,347585775,4960,4960,4960,4960,0
|
|
20240321,165600,347585775,4960,4960,4960,4960,0
|
|
20240321,165500,347585775,4960,4960,4960,4960,0
|
|
20240321,165400,347585775,4960,4960,4960,4960,0
|
|
20240321,165300,347585775,4960,4960,4960,4960,0
|
|
20240321,165200,347585775,4960,4960,4960,4960,0
|
|
20240321,165100,347585775,4960,4960,4960,4960,0
|
|
20240321,165000,347585775,4960,4960,4960,4960,0
|
|
20240321,164900,347585775,4960,4960,4960,4960,0
|
|
20240321,164800,347585775,4960,4960,4960,4960,0
|
|
20240321,164700,347585775,4960,4960,4960,4960,0
|
|
20240321,164600,347585775,4960,4960,4960,4960,0
|
|
20240321,164500,347585775,4960,4960,4960,4960,0
|
|
20240321,164400,347585775,4960,4960,4960,4960,0
|
|
20240321,164300,347585775,4960,4960,4960,4960,0
|
|
20240321,164200,347585775,4960,4960,4960,4960,0
|
|
20240321,164100,347585775,4960,4960,4960,4960,0
|
|
20240321,164000,347585775,4960,4960,4960,4960,0
|
|
20240321,163900,347585775,4960,4960,4960,4960,0
|
|
20240321,163800,347585775,4960,4960,4960,4960,0
|
|
20240321,163700,347585775,4960,4960,4960,4960,0
|
|
20240321,163600,347585775,4960,4960,4960,4960,0
|
|
20240321,163500,347585775,4960,4960,4960,4960,0
|
|
20240321,163400,347585775,4960,4960,4960,4960,0
|
|
20240321,163300,347585775,4960,4960,4960,4960,0
|
|
20240321,163200,347585775,4960,4960,4960,4960,2020
|
|
20240321,163100,347585775,4960,4960,4960,4960,0
|
|
20240321,163000,347585775,4960,4960,4960,4960,0
|
|
20240321,162900,347585775,4960,4960,4960,4960,0
|
|
20240321,162800,347585775,4960,4960,4960,4960,0
|
|
20240321,162700,347585775,4960,4960,4960,4960,0
|
|
20240321,162600,347585775,4960,4960,4960,4960,0
|
|
20240321,162500,347585775,4960,4960,4960,4960,0
|
|
20240321,162400,347585775,4960,4960,4960,4960,0
|
|
20240321,162300,347585775,4960,4960,4960,4960,0
|
|
20240321,162200,347585775,4960,4960,4960,4960,0
|
|
20240321,162100,347585775,4960,4960,4960,4960,0
|
|
20240321,162000,347585775,4960,4960,4960,4960,0
|
|
20240321,161900,347585775,4960,4960,4960,4960,0
|
|
20240321,161800,347585775,4960,4960,4960,4960,0
|
|
20240321,161700,347585775,4960,4960,4960,4960,0
|
|
20240321,161600,347585775,4960,4960,4960,4960,0
|
|
20240321,161500,347585775,4960,4960,4960,4960,0
|
|
20240321,161400,347585775,4960,4960,4960,4960,0
|
|
20240321,161300,347585775,4960,4960,4960,4960,0
|
|
20240321,161200,347585775,4960,4960,4960,4960,0
|
|
20240321,161100,347585775,4960,4960,4960,4960,0
|
|
20240321,161000,347585775,4960,4960,4960,4960,0
|
|
20240321,160900,347585775,4960,4960,4960,4960,0
|
|
20240321,160800,347585775,4960,4960,4960,4960,0
|
|
20240321,160700,347585775,4960,4960,4960,4960,0
|
|
20240321,160600,347585775,4960,4960,4960,4960,0
|
|
20240321,160500,347585775,4960,4960,4960,4960,0
|
|
20240321,160400,347585775,4960,4960,4960,4960,0
|
|
20240321,160300,347585775,4960,4960,4960,4960,0
|
|
20240321,160200,347585775,4960,4960,4960,4960,2020
|
|
20240321,160100,347585775,4960,4960,4960,4960,0
|
|
20240321,160000,347585775,4960,4960,4960,4960,0
|
|
20240321,155900,347585775,4960,4960,4960,4960,0
|
|
20240321,155800,347585775,4960,4960,4960,4960,0
|
|
20240321,155700,347585775,4960,4960,4960,4960,0
|
|
20240321,155600,347585775,4960,4960,4960,4960,0
|
|
20240321,155500,347585775,4960,4960,4960,4960,0
|
|
20240321,155400,347585775,4960,4960,4960,4960,0
|
|
20240321,155300,347585775,4960,4960,4960,4960,0
|
|
20240321,155200,347585775,4960,4960,4960,4960,0
|
|
20240321,155100,347585775,4960,4960,4960,4960,0
|
|
20240321,155000,347585775,4960,4960,4960,4960,0
|
|
20240321,154900,347585775,4960,4960,4960,4960,0
|
|
20240321,154800,347585775,4960,4960,4960,4960,0
|
|
20240321,154700,347585775,4960,4960,4960,4960,0
|
|
20240321,154600,347585775,4960,4960,4960,4960,0
|
|
20240321,154500,347585775,4960,4960,4960,4960,0
|
|
20240321,154400,347585775,4960,4960,4960,4960,0
|
|
20240321,154300,347585775,4960,4960,4960,4960,0
|
|
20240321,154200,347585775,4960,4960,4960,4960,0
|
|
20240321,154100,347585775,4960,4960,4960,4960,0
|
|
20240321,154000,347585775,4960,4960,4960,4960,0
|
|
20240321,153900,347585775,4960,4960,4960,4960,0
|
|
20240321,153800,347585775,4960,4960,4960,4960,0
|
|
20240321,153700,347585775,4960,4960,4960,4960,0
|
|
20240321,153600,347585775,4960,4960,4960,4960,0
|
|
20240321,153500,347585775,4960,4960,4960,4960,0
|
|
20240321,153400,347585775,4960,4960,4960,4960,0
|
|
20240321,153300,347585775,4960,4960,4960,4960,0
|
|
20240321,153200,347585775,4960,4960,4960,4960,2020
|
|
20240321,153100,347585775,4960,4960,4960,4960,0
|
|
20240321,153000,347585775,4960,4960,4960,4960,2020
|
|
20240321,152900,337566575,4945,4945,4945,4945,0
|
|
20240321,152800,337566575,4945,4945,4945,4945,0
|
|
20240321,152700,337566575,4945,4945,4945,4945,0
|
|
20240321,152600,337566575,4945,4945,4945,4945,0
|
|
20240321,152500,337566575,4945,4945,4945,4945,0
|
|
20240321,152400,337566575,4945,4945,4945,4945,0
|
|
20240321,152300,337566575,4945,4945,4945,4945,0
|
|
20240321,152200,337566575,4945,4945,4945,4945,0
|
|
20240321,152100,337566575,4945,4945,4945,4945,0
|
|
20240321,152000,337566575,4945,4945,4945,4945,0
|
|
20240321,151900,337566575,4945,4940,4945,4940,329
|
|
20240321,151800,335940670,4940,4940,4940,4940,20
|
|
20240321,151700,335841870,4920,4925,4925,4920,2141
|
|
20240321,151600,325303195,4925,4920,4940,4920,2987
|
|
20240321,151500,310599710,4920,4920,4920,4920,0
|
|
20240321,151400,310599710,4920,4905,4920,4905,283
|
|
20240321,151300,309211580,4920,4920,4920,4920,0
|
|
20240321,151200,309211580,4920,4905,4920,4905,185
|
|
20240321,151100,308302655,4925,4925,4925,4925,0
|
|
20240321,151000,308302655,4925,4925,4925,4925,0
|
|
20240321,150900,308302655,4925,4925,4925,4925,0
|
|
20240321,150800,308302655,4925,4925,4925,4925,0
|
|
20240321,150700,308302655,4925,4905,4925,4905,272
|
|
20240321,150600,306968475,4925,4925,4925,4925,17
|
|
20240321,150500,306884750,4925,4925,4925,4925,90
|
|
20240321,150400,306441500,4925,4925,4925,4925,6
|
|
20240321,150300,306411950,4900,4930,4930,4900,937
|
|
20240321,150200,301818100,4905,4920,4930,4905,2047
|
|
20240321,150100,291769510,4925,4925,4925,4925,0
|
|
20240321,150000,291769510,4925,4925,4925,4925,0
|
|
20240321,145900,291769510,4925,4925,4925,4925,0
|
|
20240321,145800,291769510,4925,4920,4925,4915,45
|
|
20240321,145700,291548155,4930,4930,4930,4930,0
|
|
20240321,145600,291548155,4930,4930,4930,4930,0
|
|
20240321,145500,291548155,4930,4930,4930,4930,0
|
|
20240321,145400,291548155,4930,4930,4930,4930,0
|
|
20240321,145300,291548155,4930,4930,4930,4930,0
|
|
20240321,145200,291548155,4930,4925,4930,4925,3
|
|
20240321,145100,291533375,4915,4915,4915,4915,280
|
|
20240321,145000,290157175,4915,4915,4915,4915,0
|
|
20240321,144900,290157175,4915,4915,4915,4915,0
|
|
20240321,144800,290157175,4915,4915,4915,4915,0
|
|
20240321,144700,290157175,4915,4915,4915,4915,593
|
|
20240321,144600,287242580,4930,4930,4930,4930,1
|
|
20240321,144500,287237650,4925,4920,4925,4920,256
|
|
20240321,144400,285977875,4925,4925,4925,4925,22
|
|
20240321,144300,285869525,4935,4935,4935,4935,0
|
|
20240321,144200,285869525,4935,4935,4935,4935,50
|
|
20240321,144100,285622775,4935,4935,4940,4935,105
|
|
20240321,144000,285104105,4940,4940,4940,4940,0
|
|
20240321,143900,285104105,4940,4940,4940,4940,12
|
|
20240321,143800,285044825,4945,4945,4945,4945,1
|
|
20240321,143700,285039880,4910,4920,4920,4910,329
|
|
20240321,143600,283424075,4950,4950,4950,4950,11
|
|
20240321,143500,283369625,4950,4950,4950,4950,0
|
|
20240321,143400,283369625,4950,4925,4950,4910,412
|
|
20240321,143300,281344285,4955,4955,4955,4955,0
|
|
20240321,143200,281344285,4955,4955,4955,4955,50
|
|
20240321,143100,281096535,4955,4950,4955,4950,2
|
|
20240321,143000,281086630,4945,4945,4945,4945,0
|
|
20240321,142900,281086630,4945,4945,4945,4945,50
|
|
20240321,142800,280839380,4945,4945,4945,4945,5
|
|
20240321,142700,280814655,4945,4945,4945,4945,1
|
|
20240321,142600,280809710,4940,4925,4940,4925,26
|
|
20240321,142500,280681470,4910,4910,4910,4910,0
|
|
20240321,142400,280681470,4910,4910,4910,4910,0
|
|
20240321,142300,280681470,4910,4910,4910,4910,0
|
|
20240321,142200,280681470,4910,4910,4910,4910,25
|
|
20240321,142100,280558720,4910,4920,4920,4910,800
|
|
20240321,142000,276628245,4915,4915,4915,4915,297
|
|
20240321,141900,275168490,4915,4920,4920,4915,30
|
|
20240321,141800,275020985,4930,4930,4930,4930,50
|
|
20240321,141700,274774485,4925,4925,4925,4925,718
|
|
20240321,141600,271238335,4925,4925,4925,4925,0
|
|
20240321,141500,271238335,4925,4925,4925,4925,0
|
|
20240321,141400,271238335,4925,4925,4925,4925,10
|
|
20240321,141300,271189085,4905,4905,4905,4905,100
|
|
20240321,141200,270698585,4900,4910,4910,4900,957
|
|
20240321,141100,266006500,4900,4900,4900,4900,0
|
|
20240321,141000,266006500,4900,4900,4900,4900,130
|
|
20240321,140900,265369500,4900,4900,4900,4900,0
|
|
20240321,140800,265369500,4900,4900,4900,4900,0
|
|
20240321,140700,265369500,4900,4910,4910,4900,341
|
|
20240321,140600,263697065,4930,4930,4930,4930,0
|
|
20240321,140500,263697065,4930,4910,4930,4910,112
|
|
20240321,140400,263147125,4910,4910,4910,4910,156
|
|
20240321,140300,262381165,4910,4915,4915,4910,1233
|
|
20240321,140200,256321970,4920,4945,4950,4920,986
|
|
20240321,140100,251470730,4950,4950,4950,4950,0
|
|
20240321,140000,251470730,4950,4950,4950,4950,0
|
|
20240321,135900,251470730,4950,4950,4950,4950,0
|
|
20240321,135800,251470730,4950,4950,4950,4950,14
|
|
20240321,135700,251401430,4950,4920,4950,4920,4
|
|
20240321,135600,251381720,4925,4930,4930,4925,4692
|
|
20240321,135500,228266060,4960,4960,4960,4960,0
|
|
20240321,135400,228266060,4960,4960,4960,4960,0
|
|
20240321,135300,228266060,4960,4960,4960,4960,0
|
|
20240321,135200,228266060,4960,4960,4960,4960,1
|
|
20240321,135100,228261100,4930,4930,4930,4930,0
|
|
20240321,135000,228261100,4930,4940,4960,4930,4490
|
|
20240321,134900,206104030,4940,4970,4970,4940,1678
|
|
20240321,134800,197812600,4970,4950,4970,4945,178
|
|
20240321,134700,196932080,4950,4950,4950,4950,93
|
|
20240321,134600,196471730,4950,4955,4955,4950,11
|
|
20240321,134500,196417275,4965,4965,4965,4965,0
|
|
20240321,134400,196417275,4965,4965,4965,4965,0
|
|
20240321,134300,196417275,4965,4965,4965,4965,0
|
|
20240321,134200,196417275,4965,4965,4965,4965,1
|
|
20240321,134100,196412310,4945,4945,4945,4945,0
|
|
20240321,134000,196412310,4945,4945,4945,4945,514
|
|
20240321,133900,193870580,4970,4970,4970,4970,0
|
|
20240321,133800,193870580,4970,4945,4970,4945,128
|
|
20240321,133700,193237595,4945,4945,4945,4945,200
|
|
20240321,133600,192248595,4970,4970,4970,4970,0
|
|
20240321,133500,192248595,4970,4970,4970,4970,0
|
|
20240321,133400,192248595,4970,4945,4970,4945,13
|
|
20240321,133300,192184160,4945,4945,4945,4945,0
|
|
20240321,133200,192184160,4945,4945,4945,4945,0
|
|
20240321,133100,192184160,4945,4945,4945,4945,0
|
|
20240321,133000,192184160,4945,4945,4945,4945,89
|
|
20240321,132900,191744055,4945,4950,4950,4945,643
|
|
20240321,132800,188564320,4975,4975,4975,4975,0
|
|
20240321,132700,188564320,4975,4975,4975,4975,0
|
|
20240321,132600,188564320,4975,4975,4975,4975,0
|
|
20240321,132500,188564320,4975,4975,4975,4975,0
|
|
20240321,132400,188564320,4975,4970,4975,4970,2
|
|
20240321,132300,188554375,4945,4950,4950,4945,1117
|
|
20240321,132200,183030800,4945,4945,4945,4945,0
|
|
20240321,132100,183030800,4945,4945,4945,4945,0
|
|
20240321,132000,183030800,4945,4945,4945,4945,0
|
|
20240321,131900,183030800,4945,4950,4950,4945,450
|
|
20240321,131800,180805080,4950,4950,4950,4950,0
|
|
20240321,131700,180805080,4950,4950,4950,4950,0
|
|
20240321,131600,180805080,4950,4955,4955,4950,226
|
|
20240321,131500,179686375,4950,4950,4950,4950,0
|
|
20240321,131400,179686375,4950,4950,4950,4950,50
|
|
20240321,131300,179438875,4945,4970,4975,4945,813
|
|
20240321,131200,175416860,4945,4945,4945,4945,0
|
|
20240321,131100,175416860,4945,4945,4945,4945,13
|
|
20240321,131000,175352575,4945,4950,4950,4945,89
|
|
20240321,130900,174912445,4970,4970,4970,4970,0
|
|
20240321,130800,174912445,4970,4970,4970,4970,109
|
|
20240321,130700,174370715,4970,4970,4970,4970,0
|
|
20240321,130600,174370715,4970,4970,4970,4970,0
|
|
20240321,130500,174370715,4970,4970,4970,4970,0
|
|
20240321,130400,174370715,4970,4970,4970,4970,0
|
|
20240321,130300,174370715,4970,4970,4970,4970,22
|
|
20240321,130200,174261375,4970,4960,4970,4960,13
|
|
20240321,130100,174196815,4945,4945,4945,4945,0
|
|
20240321,130000,174196815,4945,4945,4945,4945,0
|
|
20240321,125900,174196815,4945,4970,4970,4945,89
|
|
20240321,125800,173756460,4980,4940,4980,4940,31
|
|
20240321,125700,173603280,4940,4945,4945,4940,124
|
|
20240321,125600,172990475,4980,4980,4980,4980,22
|
|
20240321,125500,172880915,4945,4950,4950,4945,1244
|
|
20240321,125400,166728610,4975,4975,4975,4975,0
|
|
20240321,125300,166728610,4975,4975,4975,4975,0
|
|
20240321,125200,166728610,4975,4970,4975,4970,22
|
|
20240321,125100,166619165,4950,4950,4950,4950,0
|
|
20240321,125000,166619165,4950,4950,4950,4950,89
|
|
20240321,124900,166178615,4985,4985,4985,4985,0
|
|
20240321,124800,166178615,4985,4985,4985,4985,0
|
|
20240321,124700,166178615,4985,4955,4985,4955,76
|
|
20240321,124600,165801945,4990,4990,4990,4990,2
|
|
20240321,124500,165791965,4950,4955,4955,4950,900
|
|
20240321,124400,161333115,4955,4965,4965,4955,850
|
|
20240321,124300,157117725,4995,4995,4995,4995,2
|
|
20240321,124200,157107735,4995,4995,4995,4995,0
|
|
20240321,124100,157107735,4995,4990,4995,4990,56
|
|
20240321,124000,156828280,4960,4965,4965,4960,832
|
|
20240321,123900,152700260,4960,4960,4960,4960,95
|
|
20240321,123800,152229060,4960,4965,4965,4960,680
|
|
20240321,123700,148853585,4995,4995,4995,4995,0
|
|
20240321,123600,148853585,4995,4995,4995,4995,0
|
|
20240321,123500,148853585,4995,4995,4995,4995,0
|
|
20240321,123400,148853585,4995,4995,4995,4995,0
|
|
20240321,123300,148853585,4995,4975,4995,4970,242
|
|
20240321,123200,147650815,4970,4975,4975,4970,376
|
|
20240321,123100,145781120,4975,4975,4975,4975,0
|
|
20240321,123000,145781120,4975,4975,4975,4975,89
|
|
20240321,122900,145338345,5000,5000,5000,5000,0
|
|
20240321,122800,145338345,5000,5000,5000,5000,0
|
|
20240321,122700,145338345,5000,5000,5000,5000,0
|
|
20240321,122600,145338345,5000,5000,5000,5000,0
|
|
20240321,122500,145338345,5000,5000,5000,5000,0
|
|
20240321,122400,145338345,5000,5000,5000,5000,0
|
|
20240321,122300,145338345,5000,5000,5000,5000,100
|
|
20240321,122200,144838345,5000,5000,5000,5000,0
|
|
20240321,122100,144838345,5000,5000,5000,5000,0
|
|
20240321,122000,144838345,5000,4995,5000,4990,52
|
|
20240321,121900,144578580,4995,4970,4995,4970,1034
|
|
20240321,121800,139439495,4970,4970,4970,4970,201
|
|
20240321,121700,138440525,4970,4970,4970,4970,0
|
|
20240321,121600,138440525,4970,4970,4970,4970,0
|
|
20240321,121500,138440525,4970,4970,4970,4970,2
|
|
20240321,121400,138430585,4965,4965,4965,4965,100
|
|
20240321,121300,137934085,4965,4965,4965,4965,0
|
|
20240321,121200,137934085,4965,4965,4965,4965,0
|
|
20240321,121100,137934085,4965,4965,4965,4965,0
|
|
20240321,121000,137934085,4965,4965,4965,4965,120
|
|
20240321,120900,137338285,4965,4965,4965,4965,1
|
|
20240321,120800,137333320,4965,4965,4965,4965,0
|
|
20240321,120700,137333320,4965,4970,4970,4965,35
|
|
20240321,120600,137159470,4970,4975,4975,4970,200
|
|
20240321,120500,136165460,4985,4985,4985,4985,0
|
|
20240321,120400,136165460,4985,4985,4985,4985,0
|
|
20240321,120300,136165460,4985,4985,4985,4985,0
|
|
20240321,120200,136165460,4985,4985,4985,4985,60
|
|
20240321,120100,135866360,4985,4985,4985,4985,0
|
|
20240321,120000,135866360,4985,4985,4985,4980,41
|
|
20240321,115900,135661980,4985,4985,4985,4985,0
|
|
20240321,115800,135661980,4985,4985,4985,4985,0
|
|
20240321,115700,135661980,4985,4985,4985,4985,0
|
|
20240321,115600,135661980,4985,4975,4985,4975,14
|
|
20240321,115500,135592260,4965,4965,4965,4965,8
|
|
20240321,115400,135552540,4970,4970,4970,4970,0
|
|
20240321,115300,135552540,4970,4970,4970,4970,0
|
|
20240321,115200,135552540,4970,4970,4970,4970,0
|
|
20240321,115100,135552540,4970,4970,4970,4970,0
|
|
20240321,115000,135552540,4970,4970,4970,4970,100
|
|
20240321,114900,135055540,4980,4980,4980,4980,0
|
|
20240321,114800,135055540,4980,4980,4980,4980,0
|
|
20240321,114700,135055540,4980,4980,4980,4980,0
|
|
20240321,114600,135055540,4980,4980,4980,4980,0
|
|
20240321,114500,135055540,4980,4980,4980,4980,0
|
|
20240321,114400,135055540,4980,4980,4980,4980,1
|
|
20240321,114300,135050560,4960,4960,4960,4960,0
|
|
20240321,114200,135050560,4960,4960,4960,4960,30
|
|
20240321,114100,134901760,4960,4960,4960,4960,30
|
|
20240321,114000,134752960,4960,4960,4960,4960,0
|
|
20240321,113900,134752960,4960,4960,4960,4960,30
|
|
20240321,113800,134604160,4960,4960,4960,4960,0
|
|
20240321,113700,134604160,4960,4965,4965,4960,500
|
|
20240321,113600,132123920,4955,4980,4980,4955,1939
|
|
20240321,113500,122479615,5000,5000,5000,5000,0
|
|
20240321,113400,122479615,5000,5000,5000,5000,0
|
|
20240321,113300,122479615,5000,5000,5000,5000,0
|
|
20240321,113200,122479615,5000,5000,5000,5000,0
|
|
20240321,113100,122479615,5000,4995,5000,4995,6
|
|
20240321,113000,122449620,4975,4990,4990,4975,533
|
|
20240321,112900,119792945,5000,5000,5000,5000,0
|
|
20240321,112800,119792945,5000,5000,5000,5000,0
|
|
20240321,112700,119792945,5000,5000,5000,5000,0
|
|
20240321,112600,119792945,5000,5000,5000,5000,0
|
|
20240321,112500,119792945,5000,5000,5000,5000,100
|
|
20240321,112400,119292945,5020,5020,5020,5020,1
|
|
20240321,112300,119287925,5010,5010,5010,5010,0
|
|
20240321,112200,119287925,5010,5010,5010,5010,0
|
|
20240321,112100,119287925,5010,5010,5010,5010,1000
|
|
20240321,112000,114277925,5000,5000,5000,5000,100
|
|
20240321,111900,113777925,5020,5020,5020,5020,0
|
|
20240321,111800,113777925,5020,5000,5020,5000,1000
|
|
20240321,111700,108770465,5000,5000,5000,5000,0
|
|
20240321,111600,108770465,5000,5000,5000,5000,0
|
|
20240321,111500,108770465,5000,5000,5000,5000,1
|
|
20240321,111400,108765465,4975,5000,5000,4975,205
|
|
20240321,111300,107740590,5000,5000,5000,5000,0
|
|
20240321,111200,107740590,5000,5000,5000,5000,0
|
|
20240321,111100,107740590,5000,5000,5000,5000,0
|
|
20240321,111000,107740590,5000,4975,5000,4975,91
|
|
20240321,110900,107287820,5000,5000,5000,5000,56
|
|
20240321,110800,107007820,4995,4995,4995,4995,0
|
|
20240321,110700,107007820,4995,4995,4995,4995,0
|
|
20240321,110600,107007820,4995,4990,4995,4990,200
|
|
20240321,110500,106008920,4990,4990,4990,4990,0
|
|
20240321,110400,106008920,4990,4975,4990,4975,8
|
|
20240321,110300,105969105,4975,4975,4975,4975,0
|
|
20240321,110200,105969105,4975,4975,4975,4975,0
|
|
20240321,110100,105969105,4975,4975,4975,4975,50
|
|
20240321,110000,105720355,4970,4970,4970,4970,0
|
|
20240321,105900,105720355,4970,4970,4970,4970,0
|
|
20240321,105800,105720355,4970,4970,4970,4970,153
|
|
20240321,105700,104959945,4970,4970,4970,4970,0
|
|
20240321,105600,104959945,4970,4970,4970,4970,0
|
|
20240321,105500,104959945,4970,4975,4975,4970,50
|
|
20240321,105400,104711430,4970,4970,4970,4970,0
|
|
20240321,105300,104711430,4970,4975,4975,4970,840
|
|
20240321,105200,100534250,4975,4980,4980,4975,208
|
|
20240321,105100,99498940,4980,4980,4980,4980,5
|
|
20240321,105000,99474040,4980,4990,4990,4980,215
|
|
20240321,104900,98403305,5000,5000,5000,5000,0
|
|
20240321,104800,98403305,5000,5000,5000,5000,0
|
|
20240321,104700,98403305,5000,5000,5000,5000,0
|
|
20240321,104600,98403305,5000,5000,5000,5000,0
|
|
20240321,104500,98403305,5000,5000,5000,5000,0
|
|
20240321,104400,98403305,5000,5000,5000,5000,0
|
|
20240321,104300,98403305,5000,5000,5000,5000,0
|
|
20240321,104200,98403305,5000,4995,5000,4995,27
|
|
20240321,104100,98268405,5000,5000,5000,5000,0
|
|
20240321,104000,98268405,5000,4990,5000,4990,24
|
|
20240321,103900,98148515,5000,5000,5000,5000,0
|
|
20240321,103800,98148515,5000,5000,5000,5000,22
|
|
20240321,103700,98038515,5000,5000,5000,5000,0
|
|
20240321,103600,98038515,5000,5000,5000,5000,1
|
|
20240321,103500,98033515,5000,4995,5000,4995,22
|
|
20240321,103400,97923615,4980,5000,5000,4980,301
|
|
20240321,103300,96421075,5000,4990,5000,4990,33
|
|
20240321,103200,96256130,4975,4975,4975,4975,20
|
|
20240321,103100,96156630,4975,4980,4980,4975,50
|
|
20240321,103000,95907875,5010,5010,5010,5010,0
|
|
20240321,102900,95907875,5010,5010,5010,5010,0
|
|
20240321,102800,95907875,5010,5010,5010,5010,0
|
|
20240321,102700,95907875,5010,5010,5010,5010,0
|
|
20240321,102600,95907875,5010,5010,5010,5010,1
|
|
20240321,102500,95902865,4975,5020,5020,4975,211
|
|
20240321,102400,94852430,4980,5020,5020,4980,347
|
|
20240321,102300,93119770,5030,5030,5030,5030,0
|
|
20240321,102200,93119770,5030,5030,5030,5030,0
|
|
20240321,102100,93119770,5030,5030,5030,5000,226
|
|
20240321,102000,91988990,5030,5030,5030,5030,0
|
|
20240321,101900,91988990,5030,5030,5030,5030,22
|
|
20240321,101800,91878330,5030,5030,5030,5030,1
|
|
20240321,101700,91873300,5020,5020,5020,5020,100
|
|
20240321,101600,91371300,5020,5010,5020,5010,32
|
|
20240321,101500,91210890,5010,4975,5010,4975,21
|
|
20240321,101400,91106380,4975,4980,4980,4975,199
|
|
20240321,101300,90116340,5010,5010,5010,5010,0
|
|
20240321,101200,90116340,5010,5010,5010,5010,0
|
|
20240321,101100,90116340,5010,5010,5010,5010,1
|
|
20240321,101000,90111330,5010,5010,5010,5010,1
|
|
20240321,100900,90106320,4975,5010,5020,4975,722
|
|
20240321,100800,86508120,5000,5020,5020,5000,116
|
|
20240321,100700,85927680,5020,4990,5020,4990,201
|
|
20240321,100600,84924660,5030,4985,5030,4980,171
|
|
20240321,100500,84071690,5030,5030,5030,5030,9
|
|
20240321,100400,84026420,5030,5020,5030,5020,400
|
|
20240321,100300,82017490,5020,5020,5020,5020,0
|
|
20240321,100200,82017490,5020,5020,5020,5020,17
|
|
20240321,100100,81932150,5020,5020,5020,5020,15
|
|
20240321,100000,81856850,5020,5020,5020,5020,10
|
|
20240321,095900,81806650,5030,5030,5030,5030,1
|
|
20240321,095800,81801620,4985,5030,5030,4985,3344
|
|
20240321,095700,65121740,4995,5000,5000,4995,431
|
|
20240321,095600,62968395,5010,5030,5030,5010,496
|
|
20240321,095500,60482195,5040,5040,5040,5040,5
|
|
20240321,095400,60456995,5040,5040,5040,5040,2
|
|
20240321,095300,60446915,5040,5040,5040,5040,0
|
|
20240321,095200,60446915,5040,5040,5040,5040,9
|
|
20240321,095100,60401555,5050,5050,5050,5050,0
|
|
20240321,095000,60401555,5050,5050,5050,5050,0
|
|
20240321,094900,60401555,5050,5010,5050,5010,40
|
|
20240321,094800,60200395,5060,5060,5060,5060,0
|
|
20240321,094700,60200395,5060,5060,5060,5060,100
|
|
20240321,094600,59694395,5060,5060,5060,5060,259
|
|
20240321,094500,58383855,5010,5010,5010,5010,296
|
|
20240321,094400,56900895,5060,5030,5060,5020,291
|
|
20240321,094300,55434965,5070,5070,5070,5070,0
|
|
20240321,094200,55434965,5070,5070,5070,5070,1
|
|
20240321,094100,55429895,5070,5070,5070,5070,0
|
|
20240321,094000,55429895,5070,5070,5070,5070,0
|
|
20240321,093900,55429895,5070,5070,5070,5070,0
|
|
20240321,093800,55429895,5070,5070,5070,5070,0
|
|
20240321,093700,55429895,5070,5070,5070,5070,0
|
|
20240321,093600,55429895,5070,5070,5070,5070,0
|
|
20240321,093500,55429895,5070,5070,5070,5070,0
|
|
20240321,093400,55429895,5070,5070,5070,5070,0
|
|
20240321,093300,55429895,5070,5070,5070,5070,1
|
|
20240321,093200,55424825,5070,5070,5070,5070,25
|
|
20240321,093100,55298075,5070,5070,5070,5070,0
|
|
20240321,093000,55298075,5070,5070,5070,5070,0
|
|
20240321,092900,55298075,5070,5070,5070,5070,0
|
|
20240321,092800,55298075,5070,5070,5070,5070,0
|
|
20240321,092700,55298075,5070,5070,5070,5070,0
|
|
20240321,092600,55298075,5070,5070,5070,5070,44
|
|
20240321,092500,55074995,5070,5070,5070,5070,70
|
|
20240321,092400,54720095,5070,5070,5070,5070,57
|
|
20240321,092300,54431105,5070,5010,5070,5010,55
|
|
20240321,092200,54152885,5010,5010,5010,5010,0
|
|
20240321,092100,54152885,5010,5010,5010,5010,71
|
|
20240321,092000,53797175,5010,5010,5010,5010,0
|
|
20240321,091900,53797175,5010,5070,5070,5010,184
|
|
20240321,091800,52864355,5070,5070,5070,5070,1
|
|
20240321,091700,52859285,5070,5070,5070,5070,600
|
|
20240321,091600,49817285,5070,5070,5070,5070,5
|
|
20240321,091500,49791935,5070,5060,5070,5060,44
|
|
20240321,091400,49568865,5070,5070,5070,5070,0
|
|
20240321,091300,49568865,5070,5070,5070,5070,22
|
|
20240321,091200,49457325,5060,5070,5070,5060,201
|
|
20240321,091100,48440255,5070,5070,5070,5070,585
|
|
20240321,091000,45474305,5080,5090,5090,5080,60
|
|
20240321,090900,45169495,5090,5090,5090,5090,0
|
|
20240321,090800,45169495,5090,5130,5130,5090,558
|
|
20240321,090700,42319235,5130,5080,5130,5080,2645
|
|
20240321,090600,28779185,5070,5080,5130,5070,1888
|
|
20240321,090500,19144935,5080,5020,5080,5020,94
|
|
20240321,090400,18670885,5040,5020,5040,4985,3295
|
|
20240321,090300,2167290,5020,5020,5020,5020,22
|
|
20240321,090200,2056850,5020,5020,5020,5020,0
|
|
20240321,090100,2056850,5020,4990,5020,4985,152
|
|
20240321,090000,1297400,4990,4990,4990,4990,260
|