611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,190800,693992085,3020,3020,3020,3020,3565
|
|
20240408,190700,693992085,3020,3020,3020,3020,0
|
|
20240408,190600,693992085,3020,3020,3020,3020,0
|
|
20240408,190500,693992085,3020,3020,3020,3020,0
|
|
20240408,190400,693992085,3020,3020,3020,3020,0
|
|
20240408,190300,693992085,3020,3020,3020,3020,0
|
|
20240408,190200,693992085,3020,3020,3020,3020,0
|
|
20240408,190100,693992085,3020,3020,3020,3020,0
|
|
20240408,190000,693992085,3020,3020,3020,3020,0
|
|
20240408,185900,693992085,3020,3020,3020,3020,0
|
|
20240408,185800,693992085,3020,3020,3020,3020,0
|
|
20240408,185700,693992085,3020,3020,3020,3020,0
|
|
20240408,185600,693992085,3020,3020,3020,3020,0
|
|
20240408,185500,693992085,3020,3020,3020,3020,0
|
|
20240408,185400,693992085,3020,3020,3020,3020,0
|
|
20240408,185300,693992085,3020,3020,3020,3020,0
|
|
20240408,185200,693992085,3020,3020,3020,3020,0
|
|
20240408,185100,693992085,3020,3020,3020,3020,0
|
|
20240408,185000,693992085,3020,3020,3020,3020,0
|
|
20240408,184900,693992085,3020,3020,3020,3020,0
|
|
20240408,184800,693992085,3020,3020,3020,3020,0
|
|
20240408,184700,693992085,3020,3020,3020,3020,0
|
|
20240408,184600,693992085,3020,3020,3020,3020,0
|
|
20240408,184500,693992085,3020,3020,3020,3020,0
|
|
20240408,184400,693992085,3020,3020,3020,3020,0
|
|
20240408,184300,693992085,3020,3020,3020,3020,0
|
|
20240408,184200,693992085,3020,3020,3020,3020,0
|
|
20240408,184100,693992085,3020,3020,3020,3020,0
|
|
20240408,184000,693992085,3020,3020,3020,3020,0
|
|
20240408,183900,693992085,3020,3020,3020,3020,0
|
|
20240408,183800,693992085,3020,3020,3020,3020,3565
|
|
20240408,183700,693992085,3020,3020,3020,3020,0
|
|
20240408,183600,693992085,3020,3020,3020,3020,0
|
|
20240408,183500,693992085,3020,3020,3020,3020,0
|
|
20240408,183400,693992085,3020,3020,3020,3020,0
|
|
20240408,183300,693992085,3020,3020,3020,3020,0
|
|
20240408,183200,693992085,3020,3020,3020,3020,0
|
|
20240408,183100,693992085,3020,3020,3020,3020,0
|
|
20240408,183000,693992085,3020,3020,3020,3020,0
|
|
20240408,182900,693992085,3020,3020,3020,3020,0
|
|
20240408,182800,693992085,3020,3020,3020,3020,0
|
|
20240408,182700,693992085,3020,3020,3020,3020,0
|
|
20240408,182600,693992085,3020,3020,3020,3020,0
|
|
20240408,182500,693992085,3020,3020,3020,3020,0
|
|
20240408,182400,693992085,3020,3020,3020,3020,0
|
|
20240408,182300,693992085,3020,3020,3020,3020,0
|
|
20240408,182200,693992085,3020,3020,3020,3020,0
|
|
20240408,182100,693992085,3020,3020,3020,3020,0
|
|
20240408,182000,693992085,3020,3020,3020,3020,0
|
|
20240408,181900,693992085,3020,3020,3020,3020,0
|
|
20240408,181800,693992085,3020,3020,3020,3020,0
|
|
20240408,181700,693992085,3020,3020,3020,3020,0
|
|
20240408,181600,693992085,3020,3020,3020,3020,0
|
|
20240408,181500,693992085,3020,3020,3020,3020,0
|
|
20240408,181400,693992085,3020,3020,3020,3020,0
|
|
20240408,181300,693992085,3020,3020,3020,3020,0
|
|
20240408,181200,693992085,3020,3020,3020,3020,0
|
|
20240408,181100,693992085,3020,3020,3020,3020,0
|
|
20240408,181000,693992085,3020,3020,3020,3020,0
|
|
20240408,180900,693992085,3020,3020,3020,3020,0
|
|
20240408,180800,693992085,3020,3020,3020,3020,3565
|
|
20240408,180700,693992085,3020,3020,3020,3020,0
|
|
20240408,180600,693992085,3020,3020,3020,3020,0
|
|
20240408,180500,693992085,3020,3020,3020,3020,0
|
|
20240408,180400,693992085,3020,3020,3020,3020,0
|
|
20240408,180300,693992085,3020,3020,3020,3020,0
|
|
20240408,180200,693992085,3020,3020,3020,3020,0
|
|
20240408,180100,693992085,3020,3020,3020,3020,0
|
|
20240408,180000,693992085,3020,3020,3020,3020,0
|
|
20240408,175900,693992085,3020,3020,3020,3020,0
|
|
20240408,175800,693992085,3020,3020,3020,3020,0
|
|
20240408,175700,693992085,3020,3020,3020,3020,0
|
|
20240408,175600,693992085,3020,3020,3020,3020,0
|
|
20240408,175500,693992085,3020,3020,3020,3020,0
|
|
20240408,175400,693992085,3020,3020,3020,3020,0
|
|
20240408,175300,693992085,3020,3020,3020,3020,0
|
|
20240408,175200,693992085,3020,3020,3020,3020,0
|
|
20240408,175100,693992085,3020,3020,3020,3020,0
|
|
20240408,175000,693992085,3020,3020,3020,3020,0
|
|
20240408,174900,693992085,3020,3020,3020,3020,0
|
|
20240408,174800,693992085,3020,3020,3020,3020,0
|
|
20240408,174700,693992085,3020,3020,3020,3020,0
|
|
20240408,174600,693992085,3020,3020,3020,3020,0
|
|
20240408,174500,693992085,3020,3020,3020,3020,0
|
|
20240408,174400,693992085,3020,3020,3020,3020,0
|
|
20240408,174300,693992085,3020,3020,3020,3020,0
|
|
20240408,174200,693992085,3020,3020,3020,3020,0
|
|
20240408,174100,693992085,3020,3020,3020,3020,0
|
|
20240408,174000,693992085,3020,3020,3020,3020,0
|
|
20240408,173900,693992085,3020,3020,3020,3020,0
|
|
20240408,173800,693992085,3020,3020,3020,3020,3565
|
|
20240408,173700,693992085,3020,3020,3020,3020,0
|
|
20240408,173600,693992085,3020,3020,3020,3020,0
|
|
20240408,173500,693992085,3020,3020,3020,3020,0
|
|
20240408,173400,693992085,3020,3020,3020,3020,0
|
|
20240408,173300,693992085,3020,3020,3020,3020,0
|
|
20240408,173200,693992085,3020,3020,3020,3020,0
|
|
20240408,173100,693992085,3020,3020,3020,3020,0
|
|
20240408,173000,693992085,3020,3020,3020,3020,0
|
|
20240408,172900,693992085,3020,3020,3020,3020,0
|
|
20240408,172800,693992085,3020,3020,3020,3020,0
|
|
20240408,172700,693992085,3020,3020,3020,3020,0
|
|
20240408,172600,693992085,3020,3020,3020,3020,0
|
|
20240408,172500,693992085,3020,3020,3020,3020,0
|
|
20240408,172400,693992085,3020,3020,3020,3020,0
|
|
20240408,172300,693992085,3020,3020,3020,3020,0
|
|
20240408,172200,693992085,3020,3020,3020,3020,0
|
|
20240408,172100,693992085,3020,3020,3020,3020,0
|
|
20240408,172000,693992085,3020,3020,3020,3020,0
|
|
20240408,171900,693992085,3020,3020,3020,3020,0
|
|
20240408,171800,693992085,3020,3020,3020,3020,0
|
|
20240408,171700,693992085,3020,3020,3020,3020,0
|
|
20240408,171600,693992085,3020,3020,3020,3020,0
|
|
20240408,171500,693992085,3020,3020,3020,3020,0
|
|
20240408,171400,693992085,3020,3020,3020,3020,0
|
|
20240408,171300,693992085,3020,3020,3020,3020,0
|
|
20240408,171200,693992085,3020,3020,3020,3020,0
|
|
20240408,171100,693992085,3020,3020,3020,3020,0
|
|
20240408,171000,693992085,3020,3020,3020,3020,0
|
|
20240408,170900,693992085,3020,3020,3020,3020,0
|
|
20240408,170800,693992085,3020,3020,3020,3020,3565
|
|
20240408,170700,693992085,3020,3020,3020,3020,0
|
|
20240408,170600,693992085,3020,3020,3020,3020,0
|
|
20240408,170500,693992085,3020,3020,3020,3020,0
|
|
20240408,170400,693992085,3020,3020,3020,3020,0
|
|
20240408,170300,693992085,3020,3020,3020,3020,0
|
|
20240408,170200,693992085,3020,3020,3020,3020,0
|
|
20240408,170100,693992085,3020,3020,3020,3020,0
|
|
20240408,170000,693992085,3020,3020,3020,3020,0
|
|
20240408,165900,693992085,3020,3020,3020,3020,0
|
|
20240408,165800,693992085,3020,3020,3020,3020,0
|
|
20240408,165700,693992085,3020,3020,3020,3020,0
|
|
20240408,165600,693992085,3020,3020,3020,3020,0
|
|
20240408,165500,693992085,3020,3020,3020,3020,0
|
|
20240408,165400,693992085,3020,3020,3020,3020,0
|
|
20240408,165300,693992085,3020,3020,3020,3020,0
|
|
20240408,165200,693992085,3020,3020,3020,3020,0
|
|
20240408,165100,693992085,3020,3020,3020,3020,0
|
|
20240408,165000,693992085,3020,3020,3020,3020,0
|
|
20240408,164900,693992085,3020,3020,3020,3020,0
|
|
20240408,164800,693992085,3020,3020,3020,3020,0
|
|
20240408,164700,693992085,3020,3020,3020,3020,0
|
|
20240408,164600,693992085,3020,3020,3020,3020,0
|
|
20240408,164500,693992085,3020,3020,3020,3020,0
|
|
20240408,164400,693992085,3020,3020,3020,3020,0
|
|
20240408,164300,693992085,3020,3020,3020,3020,0
|
|
20240408,164200,693992085,3020,3020,3020,3020,0
|
|
20240408,164100,693992085,3020,3020,3020,3020,0
|
|
20240408,164000,693992085,3020,3020,3020,3020,0
|
|
20240408,163900,693992085,3020,3020,3020,3020,0
|
|
20240408,163800,693992085,3020,3020,3020,3020,3565
|
|
20240408,163700,693992085,3020,3020,3020,3020,0
|
|
20240408,163600,693992085,3020,3020,3020,3020,0
|
|
20240408,163500,693992085,3020,3020,3020,3020,0
|
|
20240408,163400,693992085,3020,3020,3020,3020,0
|
|
20240408,163300,693992085,3020,3020,3020,3020,0
|
|
20240408,163200,693992085,3020,3020,3020,3020,0
|
|
20240408,163100,693992085,3020,3020,3020,3020,0
|
|
20240408,163000,693992085,3020,3020,3020,3020,0
|
|
20240408,162900,693992085,3020,3020,3020,3020,0
|
|
20240408,162800,693992085,3020,3020,3020,3020,0
|
|
20240408,162700,693992085,3020,3020,3020,3020,0
|
|
20240408,162600,693992085,3020,3020,3020,3020,0
|
|
20240408,162500,693992085,3020,3020,3020,3020,0
|
|
20240408,162400,693992085,3020,3020,3020,3020,0
|
|
20240408,162300,693992085,3020,3020,3020,3020,0
|
|
20240408,162200,693992085,3020,3020,3020,3020,0
|
|
20240408,162100,693992085,3020,3020,3020,3020,0
|
|
20240408,162000,693992085,3020,3020,3020,3020,0
|
|
20240408,161900,693992085,3020,3020,3020,3020,0
|
|
20240408,161800,693992085,3020,3020,3020,3020,0
|
|
20240408,161700,693992085,3020,3020,3020,3020,0
|
|
20240408,161600,693992085,3020,3020,3020,3020,0
|
|
20240408,161500,693992085,3020,3020,3020,3020,0
|
|
20240408,161400,693992085,3020,3020,3020,3020,0
|
|
20240408,161300,693992085,3020,3020,3020,3020,0
|
|
20240408,161200,693992085,3020,3020,3020,3020,0
|
|
20240408,161100,693992085,3020,3020,3020,3020,0
|
|
20240408,161000,693992085,3020,3020,3020,3020,0
|
|
20240408,160900,693992085,3020,3020,3020,3020,0
|
|
20240408,160800,693992085,3020,3020,3020,3020,3565
|
|
20240408,160700,693992085,3020,3020,3020,3020,0
|
|
20240408,160600,693992085,3020,3020,3020,3020,0
|
|
20240408,160500,693992085,3020,3020,3020,3020,0
|
|
20240408,160400,693992085,3020,3020,3020,3020,0
|
|
20240408,160300,693992085,3020,3020,3020,3020,0
|
|
20240408,160200,693992085,3020,3020,3020,3020,0
|
|
20240408,160100,693992085,3020,3020,3020,3020,0
|
|
20240408,160000,693992085,3020,3020,3020,3020,0
|
|
20240408,155900,693992085,3020,3020,3020,3020,0
|
|
20240408,155800,693992085,3020,3020,3020,3020,0
|
|
20240408,155700,693992085,3020,3020,3020,3020,0
|
|
20240408,155600,693992085,3020,3020,3020,3020,0
|
|
20240408,155500,693992085,3020,3020,3020,3020,0
|
|
20240408,155400,693992085,3020,3020,3020,3020,0
|
|
20240408,155300,693992085,3020,3020,3020,3020,0
|
|
20240408,155200,693992085,3020,3020,3020,3020,0
|
|
20240408,155100,693992085,3020,3020,3020,3020,0
|
|
20240408,155000,693992085,3020,3020,3020,3020,0
|
|
20240408,154900,693992085,3020,3020,3020,3020,0
|
|
20240408,154800,693992085,3020,3020,3020,3020,0
|
|
20240408,154700,693992085,3020,3020,3020,3020,0
|
|
20240408,154600,693992085,3020,3020,3020,3020,0
|
|
20240408,154500,693992085,3020,3020,3020,3020,0
|
|
20240408,154400,693992085,3020,3020,3020,3020,0
|
|
20240408,154300,693992085,3020,3020,3020,3020,0
|
|
20240408,154200,693992085,3020,3020,3020,3020,0
|
|
20240408,154100,693992085,3020,3020,3020,3020,0
|
|
20240408,154000,693992085,3020,3020,3020,3020,0
|
|
20240408,153900,693992085,3020,3020,3020,3020,0
|
|
20240408,153800,693992085,3020,3020,3020,3020,3565
|
|
20240408,153700,693992085,3020,3020,3020,3020,0
|
|
20240408,153600,693992085,3020,3020,3020,3020,0
|
|
20240408,153500,693992085,3020,3020,3020,3020,0
|
|
20240408,153400,693992085,3020,3020,3020,3020,0
|
|
20240408,153300,693992085,3020,3020,3020,3020,0
|
|
20240408,153200,693992085,3020,3020,3020,3020,0
|
|
20240408,153100,693992085,3020,3020,3020,3020,0
|
|
20240408,153000,693992085,3020,3020,3020,3020,3565
|
|
20240408,152900,683225785,3030,3030,3030,3030,0
|
|
20240408,152800,683225785,3030,3030,3030,3030,0
|
|
20240408,152700,683225785,3030,3030,3030,3030,0
|
|
20240408,152600,683225785,3030,3030,3030,3030,0
|
|
20240408,152500,683225785,3030,3030,3030,3030,0
|
|
20240408,152400,683225785,3030,3030,3030,3030,0
|
|
20240408,152300,683225785,3030,3030,3030,3030,0
|
|
20240408,152200,683225785,3030,3030,3030,3030,0
|
|
20240408,152100,683225785,3030,3030,3030,3030,0
|
|
20240408,152000,683225785,3030,3030,3030,3030,0
|
|
20240408,151900,683225785,3030,3025,3030,3020,956
|
|
20240408,151800,680332345,3030,3020,3030,3020,61
|
|
20240408,151700,680148115,3025,3030,3030,3025,6051
|
|
20240408,151600,661813785,3030,3030,3030,3030,2
|
|
20240408,151500,661807725,3025,3030,3030,3025,17
|
|
20240408,151400,661756265,3030,3030,3030,3030,0
|
|
20240408,151300,661756265,3030,3030,3030,3030,0
|
|
20240408,151200,661756265,3030,3025,3030,3020,4632
|
|
20240408,151100,647758355,3025,3025,3025,3015,211
|
|
20240408,151000,647121720,3020,3020,3020,3020,44
|
|
20240408,150900,646988840,3025,3025,3025,3025,0
|
|
20240408,150800,646988840,3025,3025,3025,3025,77
|
|
20240408,150700,646755915,3020,3020,3020,3020,0
|
|
20240408,150600,646755915,3020,3020,3020,3020,0
|
|
20240408,150500,646755915,3020,3020,3020,3020,0
|
|
20240408,150400,646755915,3020,3020,3020,3020,1
|
|
20240408,150300,646752895,3025,3020,3025,3020,4998
|
|
20240408,150200,631658880,3025,3025,3025,3025,20
|
|
20240408,150100,631598380,3025,3025,3025,3025,16
|
|
20240408,150000,631549980,3025,3025,3025,3025,39
|
|
20240408,145900,631432005,3025,3025,3025,3025,200
|
|
20240408,145800,630827005,3025,3025,3025,3025,11
|
|
20240408,145700,630793730,3030,3020,3030,3020,1109
|
|
20240408,145600,627440805,3025,3025,3025,3025,1097
|
|
20240408,145500,624122380,3020,3025,3025,3020,234
|
|
20240408,145400,623415530,3030,3030,3030,3030,5
|
|
20240408,145300,623400380,3025,3025,3025,3025,200
|
|
20240408,145200,622795380,3030,3030,3030,3030,0
|
|
20240408,145100,622795380,3030,3025,3030,3025,696
|
|
20240408,145000,620689940,3025,3030,3030,3025,227
|
|
20240408,144900,620003205,3025,3025,3030,3025,1801
|
|
20240408,144800,614555170,3030,3030,3030,3030,0
|
|
20240408,144700,614555170,3030,3015,3030,3015,15819
|
|
20240408,144600,566765470,3020,3020,3020,3020,4
|
|
20240408,144500,566753390,3015,3010,3015,3010,2518
|
|
20240408,144400,559166750,3010,3010,3010,3010,100
|
|
20240408,144300,558865750,3015,3015,3015,3015,1
|
|
20240408,144200,558862735,3010,3010,3010,3010,29
|
|
20240408,144100,558775445,3015,3015,3015,3015,0
|
|
20240408,144000,558775445,3015,3015,3015,3015,3
|
|
20240408,143900,558766400,3005,3005,3005,3005,1
|
|
20240408,143800,558763395,3015,3015,3015,3015,1
|
|
20240408,143700,558760380,3015,3010,3015,3010,2209
|
|
20240408,143600,552105760,3020,3020,3020,3020,5
|
|
20240408,143500,552090660,3015,3015,3015,3015,0
|
|
20240408,143400,552090660,3015,3015,3015,3015,0
|
|
20240408,143300,552090660,3015,3015,3015,3015,0
|
|
20240408,143200,552090660,3015,3015,3015,3005,2749
|
|
20240408,143100,543803425,3005,3005,3005,3005,100
|
|
20240408,143000,543502925,3015,3015,3015,3015,0
|
|
20240408,142900,543502925,3015,3015,3015,3015,0
|
|
20240408,142800,543502925,3015,3015,3015,3015,0
|
|
20240408,142700,543502925,3015,3015,3015,3015,1
|
|
20240408,142600,543499910,3015,3015,3015,3015,0
|
|
20240408,142500,543499910,3015,3015,3015,3015,1
|
|
20240408,142400,543496895,3010,3010,3010,3010,0
|
|
20240408,142300,543496895,3010,3010,3010,3010,150
|
|
20240408,142200,543045395,3010,3010,3010,3010,0
|
|
20240408,142100,543045395,3010,3010,3010,3010,23
|
|
20240408,142000,542976165,3015,3015,3015,3015,0
|
|
20240408,141900,542976165,3015,3015,3015,3015,0
|
|
20240408,141800,542976165,3015,3010,3015,3010,222
|
|
20240408,141700,542307895,3010,3005,3010,3005,5391
|
|
20240408,141600,526107825,3005,3005,3005,3005,7
|
|
20240408,141500,526086790,3005,3005,3005,3005,9
|
|
20240408,141400,526059745,3005,3005,3005,3005,13
|
|
20240408,141300,526020680,3005,3005,3005,3005,30
|
|
20240408,141200,525930530,3005,3005,3005,3005,0
|
|
20240408,141100,525930530,3005,3005,3005,3005,0
|
|
20240408,141000,525930530,3005,3005,3005,3005,0
|
|
20240408,140900,525930530,3005,3005,3005,3005,0
|
|
20240408,140800,525930530,3005,3005,3005,3005,0
|
|
20240408,140700,525930530,3005,3000,3005,3000,2640
|
|
20240408,140600,518000030,3000,3000,3000,3000,0
|
|
20240408,140500,518000030,3000,3000,3000,3000,0
|
|
20240408,140400,518000030,3000,3000,3000,3000,0
|
|
20240408,140300,518000030,3000,3000,3000,3000,388
|
|
20240408,140200,516836030,3000,3000,3000,3000,100
|
|
20240408,140100,516536030,3005,3005,3005,3005,0
|
|
20240408,140000,516536030,3005,3005,3005,3005,0
|
|
20240408,135900,516536030,3005,3005,3005,3005,0
|
|
20240408,135800,516536030,3005,3005,3005,3005,155
|
|
20240408,135700,516070255,3005,3005,3005,3005,0
|
|
20240408,135600,516070255,3005,3005,3005,3005,17
|
|
20240408,135500,516019170,3005,3005,3005,3005,36
|
|
20240408,135400,515910990,3005,3005,3005,3005,146
|
|
20240408,135300,515472260,3010,3010,3010,3010,0
|
|
20240408,135200,515472260,3010,3010,3010,3010,0
|
|
20240408,135100,515472260,3010,3010,3010,3010,0
|
|
20240408,135000,515472260,3010,3010,3010,3010,1
|
|
20240408,134900,515469250,3005,3005,3005,3005,0
|
|
20240408,134800,515469250,3005,3005,3005,3005,0
|
|
20240408,134700,515469250,3005,3010,3010,3005,4
|
|
20240408,134600,515457215,3005,3005,3005,3005,0
|
|
20240408,134500,515457215,3005,3010,3010,3005,1850
|
|
20240408,134400,509897820,3020,3020,3020,3020,0
|
|
20240408,134300,509897820,3020,3010,3020,3010,114
|
|
20240408,134200,509554005,3020,3005,3020,3005,2451
|
|
20240408,134100,502167935,3005,3005,3005,3005,1
|
|
20240408,134000,502164930,3000,3000,3000,3000,1000
|
|
20240408,133900,499164930,3000,3005,3005,3000,61
|
|
20240408,133800,498981925,3000,3000,3005,3000,5848
|
|
20240408,133700,481410050,3000,3000,3000,3000,1
|
|
20240408,133600,481407050,2995,3000,3000,2995,4
|
|
20240408,133500,481395055,2995,2995,2995,2995,0
|
|
20240408,133400,481395055,2995,2995,2995,2995,0
|
|
20240408,133300,481395055,2995,3000,3000,2995,221
|
|
20240408,133200,480733135,3005,3005,3005,3005,1
|
|
20240408,133100,480730130,3000,3000,3000,3000,0
|
|
20240408,133000,480730130,3000,3000,3000,3000,0
|
|
20240408,132900,480730130,3000,3000,3000,3000,112
|
|
20240408,132800,480394130,3000,3000,3000,3000,588
|
|
20240408,132700,478630130,3000,3000,3000,3000,0
|
|
20240408,132600,478630130,3000,3005,3005,3000,532
|
|
20240408,132500,477034125,3000,3000,3000,3000,0
|
|
20240408,132400,477034125,3000,3000,3000,3000,184
|
|
20240408,132300,476482125,3000,3000,3000,3000,0
|
|
20240408,132200,476482125,3000,3000,3000,3000,1217
|
|
20240408,132100,472831125,3000,3000,3000,3000,0
|
|
20240408,132000,472831125,3000,3000,3000,3000,10
|
|
20240408,131900,472801125,2995,2995,2995,2995,0
|
|
20240408,131800,472801125,2995,3000,3000,2995,442
|
|
20240408,131700,471477330,3000,3000,3000,3000,29
|
|
20240408,131600,471390330,3000,3000,3000,3000,30
|
|
20240408,131500,471300330,3000,3005,3005,3000,47
|
|
20240408,131400,471159325,3005,2995,3005,2995,3001
|
|
20240408,131300,462171320,2995,3000,3000,2995,2029
|
|
20240408,131200,456089465,3000,3000,3000,3000,1000
|
|
20240408,131100,453089465,3010,3010,3010,3010,1
|
|
20240408,131000,453086455,3005,3005,3005,3005,745
|
|
20240408,130900,450847730,3005,3005,3005,3005,1037
|
|
20240408,130800,447731545,3010,3010,3010,3005,54
|
|
20240408,130700,447569200,3010,3010,3010,3010,0
|
|
20240408,130600,447569200,3010,3005,3010,3005,720
|
|
20240408,130500,445404850,3005,3005,3005,3005,0
|
|
20240408,130400,445404850,3005,3005,3005,3005,21
|
|
20240408,130300,445341745,3005,3005,3005,3005,0
|
|
20240408,130200,445341745,3005,3005,3005,3005,17
|
|
20240408,130100,445290660,3000,3000,3000,3000,0
|
|
20240408,130000,445290660,3000,3000,3000,3000,1000
|
|
20240408,125900,442290660,3005,3005,3005,3005,804
|
|
20240408,125800,439874640,3005,3005,3005,3005,400
|
|
20240408,125700,438672640,3005,3005,3005,3005,4
|
|
20240408,125600,438660620,3005,3005,3005,3005,3
|
|
20240408,125500,438651605,3005,3005,3005,3005,9
|
|
20240408,125400,438624560,3000,3000,3005,3000,218
|
|
20240408,125300,437970495,3005,3005,3005,3005,1
|
|
20240408,125200,437967490,3000,3000,3000,3000,0
|
|
20240408,125100,437967490,3000,3000,3000,3000,991
|
|
20240408,125000,434994490,3005,3005,3005,3005,60
|
|
20240408,124900,434814190,3005,3005,3005,3005,1
|
|
20240408,124800,434811185,2995,2995,2995,2995,150
|
|
20240408,124700,434361935,3005,3005,3005,3005,0
|
|
20240408,124600,434361935,3005,3005,3005,3005,0
|
|
20240408,124500,434361935,3005,3005,3005,3005,1
|
|
20240408,124400,434358930,3000,2995,3000,2995,350
|
|
20240408,124300,433309930,2995,3005,3005,2995,787
|
|
20240408,124200,430948930,3000,3000,3000,3000,1215
|
|
20240408,124100,427303930,3000,3000,3000,3000,0
|
|
20240408,124000,427303930,3000,3000,3000,3000,0
|
|
20240408,123900,427303930,3000,3000,3000,3000,0
|
|
20240408,123800,427303930,3000,3000,3000,3000,0
|
|
20240408,123700,427303930,3000,3000,3000,3000,50
|
|
20240408,123600,427153930,3000,3000,3000,3000,1
|
|
20240408,123500,427150930,3000,3000,3000,3000,0
|
|
20240408,123400,427150930,3000,3000,3000,3000,0
|
|
20240408,123300,427150930,3000,3000,3000,3000,1
|
|
20240408,123200,427147930,3000,2990,3000,2990,1001
|
|
20240408,123100,424154930,3000,2995,3000,2995,1424
|
|
20240408,123000,419890020,3000,3000,3000,3000,50
|
|
20240408,122900,419740020,3000,3000,3000,3000,0
|
|
20240408,122800,419740020,3000,3000,3000,3000,0
|
|
20240408,122700,419740020,3000,2995,3000,2995,1200
|
|
20240408,122600,416145520,3000,3005,3005,3000,625
|
|
20240408,122500,414270515,3000,3000,3000,3000,563
|
|
20240408,122400,412581515,3000,3000,3000,3000,236
|
|
20240408,122300,411873515,3005,3005,3005,3005,0
|
|
20240408,122200,411873515,3005,3005,3005,3005,4
|
|
20240408,122100,411861495,3005,3005,3005,3005,103
|
|
20240408,122000,411551980,3005,3005,3005,3005,1
|
|
20240408,121900,411548975,3000,3000,3000,3000,200
|
|
20240408,121800,410948975,3005,3005,3005,3005,0
|
|
20240408,121700,410948975,3005,3005,3005,3005,3
|
|
20240408,121600,410939960,3005,3005,3005,3005,0
|
|
20240408,121500,410939960,3005,3000,3005,3000,33
|
|
20240408,121400,410840945,3005,3005,3005,3005,4
|
|
20240408,121300,410828925,3005,3005,3005,3005,180
|
|
20240408,121200,410288025,3005,3005,3005,3005,50
|
|
20240408,121100,410137775,3005,3005,3005,3005,0
|
|
20240408,121000,410137775,3005,3005,3005,3005,0
|
|
20240408,120900,410137775,3005,3005,3005,3005,0
|
|
20240408,120800,410137775,3005,3005,3005,3005,182
|
|
20240408,120700,409590865,3005,3005,3005,3005,100
|
|
20240408,120600,409290365,3005,3005,3005,3005,3
|
|
20240408,120500,409281350,3005,3005,3005,3005,6
|
|
20240408,120400,409263320,3000,3000,3000,3000,0
|
|
20240408,120300,409263320,3000,3000,3000,3000,0
|
|
20240408,120200,409263320,3000,3000,3000,3000,1
|
|
20240408,120100,409260320,3005,3005,3005,3005,2
|
|
20240408,120000,409254310,3005,3005,3005,3005,0
|
|
20240408,115900,409254310,3005,3000,3005,3000,41
|
|
20240408,115800,409131305,3000,3005,3005,3000,300
|
|
20240408,115700,408231270,3005,3005,3005,3005,1
|
|
20240408,115600,408228265,3005,3005,3005,3005,5
|
|
20240408,115500,408213240,3005,3005,3005,3005,0
|
|
20240408,115400,408213240,3005,3005,3005,3005,1
|
|
20240408,115300,408210235,3000,3000,3000,3000,93
|
|
20240408,115200,407931235,3000,3000,3000,3000,0
|
|
20240408,115100,407931235,3000,3005,3005,3000,176
|
|
20240408,115000,407403220,3005,3000,3005,2995,465
|
|
20240408,114900,406008465,3000,3000,3000,3000,11
|
|
20240408,114800,405975465,2995,3000,3000,2995,2548
|
|
20240408,114700,398344135,3000,3000,3000,3000,471
|
|
20240408,114600,396931135,3000,3000,3000,3000,645
|
|
20240408,114500,394996135,3000,3000,3000,3000,21
|
|
20240408,114400,394933135,3005,3005,3005,3005,1
|
|
20240408,114300,394930130,3000,3000,3000,3000,0
|
|
20240408,114200,394930130,3000,3000,3000,3000,22
|
|
20240408,114100,394864130,3005,3005,3005,3005,0
|
|
20240408,114000,394864130,3005,3005,3005,3005,0
|
|
20240408,113900,394864130,3005,3005,3005,3005,0
|
|
20240408,113800,394864130,3005,3005,3005,3005,50
|
|
20240408,113700,394713880,3005,3005,3005,3005,0
|
|
20240408,113600,394713880,3005,3000,3005,3000,2
|
|
20240408,113500,394707875,3005,3005,3005,3005,0
|
|
20240408,113400,394707875,3005,3005,3005,3005,0
|
|
20240408,113300,394707875,3005,3005,3005,3005,150
|
|
20240408,113200,394257125,3005,3005,3005,3005,0
|
|
20240408,113100,394257125,3005,3005,3005,3005,3
|
|
20240408,113000,394248110,3015,3015,3015,3015,0
|
|
20240408,112900,394248110,3015,3005,3015,3005,3853
|
|
20240408,112800,382664915,3005,2995,3005,2995,2751
|
|
20240408,112700,374415155,2990,2995,2995,2990,645
|
|
20240408,112600,372484545,2995,2995,2995,2990,1021
|
|
20240408,112500,369431740,2995,2995,2995,2995,35
|
|
20240408,112400,369326915,2995,2995,2995,2995,344
|
|
20240408,112300,368296635,2995,2995,2995,2995,5
|
|
20240408,112200,368281660,2995,2995,2995,2995,251
|
|
20240408,112100,367529915,2995,2995,2995,2995,42
|
|
20240408,112000,367404125,2995,2990,2995,2990,890
|
|
20240408,111900,364742865,2995,2995,2995,2995,3160
|
|
20240408,111800,355278665,3000,3000,3000,3000,0
|
|
20240408,111700,355278665,3000,3000,3000,3000,24
|
|
20240408,111600,355206665,3000,3000,3000,3000,0
|
|
20240408,111500,355206665,3000,2995,3000,2995,603
|
|
20240408,111400,353400670,2995,3000,3000,2995,1156
|
|
20240408,111300,349938445,2995,2995,2995,2995,2
|
|
20240408,111200,349932455,3000,3000,3000,3000,0
|
|
20240408,111100,349932455,3000,2995,3000,2995,303
|
|
20240408,111000,349024955,3000,3000,3000,3000,1
|
|
20240408,110900,349021955,3000,3000,3000,3000,1
|
|
20240408,110800,349018955,3000,3000,3000,3000,1
|
|
20240408,110700,349015955,3000,2995,3000,2995,4
|
|
20240408,110600,349003970,3000,3000,3000,3000,8
|
|
20240408,110500,348979970,2995,2995,2995,2995,3176
|
|
20240408,110400,339467850,3000,3005,3005,3000,4513
|
|
20240408,110300,325928675,3005,3005,3005,3005,0
|
|
20240408,110200,325928675,3005,3005,3005,3000,412
|
|
20240408,110100,324692620,3005,3005,3005,3005,0
|
|
20240408,110000,324692620,3005,3005,3005,3005,10
|
|
20240408,105900,324662570,3000,3000,3000,3000,15
|
|
20240408,105800,324617570,3005,3005,3005,3005,34
|
|
20240408,105700,324515400,3005,3005,3005,3005,100
|
|
20240408,105600,324214900,3000,3000,3000,3000,41
|
|
20240408,105500,324091900,3000,3000,3000,3000,463
|
|
20240408,105400,322702900,3005,3000,3005,3000,41
|
|
20240408,105300,322579845,3000,3000,3000,3000,546
|
|
20240408,105200,320941845,3005,3005,3005,3005,5
|
|
20240408,105100,320926820,3005,3005,3005,3005,0
|
|
20240408,105000,320926820,3005,3005,3005,3005,1
|
|
20240408,104900,320923815,3005,3005,3005,3005,0
|
|
20240408,104800,320923815,3005,3005,3005,3005,0
|
|
20240408,104700,320923815,3005,3005,3005,3005,9
|
|
20240408,104600,320896770,3000,3000,3000,3000,799
|
|
20240408,104500,318499770,3000,3000,3000,3000,30
|
|
20240408,104400,318409770,3005,3000,3005,3000,101
|
|
20240408,104300,318106765,3005,3005,3005,3005,1
|
|
20240408,104200,318103760,3000,3000,3000,3000,0
|
|
20240408,104100,318103760,3000,3000,3000,3000,0
|
|
20240408,104000,318103760,3000,3005,3005,3000,560
|
|
20240408,103900,316421160,3005,3010,3010,3005,502
|
|
20240408,103800,314912645,3005,3005,3005,3005,184
|
|
20240408,103700,314359725,3010,3010,3010,3010,1
|
|
20240408,103600,314356715,3010,3010,3010,3010,5
|
|
20240408,103500,314341665,3005,3005,3005,3005,684
|
|
20240408,103400,312286245,3010,3010,3010,3010,0
|
|
20240408,103300,312286245,3010,3005,3010,3005,170
|
|
20240408,103200,311775390,3010,3005,3010,3000,657
|
|
20240408,103100,309800545,3010,3010,3010,3010,1
|
|
20240408,103000,309797535,3005,3005,3005,3005,644
|
|
20240408,102900,307862315,3005,3005,3005,3005,20
|
|
20240408,102800,307802215,3005,3005,3005,3005,0
|
|
20240408,102700,307802215,3005,3005,3005,3005,101
|
|
20240408,102600,307498710,3000,3005,3005,3000,439
|
|
20240408,102500,306181705,3005,3005,3005,3000,2001
|
|
20240408,102400,300169250,2995,3000,3005,2995,352
|
|
20240408,102300,299114885,3000,2995,3000,2995,2504
|
|
20240408,102200,291615135,2995,3000,3000,2995,781
|
|
20240408,102100,289276035,3000,3000,3000,3000,10
|
|
20240408,102000,289246035,2995,3000,3000,2995,1801
|
|
20240408,101900,283851385,2995,2995,2995,2995,0
|
|
20240408,101800,283851385,2995,3000,3000,2995,170
|
|
20240408,101700,283341800,3000,3000,3000,3000,0
|
|
20240408,101600,283341800,3000,3000,3000,3000,1269
|
|
20240408,101500,279534800,3000,3005,3005,3000,1872
|
|
20240408,101400,273918295,3000,3000,3000,3000,100
|
|
20240408,101300,273618295,3000,3005,3005,3000,335
|
|
20240408,101200,272613045,3000,3005,3005,3000,272
|
|
20240408,101100,271797040,2995,3000,3005,2995,306
|
|
20240408,101000,270879040,3000,3000,3000,3000,51
|
|
20240408,100900,270726040,3005,3005,3005,3005,1
|
|
20240408,100800,270723035,3000,3000,3000,3000,445
|
|
20240408,100700,269388035,3000,3000,3000,3000,29
|
|
20240408,100600,269301035,3000,3000,3000,3000,22
|
|
20240408,100500,269235035,3000,2995,3000,2995,2930
|
|
20240408,100400,260454680,2995,3000,3000,2995,15
|
|
20240408,100300,260409725,3000,3000,3000,3000,12
|
|
20240408,100200,260373725,3000,3000,3000,2995,76
|
|
20240408,100100,260146000,2995,3000,3000,2995,2067
|
|
20240408,100000,253951175,3000,3005,3005,3000,455
|
|
20240408,095900,252585650,3005,3005,3005,3005,1
|
|
20240408,095800,252582645,3005,3005,3005,3005,114
|
|
20240408,095700,252240075,3000,3005,3005,3000,101
|
|
20240408,095600,251937070,3005,3005,3005,3005,200
|
|
20240408,095500,251336070,3005,3005,3005,3005,101
|
|
20240408,095400,251032565,3000,3000,3000,3000,547
|
|
20240408,095300,249391565,2995,3000,3000,2995,21
|
|
20240408,095200,249328665,3000,3000,3000,3000,5
|
|
20240408,095100,249313665,3000,3000,3000,3000,14
|
|
20240408,095000,249271665,3000,2995,3000,2995,1055
|
|
20240408,094900,246110755,2995,2995,2995,2995,0
|
|
20240408,094800,246110755,2995,3000,3000,2995,392
|
|
20240408,094700,244935215,3000,2995,3000,2995,1215
|
|
20240408,094600,241293810,3000,3000,3000,3000,784
|
|
20240408,094500,238941810,3005,3000,3010,3000,129
|
|
20240408,094400,238554785,3000,3010,3010,3000,139
|
|
20240408,094300,238137770,3000,3005,3005,3000,314
|
|
20240408,094200,237194850,3010,3000,3010,2995,2176
|
|
20240408,094100,230653465,3005,2995,3005,2995,93
|
|
20240408,094000,230374920,3005,2995,3005,2995,2514
|
|
20240408,093900,222836585,2995,2995,3000,2995,2411
|
|
20240408,093800,215615620,2995,2990,2995,2990,983
|
|
20240408,093700,212673150,2990,2990,2995,2990,4086
|
|
20240408,093600,200455985,2990,2995,2995,2990,112
|
|
20240408,093500,200121005,2995,3000,3000,2995,1307
|
|
20240408,093400,196204890,3000,2995,3000,2995,94
|
|
20240408,093300,195923110,3000,3000,3000,2995,290
|
|
20240408,093200,195054255,2995,2995,2995,2995,74
|
|
20240408,093100,194832625,2995,2990,2995,2990,1693
|
|
20240408,093000,189762180,2990,3000,3000,2990,1203
|
|
20240408,092900,186162265,3000,3000,3000,3000,116
|
|
20240408,092800,185814265,2995,2995,2995,2990,2257
|
|
20240408,092700,179055010,2995,3000,3000,2995,3026
|
|
20240408,092600,169990760,3000,3005,3005,3000,1481
|
|
20240408,092500,165547715,3000,3005,3005,3000,555
|
|
20240408,092400,163882665,3005,3005,3005,3005,500
|
|
20240408,092300,162380165,3005,3005,3005,3000,485
|
|
20240408,092200,160923345,3005,3010,3010,3005,21
|
|
20240408,092100,160860235,3005,3005,3005,3005,578
|
|
20240408,092000,159123345,3005,3005,3010,3005,1998
|
|
20240408,091900,153111045,3005,3005,3010,3005,1531
|
|
20240408,091800,148510385,3005,3005,3010,3005,9782
|
|
20240408,091700,119067400,3010,3005,3010,3005,652
|
|
20240408,091600,117108130,3005,3005,3005,3000,1781
|
|
20240408,091500,111756415,3000,3000,3000,2995,1632
|
|
20240408,091400,106860420,3000,2990,3000,2990,3957
|
|
20240408,091300,95017490,2995,3010,3015,2995,7724
|
|
20240408,091200,71856090,3010,3010,3010,3005,473
|
|
20240408,091100,70432595,3010,3020,3020,3010,546
|
|
20240408,091000,68788935,3020,3005,3020,3005,1334
|
|
20240408,090900,64770975,3010,3005,3010,3005,474
|
|
20240408,090800,63346555,3005,3015,3015,3005,6129
|
|
20240408,090700,44901225,3015,3015,3015,3015,627
|
|
20240408,090600,43010820,3015,3020,3020,3015,68
|
|
20240408,090500,42805465,3020,3020,3020,3020,939
|
|
20240408,090400,39969685,3025,3025,3025,3025,10
|
|
20240408,090300,39939435,3025,3050,3050,3025,8002
|
|
20240408,090200,15642135,3050,3050,3050,3050,0
|
|
20240408,090100,15642135,3050,3050,3050,3050,20
|
|
20240408,090000,15581135,3055,3050,3060,3050,5107
|