622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,191900,635242930,4060,4060,4060,4060,6778
|
|
20240308,191800,635242930,4060,4060,4060,4060,0
|
|
20240308,191700,635242930,4060,4060,4060,4060,0
|
|
20240308,191600,635242930,4060,4060,4060,4060,0
|
|
20240308,191500,635242930,4060,4060,4060,4060,0
|
|
20240308,191400,635242930,4060,4060,4060,4060,0
|
|
20240308,191300,635242930,4060,4060,4060,4060,0
|
|
20240308,191200,635242930,4060,4060,4060,4060,0
|
|
20240308,191100,635242930,4060,4060,4060,4060,0
|
|
20240308,191000,635242930,4060,4060,4060,4060,0
|
|
20240308,190900,635242930,4060,4060,4060,4060,0
|
|
20240308,190800,635242930,4060,4060,4060,4060,0
|
|
20240308,190700,635242930,4060,4060,4060,4060,0
|
|
20240308,190600,635242930,4060,4060,4060,4060,0
|
|
20240308,190500,635242930,4060,4060,4060,4060,0
|
|
20240308,190400,635242930,4060,4060,4060,4060,0
|
|
20240308,190300,635242930,4060,4060,4060,4060,0
|
|
20240308,190200,635242930,4060,4060,4060,4060,0
|
|
20240308,190100,635242930,4060,4060,4060,4060,0
|
|
20240308,190000,635242930,4060,4060,4060,4060,0
|
|
20240308,185900,635242930,4060,4060,4060,4060,0
|
|
20240308,185800,635242930,4060,4060,4060,4060,0
|
|
20240308,185700,635242930,4060,4060,4060,4060,0
|
|
20240308,185600,635242930,4060,4060,4060,4060,0
|
|
20240308,185500,635242930,4060,4060,4060,4060,0
|
|
20240308,185400,635242930,4060,4060,4060,4060,0
|
|
20240308,185300,635242930,4060,4060,4060,4060,0
|
|
20240308,185200,635242930,4060,4060,4060,4060,0
|
|
20240308,185100,635242930,4060,4060,4060,4060,0
|
|
20240308,185000,635242930,4060,4060,4060,4060,0
|
|
20240308,184900,635242930,4060,4060,4060,4060,6778
|
|
20240308,184800,635242930,4060,4060,4060,4060,0
|
|
20240308,184700,635242930,4060,4060,4060,4060,0
|
|
20240308,184600,635242930,4060,4060,4060,4060,0
|
|
20240308,184500,635242930,4060,4060,4060,4060,0
|
|
20240308,184400,635242930,4060,4060,4060,4060,0
|
|
20240308,184300,635242930,4060,4060,4060,4060,0
|
|
20240308,184200,635242930,4060,4060,4060,4060,0
|
|
20240308,184100,635242930,4060,4060,4060,4060,0
|
|
20240308,184000,635242930,4060,4060,4060,4060,0
|
|
20240308,183900,635242930,4060,4060,4060,4060,0
|
|
20240308,183800,635242930,4060,4060,4060,4060,0
|
|
20240308,183700,635242930,4060,4060,4060,4060,0
|
|
20240308,183600,635242930,4060,4060,4060,4060,0
|
|
20240308,183500,635242930,4060,4060,4060,4060,0
|
|
20240308,183400,635242930,4060,4060,4060,4060,0
|
|
20240308,183300,635242930,4060,4060,4060,4060,0
|
|
20240308,183200,635242930,4060,4060,4060,4060,0
|
|
20240308,183100,635242930,4060,4060,4060,4060,0
|
|
20240308,183000,635242930,4060,4060,4060,4060,0
|
|
20240308,182900,635242930,4060,4060,4060,4060,0
|
|
20240308,182800,635242930,4060,4060,4060,4060,0
|
|
20240308,182700,635242930,4060,4060,4060,4060,0
|
|
20240308,182600,635242930,4060,4060,4060,4060,0
|
|
20240308,182500,635242930,4060,4060,4060,4060,0
|
|
20240308,182400,635242930,4060,4060,4060,4060,0
|
|
20240308,182300,635242930,4060,4060,4060,4060,0
|
|
20240308,182200,635242930,4060,4060,4060,4060,0
|
|
20240308,182100,635242930,4060,4060,4060,4060,0
|
|
20240308,182000,635242930,4060,4060,4060,4060,0
|
|
20240308,181900,635242930,4060,4060,4060,4060,6778
|
|
20240308,181800,635242930,4060,4060,4060,4060,0
|
|
20240308,181700,635242930,4060,4060,4060,4060,0
|
|
20240308,181600,635242930,4060,4060,4060,4060,0
|
|
20240308,181500,635242930,4060,4060,4060,4060,0
|
|
20240308,181400,635242930,4060,4060,4060,4060,0
|
|
20240308,181300,635242930,4060,4060,4060,4060,0
|
|
20240308,181200,635242930,4060,4060,4060,4060,0
|
|
20240308,181100,635242930,4060,4060,4060,4060,0
|
|
20240308,181000,635242930,4060,4060,4060,4060,0
|
|
20240308,180900,635242930,4060,4060,4060,4060,0
|
|
20240308,180800,635242930,4060,4060,4060,4060,0
|
|
20240308,180700,635242930,4060,4060,4060,4060,0
|
|
20240308,180600,635242930,4060,4060,4060,4060,0
|
|
20240308,180500,635242930,4060,4060,4060,4060,0
|
|
20240308,180400,635242930,4060,4060,4060,4060,0
|
|
20240308,180300,635242930,4060,4060,4060,4060,0
|
|
20240308,180200,635242930,4060,4060,4060,4060,0
|
|
20240308,180100,635242930,4060,4060,4060,4060,0
|
|
20240308,180000,635242930,4060,4060,4060,4060,0
|
|
20240308,175900,635242930,4060,4060,4060,4060,0
|
|
20240308,175800,635242930,4060,4060,4060,4060,0
|
|
20240308,175700,635242930,4060,4060,4060,4060,0
|
|
20240308,175600,635242930,4060,4060,4060,4060,0
|
|
20240308,175500,635242930,4060,4060,4060,4060,0
|
|
20240308,175400,635242930,4060,4060,4060,4060,0
|
|
20240308,175300,635242930,4060,4060,4060,4060,0
|
|
20240308,175200,635242930,4060,4060,4060,4060,0
|
|
20240308,175100,635242930,4060,4060,4060,4060,0
|
|
20240308,175000,635242930,4060,4060,4060,4060,0
|
|
20240308,174900,635242930,4060,4060,4060,4060,6778
|
|
20240308,174800,635242930,4060,4060,4060,4060,0
|
|
20240308,174700,635242930,4060,4060,4060,4060,0
|
|
20240308,174600,635242930,4060,4060,4060,4060,0
|
|
20240308,174500,635242930,4060,4060,4060,4060,0
|
|
20240308,174400,635242930,4060,4060,4060,4060,0
|
|
20240308,174300,635242930,4060,4060,4060,4060,0
|
|
20240308,174200,635242930,4060,4060,4060,4060,0
|
|
20240308,174100,635242930,4060,4060,4060,4060,0
|
|
20240308,174000,635242930,4060,4060,4060,4060,0
|
|
20240308,173900,635242930,4060,4060,4060,4060,0
|
|
20240308,173800,635242930,4060,4060,4060,4060,0
|
|
20240308,173700,635242930,4060,4060,4060,4060,0
|
|
20240308,173600,635242930,4060,4060,4060,4060,0
|
|
20240308,173500,635242930,4060,4060,4060,4060,0
|
|
20240308,173400,635242930,4060,4060,4060,4060,0
|
|
20240308,173300,635242930,4060,4060,4060,4060,0
|
|
20240308,173200,635242930,4060,4060,4060,4060,0
|
|
20240308,173100,635242930,4060,4060,4060,4060,0
|
|
20240308,173000,635242930,4060,4060,4060,4060,0
|
|
20240308,172900,635242930,4060,4060,4060,4060,0
|
|
20240308,172800,635242930,4060,4060,4060,4060,0
|
|
20240308,172700,635242930,4060,4060,4060,4060,0
|
|
20240308,172600,635242930,4060,4060,4060,4060,0
|
|
20240308,172500,635242930,4060,4060,4060,4060,0
|
|
20240308,172400,635242930,4060,4060,4060,4060,0
|
|
20240308,172300,635242930,4060,4060,4060,4060,0
|
|
20240308,172200,635242930,4060,4060,4060,4060,0
|
|
20240308,172100,635242930,4060,4060,4060,4060,0
|
|
20240308,172000,635242930,4060,4060,4060,4060,0
|
|
20240308,171900,635242930,4060,4060,4060,4060,6778
|
|
20240308,171800,635242930,4060,4060,4060,4060,0
|
|
20240308,171700,635242930,4060,4060,4060,4060,0
|
|
20240308,171600,635242930,4060,4060,4060,4060,0
|
|
20240308,171500,635242930,4060,4060,4060,4060,0
|
|
20240308,171400,635242930,4060,4060,4060,4060,0
|
|
20240308,171300,635242930,4060,4060,4060,4060,0
|
|
20240308,171200,635242930,4060,4060,4060,4060,0
|
|
20240308,171100,635242930,4060,4060,4060,4060,0
|
|
20240308,171000,635242930,4060,4060,4060,4060,0
|
|
20240308,170900,635242930,4060,4060,4060,4060,0
|
|
20240308,170800,635242930,4060,4060,4060,4060,0
|
|
20240308,170700,635242930,4060,4060,4060,4060,0
|
|
20240308,170600,635242930,4060,4060,4060,4060,0
|
|
20240308,170500,635242930,4060,4060,4060,4060,0
|
|
20240308,170400,635242930,4060,4060,4060,4060,0
|
|
20240308,170300,635242930,4060,4060,4060,4060,0
|
|
20240308,170200,635242930,4060,4060,4060,4060,0
|
|
20240308,170100,635242930,4060,4060,4060,4060,0
|
|
20240308,170000,635242930,4060,4060,4060,4060,0
|
|
20240308,165900,635242930,4060,4060,4060,4060,0
|
|
20240308,165800,635242930,4060,4060,4060,4060,0
|
|
20240308,165700,635242930,4060,4060,4060,4060,0
|
|
20240308,165600,635242930,4060,4060,4060,4060,0
|
|
20240308,165500,635242930,4060,4060,4060,4060,0
|
|
20240308,165400,635242930,4060,4060,4060,4060,0
|
|
20240308,165300,635242930,4060,4060,4060,4060,0
|
|
20240308,165200,635242930,4060,4060,4060,4060,0
|
|
20240308,165100,635242930,4060,4060,4060,4060,0
|
|
20240308,165000,635242930,4060,4060,4060,4060,0
|
|
20240308,164900,635242930,4060,4060,4060,4060,6778
|
|
20240308,164800,635242930,4060,4060,4060,4060,0
|
|
20240308,164700,635242930,4060,4060,4060,4060,0
|
|
20240308,164600,635242930,4060,4060,4060,4060,0
|
|
20240308,164500,635242930,4060,4060,4060,4060,0
|
|
20240308,164400,635242930,4060,4060,4060,4060,0
|
|
20240308,164300,635242930,4060,4060,4060,4060,0
|
|
20240308,164200,635242930,4060,4060,4060,4060,0
|
|
20240308,164100,635242930,4060,4060,4060,4060,0
|
|
20240308,164000,635242930,4060,4060,4060,4060,0
|
|
20240308,163900,635242930,4060,4060,4060,4060,0
|
|
20240308,163800,635242930,4060,4060,4060,4060,0
|
|
20240308,163700,635242930,4060,4060,4060,4060,0
|
|
20240308,163600,635242930,4060,4060,4060,4060,0
|
|
20240308,163500,635242930,4060,4060,4060,4060,0
|
|
20240308,163400,635242930,4060,4060,4060,4060,0
|
|
20240308,163300,635242930,4060,4060,4060,4060,0
|
|
20240308,163200,635242930,4060,4060,4060,4060,0
|
|
20240308,163100,635242930,4060,4060,4060,4060,0
|
|
20240308,163000,635242930,4060,4060,4060,4060,0
|
|
20240308,162900,635242930,4060,4060,4060,4060,0
|
|
20240308,162800,635242930,4060,4060,4060,4060,0
|
|
20240308,162700,635242930,4060,4060,4060,4060,0
|
|
20240308,162600,635242930,4060,4060,4060,4060,0
|
|
20240308,162500,635242930,4060,4060,4060,4060,0
|
|
20240308,162400,635242930,4060,4060,4060,4060,0
|
|
20240308,162300,635242930,4060,4060,4060,4060,0
|
|
20240308,162200,635242930,4060,4060,4060,4060,0
|
|
20240308,162100,635242930,4060,4060,4060,4060,0
|
|
20240308,162000,635242930,4060,4060,4060,4060,0
|
|
20240308,161900,635242930,4060,4060,4060,4060,6778
|
|
20240308,161800,635242930,4060,4060,4060,4060,0
|
|
20240308,161700,635242930,4060,4060,4060,4060,0
|
|
20240308,161600,635242930,4060,4060,4060,4060,0
|
|
20240308,161500,635242930,4060,4060,4060,4060,0
|
|
20240308,161400,635242930,4060,4060,4060,4060,0
|
|
20240308,161300,635242930,4060,4060,4060,4060,0
|
|
20240308,161200,635242930,4060,4060,4060,4060,0
|
|
20240308,161100,635242930,4060,4060,4060,4060,0
|
|
20240308,161000,635242930,4060,4060,4060,4060,0
|
|
20240308,160900,635242930,4060,4060,4060,4060,0
|
|
20240308,160800,635242930,4060,4060,4060,4060,0
|
|
20240308,160700,635242930,4060,4060,4060,4060,0
|
|
20240308,160600,635242930,4060,4060,4060,4060,0
|
|
20240308,160500,635242930,4060,4060,4060,4060,0
|
|
20240308,160400,635242930,4060,4060,4060,4060,0
|
|
20240308,160300,635242930,4060,4060,4060,4060,0
|
|
20240308,160200,635242930,4060,4060,4060,4060,0
|
|
20240308,160100,635242930,4060,4060,4060,4060,0
|
|
20240308,160000,635242930,4060,4060,4060,4060,0
|
|
20240308,155900,635242930,4060,4060,4060,4060,0
|
|
20240308,155800,635242930,4060,4060,4060,4060,0
|
|
20240308,155700,635242930,4060,4060,4060,4060,0
|
|
20240308,155600,635242930,4060,4060,4060,4060,0
|
|
20240308,155500,635242930,4060,4060,4060,4060,0
|
|
20240308,155400,635242930,4060,4060,4060,4060,0
|
|
20240308,155300,635242930,4060,4060,4060,4060,0
|
|
20240308,155200,635242930,4060,4060,4060,4060,0
|
|
20240308,155100,635242930,4060,4060,4060,4060,0
|
|
20240308,155000,635242930,4060,4060,4060,4060,0
|
|
20240308,154900,635242930,4060,4060,4060,4060,6778
|
|
20240308,154800,635242930,4060,4060,4060,4060,0
|
|
20240308,154700,635242930,4060,4060,4060,4060,0
|
|
20240308,154600,635242930,4060,4060,4060,4060,0
|
|
20240308,154500,635242930,4060,4060,4060,4060,0
|
|
20240308,154400,635242930,4060,4060,4060,4060,0
|
|
20240308,154300,635242930,4060,4060,4060,4060,0
|
|
20240308,154200,635242930,4060,4060,4060,4060,0
|
|
20240308,154100,635242930,4060,4060,4060,4060,0
|
|
20240308,154000,635242930,4060,4060,4060,4060,0
|
|
20240308,153900,635242930,4060,4060,4060,4060,0
|
|
20240308,153800,635242930,4060,4060,4060,4060,0
|
|
20240308,153700,635242930,4060,4060,4060,4060,0
|
|
20240308,153600,635242930,4060,4060,4060,4060,0
|
|
20240308,153500,635242930,4060,4060,4060,4060,0
|
|
20240308,153400,635242930,4060,4060,4060,4060,0
|
|
20240308,153300,635242930,4060,4060,4060,4060,0
|
|
20240308,153200,635242930,4060,4060,4060,4060,0
|
|
20240308,153100,635242930,4060,4060,4060,4060,0
|
|
20240308,153000,635242930,4060,4060,4060,4060,6778
|
|
20240308,152900,607724250,4035,4035,4035,4035,0
|
|
20240308,152800,607724250,4035,4035,4035,4035,0
|
|
20240308,152700,607724250,4035,4035,4035,4035,0
|
|
20240308,152600,607724250,4035,4035,4035,4035,0
|
|
20240308,152500,607724250,4035,4035,4035,4035,0
|
|
20240308,152400,607724250,4035,4035,4035,4035,0
|
|
20240308,152300,607724250,4035,4035,4035,4035,0
|
|
20240308,152200,607724250,4035,4035,4035,4035,0
|
|
20240308,152100,607724250,4035,4035,4035,4035,0
|
|
20240308,152000,607724250,4035,4035,4035,4035,0
|
|
20240308,151900,607724250,4035,4035,4035,4030,738
|
|
20240308,151800,604749020,4035,4020,4035,4020,626
|
|
20240308,151700,602229960,4030,4030,4035,4030,360
|
|
20240308,151600,600779155,4030,4035,4035,4030,169
|
|
20240308,151500,600098075,4030,4035,4035,4030,232
|
|
20240308,151400,599163110,4030,4030,4030,4030,757
|
|
20240308,151300,596112400,4035,4035,4035,4035,78
|
|
20240308,151200,595797670,4035,4035,4035,4035,1
|
|
20240308,151100,595793635,4035,4035,4035,4035,0
|
|
20240308,151000,595793635,4035,4030,4035,4030,314
|
|
20240308,150900,594528210,4030,4030,4030,4030,520
|
|
20240308,150800,592432610,4030,4035,4035,4030,5
|
|
20240308,150700,592412450,4030,4025,4030,4025,665
|
|
20240308,150600,589735650,4035,4030,4035,4030,85
|
|
20240308,150500,589393095,4030,4030,4030,4030,547
|
|
20240308,150400,587188685,4030,4020,4030,4020,169
|
|
20240308,150300,586507865,4035,4030,4035,4030,7400
|
|
20240308,150200,556653375,4030,4020,4030,4015,2176
|
|
20240308,150100,547902055,4020,4015,4020,4015,1501
|
|
20240308,150000,541871760,4015,4015,4015,4015,0
|
|
20240308,145900,541871760,4015,4015,4015,4015,310
|
|
20240308,145800,540627110,4015,4010,4015,4010,12
|
|
20240308,145700,540578940,4015,4015,4015,4015,0
|
|
20240308,145600,540578940,4015,4015,4015,4015,300
|
|
20240308,145500,539374440,4010,4015,4015,4010,129
|
|
20240308,145400,538857005,4015,4015,4015,4015,1032
|
|
20240308,145300,534713525,4015,4015,4015,4015,50
|
|
20240308,145200,534512775,4015,4015,4015,4015,50
|
|
20240308,145100,534312025,4015,4015,4015,4015,65
|
|
20240308,145000,534051050,4015,4015,4015,4015,130
|
|
20240308,144900,533529100,4015,4015,4015,4015,0
|
|
20240308,144800,533529100,4015,4015,4015,4015,125
|
|
20240308,144700,533027225,4015,4015,4015,4015,252
|
|
20240308,144600,532015445,4015,4020,4020,4015,350
|
|
20240308,144500,530609445,4020,4020,4020,4020,0
|
|
20240308,144400,530609445,4020,4020,4020,4020,24
|
|
20240308,144300,530512965,4015,4015,4015,4015,0
|
|
20240308,144200,530512965,4015,4015,4020,4015,56
|
|
20240308,144100,530288120,4015,4015,4015,4015,15
|
|
20240308,144000,530227895,4020,4020,4020,4020,25
|
|
20240308,143900,530127395,4020,4020,4020,4020,10
|
|
20240308,143800,530087195,4020,4020,4020,4020,0
|
|
20240308,143700,530087195,4020,4020,4020,4020,10
|
|
20240308,143600,530046995,4020,4020,4020,4020,11
|
|
20240308,143500,530002775,4020,4015,4020,4015,354
|
|
20240308,143400,528581460,4010,4010,4010,4010,0
|
|
20240308,143300,528581460,4010,4010,4010,4010,1000
|
|
20240308,143200,524571460,4015,4015,4015,4015,0
|
|
20240308,143100,524571460,4015,4015,4015,4015,1
|
|
20240308,143000,524567445,4010,4010,4010,4010,504
|
|
20240308,142900,522546405,4005,4005,4005,4005,2
|
|
20240308,142800,522538395,4010,4010,4010,4010,0
|
|
20240308,142700,522538395,4010,4010,4010,4005,900
|
|
20240308,142600,518929405,4015,4015,4015,4015,0
|
|
20240308,142500,518929405,4015,4015,4015,4015,0
|
|
20240308,142400,518929405,4015,4010,4015,4010,432
|
|
20240308,142300,517195200,4010,4015,4015,4010,1067
|
|
20240308,142200,512912615,4020,4020,4020,4020,0
|
|
20240308,142100,512912615,4020,4020,4020,4020,0
|
|
20240308,142000,512912615,4020,4020,4020,4020,143
|
|
20240308,141900,512337755,4020,4020,4020,4020,0
|
|
20240308,141800,512337755,4020,4005,4020,4005,410
|
|
20240308,141700,510695555,4005,4020,4020,4005,4
|
|
20240308,141600,510679490,4000,4000,4015,4000,530
|
|
20240308,141500,508559460,4000,4000,4000,4000,2939
|
|
20240308,141400,496803460,4000,4000,4000,4000,11
|
|
20240308,141300,496759460,4000,4000,4000,4000,101
|
|
20240308,141200,496355460,4000,4000,4000,4000,454
|
|
20240308,141100,494539460,4000,4000,4000,4000,127
|
|
20240308,141000,494031460,4000,3995,4000,3995,221
|
|
20240308,140900,493148460,4000,4000,4000,4000,99
|
|
20240308,140800,492752460,4000,4000,4000,4000,416
|
|
20240308,140700,491088460,4000,4000,4000,4000,30
|
|
20240308,140600,490968460,3995,4000,4000,3995,962
|
|
20240308,140500,487121605,4000,4000,4000,4000,1066
|
|
20240308,140400,482857605,4000,4000,4000,4000,62
|
|
20240308,140300,482609605,4000,4000,4000,4000,112
|
|
20240308,140200,482161605,4000,4000,4000,4000,1051
|
|
20240308,140100,477957605,3995,4000,4000,3995,276
|
|
20240308,140000,476854945,4000,4000,4000,4000,1
|
|
20240308,135900,476850945,3995,3995,3995,3995,0
|
|
20240308,135800,476850945,3995,3995,3995,3995,720
|
|
20240308,135700,473974545,4000,4000,4000,4000,100
|
|
20240308,135600,473574545,4000,4000,4000,4000,60
|
|
20240308,135500,473334545,4000,4000,4000,4000,60
|
|
20240308,135400,473094545,4000,4000,4000,4000,3
|
|
20240308,135300,473082545,4000,4000,4000,4000,213
|
|
20240308,135200,472230545,4000,4000,4000,4000,80
|
|
20240308,135100,471910545,4000,3995,4000,3995,1200
|
|
20240308,135000,467113545,4000,3995,4000,3995,29
|
|
20240308,134900,466997675,4000,4000,4000,4000,1
|
|
20240308,134800,466993675,4000,4005,4005,4000,4381
|
|
20240308,134700,449469670,4005,4005,4005,4005,39
|
|
20240308,134600,449313475,4005,4010,4010,4005,32
|
|
20240308,134500,449185310,4010,4010,4010,4010,2
|
|
20240308,134400,449177290,4000,4000,4000,4000,22
|
|
20240308,134300,449089290,4015,4015,4015,4015,50
|
|
20240308,134200,448888540,4025,4025,4025,4025,1
|
|
20240308,134100,448884515,3995,3995,3995,3995,4167
|
|
20240308,134000,432237350,4000,4005,4005,4000,1659
|
|
20240308,133900,425600845,4000,4000,4005,4000,2429
|
|
20240308,133800,415884230,4000,4005,4005,4000,4860
|
|
20240308,133700,396434930,4010,4010,4010,4010,10
|
|
20240308,133600,396394830,4015,4015,4015,4015,1
|
|
20240308,133500,396390815,4010,4010,4010,4010,100
|
|
20240308,133400,395989815,4010,4010,4010,4010,0
|
|
20240308,133300,395989815,4010,4010,4010,4010,980
|
|
20240308,133200,392060015,4005,4010,4010,4005,1234
|
|
20240308,133100,387116675,4010,4010,4010,4010,115
|
|
20240308,133000,386655525,4010,4010,4010,4010,42
|
|
20240308,132900,386487105,4025,4025,4025,4025,0
|
|
20240308,132800,386487105,4025,4025,4025,4025,0
|
|
20240308,132700,386487105,4025,4025,4025,4025,0
|
|
20240308,132600,386487105,4025,4025,4025,4025,0
|
|
20240308,132500,386487105,4025,4025,4025,4025,300
|
|
20240308,132400,385279605,4025,4025,4025,4025,0
|
|
20240308,132300,385279605,4025,4025,4025,4025,0
|
|
20240308,132200,385279605,4025,4025,4025,4025,2
|
|
20240308,132100,385271555,4025,4015,4030,4000,6790
|
|
20240308,132000,358067910,4010,4010,4010,4010,0
|
|
20240308,131900,358067910,4010,4030,4030,4010,5803
|
|
20240308,131800,334748685,4025,4025,4025,4025,0
|
|
20240308,131700,334748685,4025,4030,4030,4025,175
|
|
20240308,131600,334043785,4030,4030,4030,4030,3
|
|
20240308,131500,334031695,4030,4030,4030,4030,0
|
|
20240308,131400,334031695,4030,4030,4030,4030,107
|
|
20240308,131300,333600485,4030,4030,4030,4030,10
|
|
20240308,131200,333560185,4030,4030,4030,4030,5
|
|
20240308,131100,333540035,4030,4030,4030,4030,0
|
|
20240308,131000,333540035,4030,4030,4030,4030,1015
|
|
20240308,130900,329449585,4030,4025,4030,4025,52
|
|
20240308,130800,329240280,4030,4030,4030,4030,50
|
|
20240308,130700,329038780,4030,4030,4030,4030,1
|
|
20240308,130600,329034750,4030,4030,4030,4030,852
|
|
20240308,130500,325601190,4030,4030,4030,4030,2
|
|
20240308,130400,325593130,4025,4025,4025,4025,105
|
|
20240308,130300,325170505,4030,4030,4030,4030,1
|
|
20240308,130200,325166475,4025,4025,4025,4025,66
|
|
20240308,130100,324900825,4030,4030,4030,4030,50
|
|
20240308,130000,324699325,4030,4030,4030,4030,24
|
|
20240308,125900,324602605,4030,4030,4030,4030,486
|
|
20240308,125800,322644025,4025,4030,4030,4025,499
|
|
20240308,125700,320633580,4030,4030,4035,4030,759
|
|
20240308,125600,317574805,4035,4035,4035,4035,24
|
|
20240308,125500,317477965,4035,4035,4035,4035,0
|
|
20240308,125400,317477965,4035,4035,4035,4035,26
|
|
20240308,125300,317373055,4035,4040,4040,4035,125
|
|
20240308,125200,316868675,4040,4040,4040,4040,0
|
|
20240308,125100,316868675,4040,4040,4040,4040,0
|
|
20240308,125000,316868675,4040,4040,4040,4040,0
|
|
20240308,124900,316868675,4040,4035,4040,4035,10
|
|
20240308,124800,316828320,4035,4035,4035,4035,40
|
|
20240308,124700,316666920,4035,4035,4035,4035,101
|
|
20240308,124600,316259385,4040,4040,4040,4040,14
|
|
20240308,124500,316202825,4040,4040,4040,4040,0
|
|
20240308,124400,316202825,4040,4045,4045,4040,247
|
|
20240308,124300,315203720,4045,4045,4045,4045,247
|
|
20240308,124200,314204605,4045,4045,4045,4045,3
|
|
20240308,124100,314192470,4045,4045,4045,4045,0
|
|
20240308,124000,314192470,4045,4045,4045,4045,944
|
|
20240308,123900,310373990,4040,4040,4040,4040,0
|
|
20240308,123800,310373990,4040,4040,4040,4040,1061
|
|
20240308,123700,306087550,4040,4040,4040,4040,0
|
|
20240308,123600,306087550,4040,4040,4040,4040,0
|
|
20240308,123500,306087550,4040,4040,4040,4040,0
|
|
20240308,123400,306087550,4040,4040,4040,4040,0
|
|
20240308,123300,306087550,4040,4040,4040,4040,0
|
|
20240308,123200,306087550,4040,4040,4040,4040,285
|
|
20240308,123100,304936150,4040,4040,4040,4040,1
|
|
20240308,123000,304932110,4030,4035,4035,4030,1014
|
|
20240308,122900,300844310,4040,4040,4040,4040,0
|
|
20240308,122800,300844310,4040,4040,4040,4040,10
|
|
20240308,122700,300803910,4040,4040,4040,4040,0
|
|
20240308,122600,300803910,4040,4040,4040,4040,0
|
|
20240308,122500,300803910,4040,4040,4040,4040,0
|
|
20240308,122400,300803910,4040,4040,4040,4040,0
|
|
20240308,122300,300803910,4040,4040,4040,4040,0
|
|
20240308,122200,300803910,4040,4040,4040,4040,0
|
|
20240308,122100,300803910,4040,4040,4040,4040,139
|
|
20240308,122000,300242350,4040,4040,4040,4040,0
|
|
20240308,121900,300242350,4040,4040,4040,4040,3
|
|
20240308,121800,300230230,4045,4045,4045,4045,26
|
|
20240308,121700,300125060,4045,4045,4045,4045,3
|
|
20240308,121600,300112925,4050,4050,4050,4050,1
|
|
20240308,121500,300108875,4060,4060,4060,4060,0
|
|
20240308,121400,300108875,4060,4050,4060,4050,3
|
|
20240308,121300,300096710,4025,4040,4040,4025,1352
|
|
20240308,121200,294641085,4035,4040,4040,4035,11
|
|
20240308,121100,294596695,4035,4035,4035,4035,85
|
|
20240308,121000,294253720,4035,4035,4035,4035,294
|
|
20240308,120900,293067430,4035,4035,4035,4035,0
|
|
20240308,120800,293067430,4035,4040,4040,4035,41
|
|
20240308,120700,292901990,4040,4055,4055,4040,3246
|
|
20240308,120600,279785475,4060,4060,4060,4055,110
|
|
20240308,120500,279338925,4060,4060,4060,4060,5
|
|
20240308,120400,279318625,4055,4055,4055,4055,0
|
|
20240308,120300,279318625,4055,4060,4060,4055,1975
|
|
20240308,120200,271309080,4055,4055,4055,4055,52
|
|
20240308,120100,271098220,4055,4055,4055,4055,336
|
|
20240308,120000,269735740,4050,4050,4050,4050,0
|
|
20240308,115900,269735740,4050,4050,4050,4050,4
|
|
20240308,115800,269719540,4055,4055,4055,4055,0
|
|
20240308,115700,269719540,4055,4055,4055,4055,0
|
|
20240308,115600,269719540,4055,4055,4055,4055,149
|
|
20240308,115500,269115345,4055,4050,4055,4050,27
|
|
20240308,115400,269005990,4050,4050,4050,4050,610
|
|
20240308,115300,266535490,4055,4055,4055,4055,2
|
|
20240308,115200,266527380,4055,4055,4055,4055,1
|
|
20240308,115100,266523325,4055,4055,4055,4050,8
|
|
20240308,115000,266490915,4050,4050,4050,4050,149
|
|
20240308,114900,265887465,4050,4050,4050,4050,0
|
|
20240308,114800,265887465,4050,4050,4050,4050,0
|
|
20240308,114700,265887465,4050,4050,4050,4050,10
|
|
20240308,114600,265846965,4050,4050,4050,4050,162
|
|
20240308,114500,265190865,4050,4045,4050,4045,94
|
|
20240308,114400,264810630,4050,4050,4050,4050,141
|
|
20240308,114300,264239580,4050,4050,4050,4050,0
|
|
20240308,114200,264239580,4050,4050,4050,4050,0
|
|
20240308,114100,264239580,4050,4050,4050,4050,0
|
|
20240308,114000,264239580,4050,4050,4050,4050,2
|
|
20240308,113900,264231480,4045,4045,4045,4045,90
|
|
20240308,113800,263867430,4050,4050,4050,4050,10
|
|
20240308,113700,263826930,4050,4050,4050,4050,1
|
|
20240308,113600,263822880,4045,4045,4050,4045,618
|
|
20240308,113500,261323065,4050,4050,4050,4050,0
|
|
20240308,113400,261323065,4050,4050,4050,4050,10
|
|
20240308,113300,261282565,4050,4050,4050,4050,105
|
|
20240308,113200,260857315,4050,4050,4050,4050,0
|
|
20240308,113100,260857315,4050,4050,4050,4050,1
|
|
20240308,113000,260853265,4050,4050,4050,4050,0
|
|
20240308,112900,260853265,4050,4045,4050,4045,724
|
|
20240308,112800,257924635,4045,4045,4045,4045,1
|
|
20240308,112700,257920590,4040,4040,4040,4040,1
|
|
20240308,112600,257916550,4045,4045,4045,4045,25
|
|
20240308,112500,257815425,4050,4050,4050,4050,0
|
|
20240308,112400,257815425,4050,4050,4050,4050,0
|
|
20240308,112300,257815425,4050,4050,4050,4050,430
|
|
20240308,112200,256073925,4040,4050,4050,4040,201
|
|
20240308,112100,255261875,4040,4045,4045,4040,124
|
|
20240308,112000,254760800,4050,4050,4050,4050,0
|
|
20240308,111900,254760800,4050,4050,4050,4050,0
|
|
20240308,111800,254760800,4050,4050,4050,4050,0
|
|
20240308,111700,254760800,4050,4050,4050,4050,0
|
|
20240308,111600,254760800,4050,4050,4050,4050,11
|
|
20240308,111500,254716250,4045,4045,4045,4045,0
|
|
20240308,111400,254716250,4045,4045,4045,4045,0
|
|
20240308,111300,254716250,4045,4045,4045,4045,8
|
|
20240308,111200,254683890,4050,4050,4050,4050,0
|
|
20240308,111100,254683890,4050,4050,4050,4050,2
|
|
20240308,111000,254675790,4045,4045,4045,4045,38
|
|
20240308,110900,254522080,4040,4040,4040,4040,0
|
|
20240308,110800,254522080,4040,4045,4045,4040,1200
|
|
20240308,110700,249673080,4045,4045,4045,4045,0
|
|
20240308,110600,249673080,4045,4045,4045,4045,10
|
|
20240308,110500,249632630,4045,4045,4045,4045,15
|
|
20240308,110400,249571955,4040,4040,4040,4040,202
|
|
20240308,110300,248755875,4040,4040,4040,4040,0
|
|
20240308,110200,248755875,4040,4040,4040,4040,0
|
|
20240308,110100,248755875,4040,4040,4040,4040,1
|
|
20240308,110000,248751835,4040,4045,4045,4040,504
|
|
20240308,105900,246715655,4045,4045,4045,4045,12
|
|
20240308,105800,246667115,4045,4030,4045,4020,605
|
|
20240308,105700,244226640,4030,4025,4030,4025,152
|
|
20240308,105600,243614590,4025,4025,4025,4025,10
|
|
20240308,105500,243574340,4025,4025,4025,4025,10
|
|
20240308,105400,243534090,4020,4020,4020,4020,3
|
|
20240308,105300,243522030,4025,4025,4025,4025,26
|
|
20240308,105200,243417380,4025,4025,4025,4025,1
|
|
20240308,105100,243413355,4020,4020,4020,4020,785
|
|
20240308,105000,240257655,4015,4015,4015,4015,0
|
|
20240308,104900,240257655,4015,4015,4015,4015,10
|
|
20240308,104800,240217505,4025,4020,4025,4020,168
|
|
20240308,104700,239542135,4015,4020,4020,4015,1309
|
|
20240308,104600,234281455,4025,4025,4025,4025,10
|
|
20240308,104500,234241205,4030,4030,4030,4030,0
|
|
20240308,104400,234241205,4030,4030,4030,4030,0
|
|
20240308,104300,234241205,4030,4030,4030,4030,1
|
|
20240308,104200,234237175,4030,4030,4030,4030,4
|
|
20240308,104100,234221055,4030,4030,4030,4030,33
|
|
20240308,104000,234088065,4030,4030,4030,4030,0
|
|
20240308,103900,234088065,4030,4030,4030,4030,0
|
|
20240308,103800,234088065,4030,4030,4030,4030,1
|
|
20240308,103700,234084035,4030,4030,4030,4030,13
|
|
20240308,103600,234031645,4015,4015,4015,4015,0
|
|
20240308,103500,234031645,4015,4015,4015,4015,278
|
|
20240308,103400,232915475,4015,4015,4015,4015,1512
|
|
20240308,103300,226844795,4015,4030,4030,4015,2598
|
|
20240308,103200,216401135,4045,4030,4045,4030,209
|
|
20240308,103100,215557965,4030,4030,4030,4030,0
|
|
20240308,103000,215557965,4030,4045,4045,4030,2
|
|
20240308,102900,215549890,4030,4030,4030,4030,0
|
|
20240308,102800,215549890,4030,4030,4030,4030,0
|
|
20240308,102700,215549890,4030,4030,4030,4030,500
|
|
20240308,102600,213534890,4030,4030,4030,4030,500
|
|
20240308,102500,211519890,4040,4040,4040,4040,500
|
|
20240308,102400,209499890,4045,4045,4045,4045,0
|
|
20240308,102300,209499890,4045,4025,4045,4025,144
|
|
20240308,102200,208920270,4030,4040,4040,4030,3170
|
|
20240308,102100,196134910,4045,4045,4045,4045,164
|
|
20240308,102000,195471530,4045,4045,4045,4045,0
|
|
20240308,101900,195471530,4045,4050,4050,4045,401
|
|
20240308,101800,193847530,4050,4050,4050,4050,0
|
|
20240308,101700,193847530,4050,4050,4050,4050,1
|
|
20240308,101600,193843480,4045,4050,4050,4045,166
|
|
20240308,101500,193171965,4050,4050,4050,4050,1
|
|
20240308,101400,193167915,4050,4050,4050,4050,0
|
|
20240308,101300,193167915,4050,4045,4050,4045,3
|
|
20240308,101200,193155775,4050,4050,4050,4050,0
|
|
20240308,101100,193155775,4050,4045,4050,4045,81
|
|
20240308,101000,192828125,4060,4060,4060,4060,0
|
|
20240308,100900,192828125,4060,4060,4060,4060,80
|
|
20240308,100800,192503325,4060,4060,4060,4060,6
|
|
20240308,100700,192478965,4065,4065,4065,4065,10
|
|
20240308,100600,192438315,4060,4060,4060,4060,562
|
|
20240308,100500,190156595,4060,4060,4060,4060,0
|
|
20240308,100400,190156595,4060,4060,4060,4060,28
|
|
20240308,100300,190042915,4060,4060,4060,4060,11
|
|
20240308,100200,189998255,4060,4050,4060,4045,35
|
|
20240308,100100,189856450,4060,4055,4060,4055,130
|
|
20240308,100000,189328655,4040,4060,4060,4040,605
|
|
20240308,095900,186880790,4060,4060,4060,4060,1
|
|
20240308,095800,186876730,4055,4055,4055,4055,0
|
|
20240308,095700,186876730,4055,4045,4055,4045,6
|
|
20240308,095600,186852450,4060,4055,4060,4055,35
|
|
20240308,095500,186710515,4055,4050,4055,4050,50
|
|
20240308,095400,186507815,4055,4055,4055,4045,338
|
|
20240308,095300,185139130,4055,4060,4060,4055,104
|
|
20240308,095200,184716910,4060,4060,4060,4060,3
|
|
20240308,095100,184704730,4060,4060,4065,4055,444
|
|
20240308,095000,182903360,4065,4060,4065,4060,319
|
|
20240308,094900,181607025,4065,4065,4070,4065,63
|
|
20240308,094800,181350925,4065,4065,4065,4065,8
|
|
20240308,094700,181318405,4070,4070,4070,4070,1
|
|
20240308,094600,181314335,4065,4060,4065,4060,20
|
|
20240308,094500,181233095,4060,4065,4065,4060,92
|
|
20240308,094400,180859160,4070,4075,4075,4070,22
|
|
20240308,094300,180769540,4075,4075,4075,4075,29
|
|
20240308,094200,180651365,4080,4075,4080,4075,3011
|
|
20240308,094100,168366865,4075,4050,4080,4050,1506
|
|
20240308,094000,162232860,4055,4040,4055,4040,125
|
|
20240308,093900,161726135,4055,4050,4055,4045,287
|
|
20240308,093800,160563880,4050,4050,4050,4050,6
|
|
20240308,093700,160539580,4050,4050,4050,4050,11
|
|
20240308,093600,160495030,4050,4050,4050,4050,20
|
|
20240308,093500,160414030,4050,4050,4050,4050,51
|
|
20240308,093400,160207480,4050,4040,4050,4030,246
|
|
20240308,093300,159215155,4050,4050,4050,4050,306
|
|
20240308,093200,157975855,4050,4040,4050,4040,2012
|
|
20240308,093100,149842935,4040,4035,4040,4035,389
|
|
20240308,093000,148273280,4030,4025,4030,4025,1498
|
|
20240308,092900,142240730,4025,4020,4025,4020,2102
|
|
20240308,092800,133790640,4020,4020,4020,4020,0
|
|
20240308,092700,133790640,4020,4020,4020,4020,210
|
|
20240308,092600,132946440,4020,4010,4020,4010,1101
|
|
20240308,092500,128531420,4020,4020,4020,4020,11
|
|
20240308,092400,128487200,4020,4020,4020,4020,0
|
|
20240308,092300,128487200,4020,4020,4020,4020,4123
|
|
20240308,092200,111912740,4020,4020,4020,4020,324
|
|
20240308,092100,110610260,4020,4015,4020,4015,1102
|
|
20240308,092000,106185725,4020,4020,4020,4020,5
|
|
20240308,091900,106165625,4020,4020,4020,4020,0
|
|
20240308,091800,106165625,4020,4015,4020,4015,47
|
|
20240308,091700,105976915,4020,4020,4020,4010,787
|
|
20240308,091600,102819100,4015,4015,4015,4015,287
|
|
20240308,091500,101666795,4015,4020,4020,4010,3156
|
|
20240308,091400,88981420,4005,4020,4020,4005,752
|
|
20240308,091300,85969025,4020,4015,4020,4015,150
|
|
20240308,091200,85366060,4015,4020,4020,4015,115
|
|
20240308,091100,84904310,4020,4020,4020,4020,10
|
|
20240308,091000,84864110,4020,4020,4020,4020,0
|
|
20240308,090900,84864110,4020,4020,4020,4020,1
|
|
20240308,090800,84860090,4015,4010,4020,4010,8116
|
|
20240308,090700,52309230,4010,4015,4020,4010,3393
|
|
20240308,090600,38694645,4020,4025,4025,4015,1428
|
|
20240308,090500,32956180,4025,4025,4025,4025,61
|
|
20240308,090400,32710655,4025,4025,4025,4025,207
|
|
20240308,090300,31877480,4025,4035,4035,4015,101
|
|
20240308,090200,31470040,4035,4020,4035,4010,1797
|
|
20240308,090100,24230245,4020,4035,4040,4005,199
|
|
20240308,090000,23429685,4000,3995,4035,3995,5849
|