618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,191500,478179375,4410,4410,4410,4410,3935
|
|
20240318,191400,478179375,4410,4410,4410,4410,0
|
|
20240318,191300,478179375,4410,4410,4410,4410,0
|
|
20240318,191200,478179375,4410,4410,4410,4410,0
|
|
20240318,191100,478179375,4410,4410,4410,4410,0
|
|
20240318,191000,478179375,4410,4410,4410,4410,0
|
|
20240318,190900,478179375,4410,4410,4410,4410,0
|
|
20240318,190800,478179375,4410,4410,4410,4410,0
|
|
20240318,190700,478179375,4410,4410,4410,4410,0
|
|
20240318,190600,478179375,4410,4410,4410,4410,0
|
|
20240318,190500,478179375,4410,4410,4410,4410,0
|
|
20240318,190400,478179375,4410,4410,4410,4410,0
|
|
20240318,190300,478179375,4410,4410,4410,4410,0
|
|
20240318,190200,478179375,4410,4410,4410,4410,0
|
|
20240318,190100,478179375,4410,4410,4410,4410,0
|
|
20240318,190000,478179375,4410,4410,4410,4410,0
|
|
20240318,185900,478179375,4410,4410,4410,4410,0
|
|
20240318,185800,478179375,4410,4410,4410,4410,0
|
|
20240318,185700,478179375,4410,4410,4410,4410,0
|
|
20240318,185600,478179375,4410,4410,4410,4410,0
|
|
20240318,185500,478179375,4410,4410,4410,4410,0
|
|
20240318,185400,478179375,4410,4410,4410,4410,0
|
|
20240318,185300,478179375,4410,4410,4410,4410,0
|
|
20240318,185200,478179375,4410,4410,4410,4410,0
|
|
20240318,185100,478179375,4410,4410,4410,4410,0
|
|
20240318,185000,478179375,4410,4410,4410,4410,0
|
|
20240318,184900,478179375,4410,4410,4410,4410,0
|
|
20240318,184800,478179375,4410,4410,4410,4410,0
|
|
20240318,184700,478179375,4410,4410,4410,4410,0
|
|
20240318,184600,478179375,4410,4410,4410,4410,0
|
|
20240318,184500,478179375,4410,4410,4410,4410,3935
|
|
20240318,184400,478179375,4410,4410,4410,4410,0
|
|
20240318,184300,478179375,4410,4410,4410,4410,0
|
|
20240318,184200,478179375,4410,4410,4410,4410,0
|
|
20240318,184100,478179375,4410,4410,4410,4410,0
|
|
20240318,184000,478179375,4410,4410,4410,4410,0
|
|
20240318,183900,478179375,4410,4410,4410,4410,0
|
|
20240318,183800,478179375,4410,4410,4410,4410,0
|
|
20240318,183700,478179375,4410,4410,4410,4410,0
|
|
20240318,183600,478179375,4410,4410,4410,4410,0
|
|
20240318,183500,478179375,4410,4410,4410,4410,0
|
|
20240318,183400,478179375,4410,4410,4410,4410,0
|
|
20240318,183300,478179375,4410,4410,4410,4410,0
|
|
20240318,183200,478179375,4410,4410,4410,4410,0
|
|
20240318,183100,478179375,4410,4410,4410,4410,0
|
|
20240318,183000,478179375,4410,4410,4410,4410,0
|
|
20240318,182900,478179375,4410,4410,4410,4410,0
|
|
20240318,182800,478179375,4410,4410,4410,4410,0
|
|
20240318,182700,478179375,4410,4410,4410,4410,0
|
|
20240318,182600,478179375,4410,4410,4410,4410,0
|
|
20240318,182500,478179375,4410,4410,4410,4410,0
|
|
20240318,182400,478179375,4410,4410,4410,4410,0
|
|
20240318,182300,478179375,4410,4410,4410,4410,0
|
|
20240318,182200,478179375,4410,4410,4410,4410,0
|
|
20240318,182100,478179375,4410,4410,4410,4410,0
|
|
20240318,182000,478179375,4410,4410,4410,4410,0
|
|
20240318,181900,478179375,4410,4410,4410,4410,0
|
|
20240318,181800,478179375,4410,4410,4410,4410,0
|
|
20240318,181700,478179375,4410,4410,4410,4410,0
|
|
20240318,181600,478179375,4410,4410,4410,4410,0
|
|
20240318,181500,478179375,4410,4410,4410,4410,3935
|
|
20240318,181400,478179375,4410,4410,4410,4410,0
|
|
20240318,181300,478179375,4410,4410,4410,4410,0
|
|
20240318,181200,478179375,4410,4410,4410,4410,0
|
|
20240318,181100,478179375,4410,4410,4410,4410,0
|
|
20240318,181000,478179375,4410,4410,4410,4410,0
|
|
20240318,180900,478179375,4410,4410,4410,4410,0
|
|
20240318,180800,478179375,4410,4410,4410,4410,0
|
|
20240318,180700,478179375,4410,4410,4410,4410,0
|
|
20240318,180600,478179375,4410,4410,4410,4410,0
|
|
20240318,180500,478179375,4410,4410,4410,4410,0
|
|
20240318,180400,478179375,4410,4410,4410,4410,0
|
|
20240318,180300,478179375,4410,4410,4410,4410,0
|
|
20240318,180200,478179375,4410,4410,4410,4410,0
|
|
20240318,180100,478179375,4410,4410,4410,4410,0
|
|
20240318,180000,478179375,4410,4410,4410,4410,0
|
|
20240318,175900,478179375,4410,4410,4410,4410,0
|
|
20240318,175800,478179375,4410,4410,4410,4410,0
|
|
20240318,175700,478179375,4410,4410,4410,4410,0
|
|
20240318,175600,478179375,4410,4410,4410,4410,0
|
|
20240318,175500,478179375,4410,4410,4410,4410,0
|
|
20240318,175400,478179375,4410,4410,4410,4410,0
|
|
20240318,175300,478179375,4410,4410,4410,4410,0
|
|
20240318,175200,478179375,4410,4410,4410,4410,0
|
|
20240318,175100,478179375,4410,4410,4410,4410,0
|
|
20240318,175000,478179375,4410,4410,4410,4410,0
|
|
20240318,174900,478179375,4410,4410,4410,4410,0
|
|
20240318,174800,478179375,4410,4410,4410,4410,0
|
|
20240318,174700,478179375,4410,4410,4410,4410,0
|
|
20240318,174600,478179375,4410,4410,4410,4410,0
|
|
20240318,174500,478179375,4410,4410,4410,4410,3935
|
|
20240318,174400,478179375,4410,4410,4410,4410,0
|
|
20240318,174300,478179375,4410,4410,4410,4410,0
|
|
20240318,174200,478179375,4410,4410,4410,4410,0
|
|
20240318,174100,478179375,4410,4410,4410,4410,0
|
|
20240318,174000,478179375,4410,4410,4410,4410,0
|
|
20240318,173900,478179375,4410,4410,4410,4410,0
|
|
20240318,173800,478179375,4410,4410,4410,4410,0
|
|
20240318,173700,478179375,4410,4410,4410,4410,0
|
|
20240318,173600,478179375,4410,4410,4410,4410,0
|
|
20240318,173500,478179375,4410,4410,4410,4410,0
|
|
20240318,173400,478179375,4410,4410,4410,4410,0
|
|
20240318,173300,478179375,4410,4410,4410,4410,0
|
|
20240318,173200,478179375,4410,4410,4410,4410,0
|
|
20240318,173100,478179375,4410,4410,4410,4410,0
|
|
20240318,173000,478179375,4410,4410,4410,4410,0
|
|
20240318,172900,478179375,4410,4410,4410,4410,0
|
|
20240318,172800,478179375,4410,4410,4410,4410,0
|
|
20240318,172700,478179375,4410,4410,4410,4410,0
|
|
20240318,172600,478179375,4410,4410,4410,4410,0
|
|
20240318,172500,478179375,4410,4410,4410,4410,0
|
|
20240318,172400,478179375,4410,4410,4410,4410,0
|
|
20240318,172300,478179375,4410,4410,4410,4410,0
|
|
20240318,172200,478179375,4410,4410,4410,4410,0
|
|
20240318,172100,478179375,4410,4410,4410,4410,0
|
|
20240318,172000,478179375,4410,4410,4410,4410,0
|
|
20240318,171900,478179375,4410,4410,4410,4410,0
|
|
20240318,171800,478179375,4410,4410,4410,4410,0
|
|
20240318,171700,478179375,4410,4410,4410,4410,0
|
|
20240318,171600,478179375,4410,4410,4410,4410,0
|
|
20240318,171500,478179375,4410,4410,4410,4410,3935
|
|
20240318,171400,478179375,4410,4410,4410,4410,0
|
|
20240318,171300,478179375,4410,4410,4410,4410,0
|
|
20240318,171200,478179375,4410,4410,4410,4410,0
|
|
20240318,171100,478179375,4410,4410,4410,4410,0
|
|
20240318,171000,478179375,4410,4410,4410,4410,0
|
|
20240318,170900,478179375,4410,4410,4410,4410,0
|
|
20240318,170800,478179375,4410,4410,4410,4410,0
|
|
20240318,170700,478179375,4410,4410,4410,4410,0
|
|
20240318,170600,478179375,4410,4410,4410,4410,0
|
|
20240318,170500,478179375,4410,4410,4410,4410,0
|
|
20240318,170400,478179375,4410,4410,4410,4410,0
|
|
20240318,170300,478179375,4410,4410,4410,4410,0
|
|
20240318,170200,478179375,4410,4410,4410,4410,0
|
|
20240318,170100,478179375,4410,4410,4410,4410,0
|
|
20240318,170000,478179375,4410,4410,4410,4410,0
|
|
20240318,165900,478179375,4410,4410,4410,4410,0
|
|
20240318,165800,478179375,4410,4410,4410,4410,0
|
|
20240318,165700,478179375,4410,4410,4410,4410,0
|
|
20240318,165600,478179375,4410,4410,4410,4410,0
|
|
20240318,165500,478179375,4410,4410,4410,4410,0
|
|
20240318,165400,478179375,4410,4410,4410,4410,0
|
|
20240318,165300,478179375,4410,4410,4410,4410,0
|
|
20240318,165200,478179375,4410,4410,4410,4410,0
|
|
20240318,165100,478179375,4410,4410,4410,4410,0
|
|
20240318,165000,478179375,4410,4410,4410,4410,0
|
|
20240318,164900,478179375,4410,4410,4410,4410,0
|
|
20240318,164800,478179375,4410,4410,4410,4410,0
|
|
20240318,164700,478179375,4410,4410,4410,4410,0
|
|
20240318,164600,478179375,4410,4410,4410,4410,0
|
|
20240318,164500,478179375,4410,4410,4410,4410,3935
|
|
20240318,164400,478179375,4410,4410,4410,4410,0
|
|
20240318,164300,478179375,4410,4410,4410,4410,0
|
|
20240318,164200,478179375,4410,4410,4410,4410,0
|
|
20240318,164100,478179375,4410,4410,4410,4410,0
|
|
20240318,164000,478179375,4410,4410,4410,4410,0
|
|
20240318,163900,478179375,4410,4410,4410,4410,0
|
|
20240318,163800,478179375,4410,4410,4410,4410,0
|
|
20240318,163700,478179375,4410,4410,4410,4410,0
|
|
20240318,163600,478179375,4410,4410,4410,4410,0
|
|
20240318,163500,478179375,4410,4410,4410,4410,0
|
|
20240318,163400,478179375,4410,4410,4410,4410,0
|
|
20240318,163300,478179375,4410,4410,4410,4410,0
|
|
20240318,163200,478179375,4410,4410,4410,4410,0
|
|
20240318,163100,478179375,4410,4410,4410,4410,0
|
|
20240318,163000,478179375,4410,4410,4410,4410,0
|
|
20240318,162900,478179375,4410,4410,4410,4410,0
|
|
20240318,162800,478179375,4410,4410,4410,4410,0
|
|
20240318,162700,478179375,4410,4410,4410,4410,0
|
|
20240318,162600,478179375,4410,4410,4410,4410,0
|
|
20240318,162500,478179375,4410,4410,4410,4410,0
|
|
20240318,162400,478179375,4410,4410,4410,4410,0
|
|
20240318,162300,478179375,4410,4410,4410,4410,0
|
|
20240318,162200,478179375,4410,4410,4410,4410,0
|
|
20240318,162100,478179375,4410,4410,4410,4410,0
|
|
20240318,162000,478179375,4410,4410,4410,4410,0
|
|
20240318,161900,478179375,4410,4410,4410,4410,0
|
|
20240318,161800,478179375,4410,4410,4410,4410,0
|
|
20240318,161700,478179375,4410,4410,4410,4410,0
|
|
20240318,161600,478179375,4410,4410,4410,4410,0
|
|
20240318,161500,478179375,4410,4410,4410,4410,3935
|
|
20240318,161400,478179375,4410,4410,4410,4410,0
|
|
20240318,161300,478179375,4410,4410,4410,4410,0
|
|
20240318,161200,478179375,4410,4410,4410,4410,0
|
|
20240318,161100,478179375,4410,4410,4410,4410,0
|
|
20240318,161000,478179375,4410,4410,4410,4410,0
|
|
20240318,160900,478179375,4410,4410,4410,4410,0
|
|
20240318,160800,478179375,4410,4410,4410,4410,0
|
|
20240318,160700,478179375,4410,4410,4410,4410,0
|
|
20240318,160600,478179375,4410,4410,4410,4410,0
|
|
20240318,160500,478179375,4410,4410,4410,4410,0
|
|
20240318,160400,478179375,4410,4410,4410,4410,0
|
|
20240318,160300,478179375,4410,4410,4410,4410,0
|
|
20240318,160200,478179375,4410,4410,4410,4410,0
|
|
20240318,160100,478179375,4410,4410,4410,4410,0
|
|
20240318,160000,478179375,4410,4410,4410,4410,0
|
|
20240318,155900,478179375,4410,4410,4410,4410,0
|
|
20240318,155800,478179375,4410,4410,4410,4410,0
|
|
20240318,155700,478179375,4410,4410,4410,4410,0
|
|
20240318,155600,478179375,4410,4410,4410,4410,0
|
|
20240318,155500,478179375,4410,4410,4410,4410,0
|
|
20240318,155400,478179375,4410,4410,4410,4410,0
|
|
20240318,155300,478179375,4410,4410,4410,4410,0
|
|
20240318,155200,478179375,4410,4410,4410,4410,0
|
|
20240318,155100,478179375,4410,4410,4410,4410,0
|
|
20240318,155000,478179375,4410,4410,4410,4410,0
|
|
20240318,154900,478179375,4410,4410,4410,4410,0
|
|
20240318,154800,478179375,4410,4410,4410,4410,0
|
|
20240318,154700,478179375,4410,4410,4410,4410,0
|
|
20240318,154600,478179375,4410,4410,4410,4410,0
|
|
20240318,154500,478179375,4410,4410,4410,4410,3935
|
|
20240318,154400,478179375,4410,4410,4410,4410,0
|
|
20240318,154300,478179375,4410,4410,4410,4410,0
|
|
20240318,154200,478179375,4410,4410,4410,4410,0
|
|
20240318,154100,478179375,4410,4410,4410,4410,0
|
|
20240318,154000,478179375,4410,4410,4410,4410,0
|
|
20240318,153900,478179375,4410,4410,4410,4410,0
|
|
20240318,153800,478179375,4410,4410,4410,4410,0
|
|
20240318,153700,478179375,4410,4410,4410,4410,0
|
|
20240318,153600,478179375,4410,4410,4410,4410,0
|
|
20240318,153500,478179375,4410,4410,4410,4410,0
|
|
20240318,153400,478179375,4410,4410,4410,4410,0
|
|
20240318,153300,478179375,4410,4410,4410,4410,0
|
|
20240318,153200,478179375,4410,4410,4410,4410,0
|
|
20240318,153100,478179375,4410,4410,4410,4410,0
|
|
20240318,153000,478179375,4410,4410,4410,4410,3935
|
|
20240318,152900,460826025,4415,4415,4415,4415,0
|
|
20240318,152800,460826025,4415,4415,4415,4415,0
|
|
20240318,152700,460826025,4415,4415,4415,4415,0
|
|
20240318,152600,460826025,4415,4415,4415,4415,0
|
|
20240318,152500,460826025,4415,4415,4415,4415,0
|
|
20240318,152400,460826025,4415,4415,4415,4415,0
|
|
20240318,152300,460826025,4415,4415,4415,4415,0
|
|
20240318,152200,460826025,4415,4415,4415,4415,0
|
|
20240318,152100,460826025,4415,4415,4415,4415,0
|
|
20240318,152000,460826025,4415,4415,4415,4415,0
|
|
20240318,151900,460826025,4415,4410,4415,4410,639
|
|
20240318,151800,458007375,4405,4405,4410,4405,544
|
|
20240318,151700,455609920,4410,4405,4410,4405,754
|
|
20240318,151600,452285665,4405,4410,4410,4405,249
|
|
20240318,151500,451187820,4405,4405,4405,4405,0
|
|
20240318,151400,451187820,4405,4405,4405,4405,9
|
|
20240318,151300,451148175,4405,4405,4405,4405,0
|
|
20240318,151200,451148175,4405,4405,4405,4405,0
|
|
20240318,151100,451148175,4405,4405,4405,4405,28
|
|
20240318,151000,451024835,4410,4405,4410,4405,28
|
|
20240318,150900,450901490,4405,4405,4405,4400,916
|
|
20240318,150800,446867190,4405,4405,4405,4405,7
|
|
20240318,150700,446836355,4405,4405,4405,4405,15
|
|
20240318,150600,446770280,4405,4405,4405,4405,83
|
|
20240318,150500,446404665,4405,4405,4405,4405,23
|
|
20240318,150400,446303350,4400,4400,4400,4400,0
|
|
20240318,150300,446303350,4400,4400,4400,4400,23
|
|
20240318,150200,446202150,4405,4405,4405,4405,6
|
|
20240318,150100,446175720,4405,4405,4410,4405,43
|
|
20240318,150000,445986190,4400,4400,4400,4400,3055
|
|
20240318,145900,432544190,4410,4400,4410,4400,334
|
|
20240318,145800,431074580,4400,4410,4410,4400,2020
|
|
20240318,145700,422184830,4405,4410,4410,4405,1755
|
|
20240318,145600,414453550,4410,4410,4410,4405,1926
|
|
20240318,145500,405969465,4410,4410,4410,4410,2
|
|
20240318,145400,405960645,4405,4405,4405,4405,103
|
|
20240318,145300,405506930,4415,4415,4415,4415,0
|
|
20240318,145200,405506930,4415,4415,4415,4415,0
|
|
20240318,145100,405506930,4415,4405,4415,4405,139
|
|
20240318,145000,404894625,4405,4405,4405,4405,243
|
|
20240318,144900,403824210,4405,4405,4405,4405,9
|
|
20240318,144800,403784565,4405,4405,4405,4405,0
|
|
20240318,144700,403784565,4405,4405,4405,4405,0
|
|
20240318,144600,403784565,4405,4405,4405,4405,160
|
|
20240318,144500,403079765,4400,4410,4410,4400,2085
|
|
20240318,144400,393905365,4410,4410,4410,4410,10
|
|
20240318,144300,393861265,4400,4415,4415,4400,4002
|
|
20240318,144200,376251285,4400,4400,4400,4400,0
|
|
20240318,144100,376251285,4400,4405,4405,4400,517
|
|
20240318,144000,373976460,4400,4410,4410,4400,12000
|
|
20240318,143900,321151200,4410,4410,4410,4410,2000
|
|
20240318,143800,312331200,4410,4410,4410,4410,2590
|
|
20240318,143700,300909300,4405,4410,4410,4405,1033
|
|
20240318,143600,296353965,4410,4410,4410,4410,100
|
|
20240318,143500,295912965,4410,4410,4410,4410,107
|
|
20240318,143400,295441095,4410,4410,4410,4410,0
|
|
20240318,143300,295441095,4410,4410,4410,4410,149
|
|
20240318,143200,294784005,4410,4410,4410,4410,600
|
|
20240318,143100,292138005,4410,4415,4415,4410,3030
|
|
20240318,143000,278771605,4415,4415,4415,4415,39
|
|
20240318,142900,278599420,4415,4415,4415,4415,0
|
|
20240318,142800,278599420,4415,4415,4415,4415,19
|
|
20240318,142700,278515535,4415,4415,4415,4415,12
|
|
20240318,142600,278462555,4415,4415,4415,4415,19
|
|
20240318,142500,278378670,4415,4415,4415,4415,600
|
|
20240318,142400,275729670,4415,4415,4415,4415,0
|
|
20240318,142300,275729670,4415,4415,4415,4415,12
|
|
20240318,142200,275676690,4415,4420,4420,4415,21
|
|
20240318,142100,275583970,4420,4420,4420,4415,226
|
|
20240318,142000,274586145,4420,4415,4420,4415,122
|
|
20240318,141900,274047405,4420,4420,4420,4420,187
|
|
20240318,141800,273220865,4420,4415,4420,4415,316
|
|
20240318,141700,271824155,4415,4415,4415,4415,200
|
|
20240318,141600,270941155,4420,4420,4420,4420,90
|
|
20240318,141500,270543355,4420,4420,4420,4420,0
|
|
20240318,141400,270543355,4420,4420,4420,4420,100
|
|
20240318,141300,270101355,4420,4420,4420,4420,0
|
|
20240318,141200,270101355,4420,4420,4420,4420,6
|
|
20240318,141100,270074835,4420,4420,4420,4420,1
|
|
20240318,141000,270070415,4420,4420,4420,4420,0
|
|
20240318,140900,270070415,4420,4420,4420,4420,0
|
|
20240318,140800,270070415,4420,4420,4420,4420,10
|
|
20240318,140700,270026215,4420,4420,4420,4420,510
|
|
20240318,140600,267772015,4420,4420,4420,4420,0
|
|
20240318,140500,267772015,4420,4420,4420,4420,20
|
|
20240318,140400,267683615,4415,4415,4415,4415,0
|
|
20240318,140300,267683615,4415,4415,4415,4415,1231
|
|
20240318,140200,262248750,4415,4415,4415,4415,0
|
|
20240318,140100,262248750,4415,4415,4415,4415,0
|
|
20240318,140000,262248750,4415,4415,4415,4415,1
|
|
20240318,135900,262244335,4420,4420,4420,4420,0
|
|
20240318,135800,262244335,4420,4420,4420,4420,1
|
|
20240318,135700,262239915,4415,4425,4425,4415,133
|
|
20240318,135600,261652560,4415,4415,4415,4415,0
|
|
20240318,135500,261652560,4415,4415,4415,4415,0
|
|
20240318,135400,261652560,4415,4415,4415,4415,3438
|
|
20240318,135300,246473790,4415,4415,4415,4415,0
|
|
20240318,135200,246473790,4415,4420,4420,4415,355
|
|
20240318,135100,244905630,4415,4415,4415,4415,1
|
|
20240318,135000,244901215,4415,4415,4415,4415,186
|
|
20240318,134900,244080025,4410,4410,4410,4410,210
|
|
20240318,134800,243153925,4415,4415,4415,4415,20
|
|
20240318,134700,243065625,4415,4415,4415,4415,50
|
|
20240318,134600,242844875,4410,4415,4415,4410,422
|
|
20240318,134500,240983575,4415,4410,4415,4410,603
|
|
20240318,134400,238323585,4415,4415,4415,4415,48
|
|
20240318,134300,238111665,4415,4415,4415,4415,12
|
|
20240318,134200,238058685,4415,4415,4415,4415,320
|
|
20240318,134100,236645885,4420,4420,4420,4420,3
|
|
20240318,134000,236632625,4420,4420,4420,4420,0
|
|
20240318,133900,236632625,4420,4420,4420,4420,9
|
|
20240318,133800,236592845,4415,4415,4415,4415,388
|
|
20240318,133700,234879825,4415,4415,4415,4415,1076
|
|
20240318,133600,230129285,4420,4420,4420,4420,1
|
|
20240318,133500,230124865,4420,4420,4420,4420,0
|
|
20240318,133400,230124865,4420,4420,4420,4420,986
|
|
20240318,133300,225766745,4420,4420,4420,4420,0
|
|
20240318,133200,225766745,4420,4420,4420,4420,250
|
|
20240318,133100,224661745,4420,4420,4420,4420,0
|
|
20240318,133000,224661745,4420,4420,4420,4420,0
|
|
20240318,132900,224661745,4420,4420,4420,4420,89
|
|
20240318,132800,224268365,4420,4420,4420,4420,0
|
|
20240318,132700,224268365,4420,4420,4420,4420,1
|
|
20240318,132600,224263945,4420,4430,4430,4420,78
|
|
20240318,132500,223919175,4430,4430,4430,4430,36
|
|
20240318,132400,223759695,4430,4430,4430,4430,0
|
|
20240318,132300,223759695,4430,4425,4430,4425,100
|
|
20240318,132200,223317065,4425,4425,4425,4425,0
|
|
20240318,132100,223317065,4425,4425,4425,4425,0
|
|
20240318,132000,223317065,4425,4425,4425,4425,0
|
|
20240318,131900,223317065,4425,4425,4425,4425,0
|
|
20240318,131800,223317065,4425,4425,4425,4425,16
|
|
20240318,131700,223246265,4425,4425,4425,4425,0
|
|
20240318,131600,223246265,4425,4420,4425,4420,134
|
|
20240318,131500,222653815,4420,4420,4420,4420,994
|
|
20240318,131400,218260335,4425,4425,4425,4425,56
|
|
20240318,131300,218012535,4425,4425,4425,4425,30
|
|
20240318,131200,217879785,4430,4430,4430,4430,150
|
|
20240318,131100,217215285,4430,4430,4430,4430,126
|
|
20240318,131000,216657105,4430,4425,4430,4425,491
|
|
20240318,130900,214482125,4420,4420,4420,4420,0
|
|
20240318,130800,214482125,4420,4420,4420,4420,1
|
|
20240318,130700,214477705,4425,4425,4425,4425,0
|
|
20240318,130600,214477705,4425,4425,4425,4425,30
|
|
20240318,130500,214344955,4425,4425,4425,4425,20
|
|
20240318,130400,214256455,4425,4425,4425,4425,40
|
|
20240318,130300,214079455,4425,4425,4425,4425,0
|
|
20240318,130200,214079455,4425,4425,4425,4425,325
|
|
20240318,130100,212641330,4425,4425,4425,4425,0
|
|
20240318,130000,212641330,4425,4425,4425,4425,0
|
|
20240318,125900,212641330,4425,4425,4425,4425,0
|
|
20240318,125800,212641330,4425,4425,4425,4425,0
|
|
20240318,125700,212641330,4425,4425,4425,4425,100
|
|
20240318,125600,212198830,4430,4430,4430,4430,0
|
|
20240318,125500,212198830,4430,4430,4430,4430,0
|
|
20240318,125400,212198830,4430,4430,4430,4430,0
|
|
20240318,125300,212198830,4430,4430,4430,4430,0
|
|
20240318,125200,212198830,4430,4430,4430,4430,0
|
|
20240318,125100,212198830,4430,4430,4430,4430,400
|
|
20240318,125000,210426830,4430,4430,4430,4430,1
|
|
20240318,124900,210422400,4430,4430,4430,4430,0
|
|
20240318,124800,210422400,4430,4430,4430,4430,0
|
|
20240318,124700,210422400,4430,4430,4430,4430,0
|
|
20240318,124600,210422400,4430,4425,4430,4425,42
|
|
20240318,124500,210236345,4425,4425,4425,4425,14
|
|
20240318,124400,210174395,4425,4430,4430,4425,43
|
|
20240318,124300,209984115,4425,4425,4425,4425,0
|
|
20240318,124200,209984115,4425,4425,4425,4425,73
|
|
20240318,124100,209661090,4430,4430,4430,4430,0
|
|
20240318,124000,209661090,4430,4430,4430,4430,0
|
|
20240318,123900,209661090,4430,4430,4430,4430,0
|
|
20240318,123800,209661090,4430,4430,4430,4430,0
|
|
20240318,123700,209661090,4430,4430,4430,4430,0
|
|
20240318,123600,209661090,4430,4430,4430,4430,0
|
|
20240318,123500,209661090,4430,4430,4430,4430,0
|
|
20240318,123400,209661090,4430,4430,4430,4430,0
|
|
20240318,123300,209661090,4430,4430,4430,4430,0
|
|
20240318,123200,209661090,4430,4430,4430,4430,0
|
|
20240318,123100,209661090,4430,4430,4430,4430,0
|
|
20240318,123000,209661090,4430,4430,4430,4430,0
|
|
20240318,122900,209661090,4430,4430,4430,4430,1
|
|
20240318,122800,209656660,4430,4430,4430,4430,0
|
|
20240318,122700,209656660,4430,4430,4430,4430,13
|
|
20240318,122600,209599070,4425,4425,4425,4425,4
|
|
20240318,122500,209581370,4430,4430,4430,4430,0
|
|
20240318,122400,209581370,4430,4430,4430,4430,0
|
|
20240318,122300,209581370,4430,4430,4430,4430,0
|
|
20240318,122200,209581370,4430,4430,4430,4430,0
|
|
20240318,122100,209581370,4430,4430,4430,4430,0
|
|
20240318,122000,209581370,4430,4430,4430,4430,0
|
|
20240318,121900,209581370,4430,4430,4430,4430,0
|
|
20240318,121800,209581370,4430,4430,4430,4430,50
|
|
20240318,121700,209359870,4430,4430,4430,4430,400
|
|
20240318,121600,207587870,4430,4430,4430,4430,0
|
|
20240318,121500,207587870,4430,4430,4430,4430,0
|
|
20240318,121400,207587870,4430,4430,4430,4430,0
|
|
20240318,121300,207587870,4430,4430,4430,4430,100
|
|
20240318,121200,207144870,4430,4430,4430,4430,0
|
|
20240318,121100,207144870,4430,4430,4430,4430,10
|
|
20240318,121000,207100570,4430,4430,4430,4430,0
|
|
20240318,120900,207100570,4430,4430,4430,4430,0
|
|
20240318,120800,207100570,4430,4430,4430,4430,0
|
|
20240318,120700,207100570,4430,4430,4430,4430,6
|
|
20240318,120600,207073990,4430,4430,4430,4430,16
|
|
20240318,120500,207003110,4435,4420,4435,4420,218
|
|
20240318,120400,206037845,4430,4430,4430,4430,0
|
|
20240318,120300,206037845,4430,4430,4430,4430,0
|
|
20240318,120200,206037845,4430,4430,4430,4430,20
|
|
20240318,120100,205949245,4435,4430,4435,4430,13
|
|
20240318,120000,205891625,4430,4430,4430,4420,42
|
|
20240318,115900,205705585,4425,4425,4425,4425,13
|
|
20240318,115800,205648060,4430,4435,4435,4430,432
|
|
20240318,115700,203734165,4435,4435,4435,4435,48
|
|
20240318,115600,203521285,4435,4435,4435,4435,0
|
|
20240318,115500,203521285,4435,4420,4435,4420,3
|
|
20240318,115400,203508010,4435,4435,4435,4435,0
|
|
20240318,115300,203508010,4435,4435,4435,4435,0
|
|
20240318,115200,203508010,4435,4435,4435,4435,0
|
|
20240318,115100,203508010,4435,4435,4435,4435,0
|
|
20240318,115000,203508010,4435,4435,4435,4435,0
|
|
20240318,114900,203508010,4435,4435,4435,4435,0
|
|
20240318,114800,203508010,4435,4435,4435,4435,0
|
|
20240318,114700,203508010,4435,4435,4435,4435,0
|
|
20240318,114600,203508010,4435,4435,4435,4435,89
|
|
20240318,114500,203113295,4420,4420,4420,4420,50
|
|
20240318,114400,202892295,4415,4420,4420,4415,139
|
|
20240318,114300,202278495,4420,4420,4420,4420,185
|
|
20240318,114200,201460795,4420,4420,4420,4420,0
|
|
20240318,114100,201460795,4420,4420,4420,4420,0
|
|
20240318,114000,201460795,4420,4420,4420,4420,3
|
|
20240318,113900,201447535,4420,4420,4420,4420,0
|
|
20240318,113800,201447535,4420,4420,4420,4420,0
|
|
20240318,113700,201447535,4420,4420,4420,4420,5
|
|
20240318,113600,201425435,4420,4420,4420,4420,12
|
|
20240318,113500,201372395,4415,4415,4415,4415,0
|
|
20240318,113400,201372395,4415,4415,4415,4415,0
|
|
20240318,113300,201372395,4415,4415,4415,4415,0
|
|
20240318,113200,201372395,4415,4415,4415,4415,200
|
|
20240318,113100,200489395,4415,4415,4415,4415,0
|
|
20240318,113000,200489395,4415,4415,4415,4415,0
|
|
20240318,112900,200489395,4415,4415,4415,4415,0
|
|
20240318,112800,200489395,4415,4415,4415,4415,42
|
|
20240318,112700,200303965,4415,4415,4415,4415,0
|
|
20240318,112600,200303965,4415,4415,4415,4415,86
|
|
20240318,112500,199924275,4415,4415,4415,4415,0
|
|
20240318,112400,199924275,4415,4415,4415,4415,405
|
|
20240318,112300,198136200,4420,4420,4420,4420,0
|
|
20240318,112200,198136200,4420,4420,4420,4420,0
|
|
20240318,112100,198136200,4420,4420,4420,4420,1
|
|
20240318,112000,198131780,4420,4420,4420,4420,0
|
|
20240318,111900,198131780,4420,4420,4420,4420,0
|
|
20240318,111800,198131780,4420,4420,4420,4420,0
|
|
20240318,111700,198131780,4420,4420,4420,4420,0
|
|
20240318,111600,198131780,4420,4420,4420,4420,20
|
|
20240318,111500,198043380,4420,4420,4420,4420,0
|
|
20240318,111400,198043380,4420,4420,4420,4420,9
|
|
20240318,111300,198003600,4415,4415,4415,4415,43
|
|
20240318,111200,197813755,4415,4415,4415,4415,0
|
|
20240318,111100,197813755,4415,4410,4415,4410,114
|
|
20240318,111000,197310715,4415,4415,4415,4415,0
|
|
20240318,110900,197310715,4415,4415,4415,4415,197
|
|
20240318,110800,196440960,4420,4415,4420,4415,200
|
|
20240318,110700,195557905,4415,4420,4420,4415,111
|
|
20240318,110600,195067340,4420,4420,4420,4420,0
|
|
20240318,110500,195067340,4420,4420,4420,4420,20
|
|
20240318,110400,194978940,4420,4420,4420,4420,0
|
|
20240318,110300,194978940,4420,4420,4420,4420,3
|
|
20240318,110200,194965680,4420,4420,4420,4420,0
|
|
20240318,110100,194965680,4420,4420,4420,4420,1
|
|
20240318,110000,194961260,4420,4420,4420,4420,154
|
|
20240318,105900,194280580,4405,4420,4420,4405,714
|
|
20240318,105800,191130645,4410,4420,4420,4410,1700
|
|
20240318,105700,183630545,4410,4410,4410,4410,0
|
|
20240318,105600,183630545,4410,4410,4410,4410,0
|
|
20240318,105500,183630545,4410,4410,4410,4410,1
|
|
20240318,105400,183626135,4435,4410,4435,4410,2405
|
|
20240318,105300,173020060,4410,4410,4410,4410,0
|
|
20240318,105200,173020060,4410,4415,4415,4410,2000
|
|
20240318,105100,164191425,4415,4415,4415,4415,1
|
|
20240318,105000,164187010,4415,4415,4415,4415,0
|
|
20240318,104900,164187010,4415,4420,4420,4415,700
|
|
20240318,104800,161095510,4420,4420,4420,4420,0
|
|
20240318,104700,161095510,4420,4420,4420,4420,188
|
|
20240318,104600,160264550,4415,4415,4415,4415,112
|
|
20240318,104500,159770070,4415,4415,4415,4415,500
|
|
20240318,104400,157562570,4415,4415,4415,4410,501
|
|
20240318,104300,155350660,4415,4415,4415,4415,850
|
|
20240318,104200,151597910,4420,4435,4435,4415,1867
|
|
20240318,104100,143348095,4435,4425,4435,4425,2
|
|
20240318,104000,143339235,4425,4425,4425,4425,9
|
|
20240318,103900,143299410,4425,4425,4425,4425,0
|
|
20240318,103800,143299410,4425,4425,4425,4425,0
|
|
20240318,103700,143299410,4425,4425,4425,4425,17
|
|
20240318,103600,143224185,4435,4430,4435,4430,31
|
|
20240318,103500,143086725,4430,4430,4430,4430,211
|
|
20240318,103400,142151995,4430,4430,4430,4430,7
|
|
20240318,103300,142120985,4430,4430,4430,4430,1
|
|
20240318,103200,142116555,4430,4430,4430,4430,0
|
|
20240318,103100,142116555,4430,4430,4430,4430,49
|
|
20240318,103000,141899485,4430,4430,4430,4430,48
|
|
20240318,102900,141686845,4430,4430,4430,4430,300
|
|
20240318,102800,140357845,4430,4430,4430,4430,10
|
|
20240318,102700,140313545,4430,4420,4430,4415,247
|
|
20240318,102600,139221915,4420,4420,4420,4420,0
|
|
20240318,102500,139221915,4420,4420,4420,4420,0
|
|
20240318,102400,139221915,4420,4420,4430,4420,603
|
|
20240318,102300,136556645,4430,4430,4430,4430,4
|
|
20240318,102200,136538925,4430,4430,4430,4430,53
|
|
20240318,102100,136304135,4430,4430,4430,4430,100
|
|
20240318,102000,135861135,4430,4420,4430,4420,474
|
|
20240318,101900,133762815,4425,4425,4425,4425,187
|
|
20240318,101800,132935340,4420,4415,4420,4405,988
|
|
20240318,101700,128571045,4415,4405,4415,4405,306
|
|
20240318,101600,127223015,4405,4410,4410,4405,303
|
|
20240318,101500,125887035,4410,4410,4410,4410,0
|
|
20240318,101400,125887035,4410,4410,4410,4410,85
|
|
20240318,101300,125512185,4410,4410,4410,4410,500
|
|
20240318,101200,123307185,4410,4410,4410,4410,0
|
|
20240318,101100,123307185,4410,4415,4415,4410,416
|
|
20240318,101000,121472525,4410,4410,4410,4410,0
|
|
20240318,100900,121472525,4410,4410,4410,4410,0
|
|
20240318,100800,121472525,4410,4410,4410,4410,0
|
|
20240318,100700,121472525,4410,4410,4410,4410,50
|
|
20240318,100600,121252025,4425,4425,4425,4425,21
|
|
20240318,100500,121159100,4410,4425,4425,4410,530
|
|
20240318,100400,118820910,4425,4425,4425,4425,1
|
|
20240318,100300,118816485,4425,4425,4425,4425,1
|
|
20240318,100200,118812060,4420,4420,4420,4420,18
|
|
20240318,100100,118732500,4410,4410,4410,4410,1120
|
|
20240318,100000,113793300,4410,4420,4420,4410,862
|
|
20240318,095900,109989620,4415,4425,4425,4410,673
|
|
20240318,095800,107018505,4415,4420,4420,4415,513
|
|
20240318,095700,104752690,4420,4420,4420,4420,18
|
|
20240318,095600,104673130,4415,4415,4415,4415,0
|
|
20240318,095500,104673130,4415,4415,4415,4415,0
|
|
20240318,095400,104673130,4415,4425,4425,4415,2600
|
|
20240318,095300,93185350,4430,4430,4430,4430,502
|
|
20240318,095200,90961490,4430,4425,4430,4425,120
|
|
20240318,095100,90430390,4425,4425,4425,4425,256
|
|
20240318,095000,89297590,4425,4425,4425,4425,42
|
|
20240318,094900,89111740,4425,4425,4425,4420,52
|
|
20240318,094800,88881680,4420,4420,4420,4420,1907
|
|
20240318,094700,80452740,4420,4420,4420,4415,50
|
|
20240318,094600,80231785,4420,4420,4420,4420,0
|
|
20240318,094500,80231785,4420,4415,4420,4410,25
|
|
20240318,094400,80121465,4420,4420,4420,4420,0
|
|
20240318,094300,80121465,4420,4420,4420,4420,4
|
|
20240318,094200,80103785,4420,4420,4420,4420,0
|
|
20240318,094100,80103785,4420,4420,4420,4420,10
|
|
20240318,094000,80059585,4420,4405,4420,4405,133
|
|
20240318,093900,79473225,4405,4405,4405,4405,93
|
|
20240318,093800,79063560,4420,4410,4420,4400,4125
|
|
20240318,093700,60903050,4410,4410,4410,4410,944
|
|
20240318,093600,56740010,4410,4410,4410,4410,0
|
|
20240318,093500,56740010,4410,4410,4410,4410,0
|
|
20240318,093400,56740010,4410,4410,4410,4410,186
|
|
20240318,093300,55919750,4410,4420,4420,4410,436
|
|
20240318,093200,53994930,4420,4420,4420,4420,249
|
|
20240318,093100,52894350,4420,4420,4420,4420,782
|
|
20240318,093000,49437910,4420,4415,4420,4405,46
|
|
20240318,092900,49235065,4405,4410,4415,4405,1185
|
|
20240318,092800,44012895,4415,4415,4415,4415,0
|
|
20240318,092700,44012895,4415,4420,4420,4415,68
|
|
20240318,092600,43712535,4410,4415,4415,4410,822
|
|
20240318,092500,40086405,4415,4420,4420,4415,600
|
|
20240318,092400,37436905,4420,4425,4425,4420,45
|
|
20240318,092300,37238000,4430,4430,4430,4430,0
|
|
20240318,092200,37238000,4430,4420,4430,4420,247
|
|
20240318,092100,36146060,4430,4425,4430,4425,131
|
|
20240318,092000,35566180,4420,4425,4425,4420,250
|
|
20240318,091900,34460930,4425,4425,4425,4425,72
|
|
20240318,091800,34142330,4425,4425,4425,4420,258
|
|
20240318,091700,33001780,4420,4430,4430,4420,51
|
|
20240318,091600,32776350,4430,4425,4430,4420,501
|
|
20240318,091500,30561430,4430,4425,4430,4425,100
|
|
20240318,091400,30118925,4425,4425,4425,4425,33
|
|
20240318,091300,29972900,4420,4420,4420,4420,148
|
|
20240318,091200,29318740,4420,4415,4420,4415,1121
|
|
20240318,091100,24369420,4420,4425,4425,4420,211
|
|
20240318,091000,23435910,4430,4430,4430,4430,60
|
|
20240318,090900,23170110,4430,4430,4430,4430,1
|
|
20240318,090800,23165680,4430,4430,4430,4425,532
|
|
20240318,090700,20811420,4435,4415,4435,4415,407
|
|
20240318,090600,19009435,4425,4425,4425,4425,211
|
|
20240318,090500,18075760,4425,4430,4430,4425,6
|
|
20240318,090400,18049195,4430,4425,4440,4410,1368
|
|
20240318,090300,12014015,4440,4440,4440,4440,51
|
|
20240318,090200,11787575,4445,4440,4450,4435,52
|
|
20240318,090100,11556740,4435,4435,4435,4435,609
|
|
20240318,090000,8855825,4435,4410,4435,4410,2008
|