630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,192700,291686355,5120,5120,5120,5120,1084
|
|
20240307,192600,291686355,5120,5120,5120,5120,0
|
|
20240307,192500,291686355,5120,5120,5120,5120,0
|
|
20240307,192400,291686355,5120,5120,5120,5120,0
|
|
20240307,192300,291686355,5120,5120,5120,5120,0
|
|
20240307,192200,291686355,5120,5120,5120,5120,0
|
|
20240307,192100,291686355,5120,5120,5120,5120,0
|
|
20240307,192000,291686355,5120,5120,5120,5120,0
|
|
20240307,191900,291686355,5120,5120,5120,5120,0
|
|
20240307,191800,291686355,5120,5120,5120,5120,0
|
|
20240307,191700,291686355,5120,5120,5120,5120,0
|
|
20240307,191600,291686355,5120,5120,5120,5120,0
|
|
20240307,191500,291686355,5120,5120,5120,5120,0
|
|
20240307,191400,291686355,5120,5120,5120,5120,0
|
|
20240307,191300,291686355,5120,5120,5120,5120,0
|
|
20240307,191200,291686355,5120,5120,5120,5120,0
|
|
20240307,191100,291686355,5120,5120,5120,5120,0
|
|
20240307,191000,291686355,5120,5120,5120,5120,0
|
|
20240307,190900,291686355,5120,5120,5120,5120,0
|
|
20240307,190800,291686355,5120,5120,5120,5120,0
|
|
20240307,190700,291686355,5120,5120,5120,5120,0
|
|
20240307,190600,291686355,5120,5120,5120,5120,0
|
|
20240307,190500,291686355,5120,5120,5120,5120,0
|
|
20240307,190400,291686355,5120,5120,5120,5120,0
|
|
20240307,190300,291686355,5120,5120,5120,5120,0
|
|
20240307,190200,291686355,5120,5120,5120,5120,0
|
|
20240307,190100,291686355,5120,5120,5120,5120,0
|
|
20240307,190000,291686355,5120,5120,5120,5120,0
|
|
20240307,185900,291686355,5120,5120,5120,5120,0
|
|
20240307,185800,291686355,5120,5120,5120,5120,0
|
|
20240307,185700,291686355,5120,5120,5120,5120,1084
|
|
20240307,185600,291686355,5120,5120,5120,5120,0
|
|
20240307,185500,291686355,5120,5120,5120,5120,0
|
|
20240307,185400,291686355,5120,5120,5120,5120,0
|
|
20240307,185300,291686355,5120,5120,5120,5120,0
|
|
20240307,185200,291686355,5120,5120,5120,5120,0
|
|
20240307,185100,291686355,5120,5120,5120,5120,0
|
|
20240307,185000,291686355,5120,5120,5120,5120,0
|
|
20240307,184900,291686355,5120,5120,5120,5120,0
|
|
20240307,184800,291686355,5120,5120,5120,5120,0
|
|
20240307,184700,291686355,5120,5120,5120,5120,0
|
|
20240307,184600,291686355,5120,5120,5120,5120,0
|
|
20240307,184500,291686355,5120,5120,5120,5120,0
|
|
20240307,184400,291686355,5120,5120,5120,5120,0
|
|
20240307,184300,291686355,5120,5120,5120,5120,0
|
|
20240307,184200,291686355,5120,5120,5120,5120,0
|
|
20240307,184100,291686355,5120,5120,5120,5120,0
|
|
20240307,184000,291686355,5120,5120,5120,5120,0
|
|
20240307,183900,291686355,5120,5120,5120,5120,0
|
|
20240307,183800,291686355,5120,5120,5120,5120,0
|
|
20240307,183700,291686355,5120,5120,5120,5120,0
|
|
20240307,183600,291686355,5120,5120,5120,5120,0
|
|
20240307,183500,291686355,5120,5120,5120,5120,0
|
|
20240307,183400,291686355,5120,5120,5120,5120,0
|
|
20240307,183300,291686355,5120,5120,5120,5120,0
|
|
20240307,183200,291686355,5120,5120,5120,5120,0
|
|
20240307,183100,291686355,5120,5120,5120,5120,0
|
|
20240307,183000,291686355,5120,5120,5120,5120,0
|
|
20240307,182900,291686355,5120,5120,5120,5120,0
|
|
20240307,182800,291686355,5120,5120,5120,5120,0
|
|
20240307,182700,291686355,5120,5120,5120,5120,1084
|
|
20240307,182600,291686355,5120,5120,5120,5120,0
|
|
20240307,182500,291686355,5120,5120,5120,5120,0
|
|
20240307,182400,291686355,5120,5120,5120,5120,0
|
|
20240307,182300,291686355,5120,5120,5120,5120,0
|
|
20240307,182200,291686355,5120,5120,5120,5120,0
|
|
20240307,182100,291686355,5120,5120,5120,5120,0
|
|
20240307,182000,291686355,5120,5120,5120,5120,0
|
|
20240307,181900,291686355,5120,5120,5120,5120,0
|
|
20240307,181800,291686355,5120,5120,5120,5120,0
|
|
20240307,181700,291686355,5120,5120,5120,5120,0
|
|
20240307,181600,291686355,5120,5120,5120,5120,0
|
|
20240307,181500,291686355,5120,5120,5120,5120,0
|
|
20240307,181400,291686355,5120,5120,5120,5120,0
|
|
20240307,181300,291686355,5120,5120,5120,5120,0
|
|
20240307,181200,291686355,5120,5120,5120,5120,0
|
|
20240307,181100,291686355,5120,5120,5120,5120,0
|
|
20240307,181000,291686355,5120,5120,5120,5120,0
|
|
20240307,180900,291686355,5120,5120,5120,5120,0
|
|
20240307,180800,291686355,5120,5120,5120,5120,0
|
|
20240307,180700,291686355,5120,5120,5120,5120,0
|
|
20240307,180600,291686355,5120,5120,5120,5120,0
|
|
20240307,180500,291686355,5120,5120,5120,5120,0
|
|
20240307,180400,291686355,5120,5120,5120,5120,0
|
|
20240307,180300,291686355,5120,5120,5120,5120,0
|
|
20240307,180200,291686355,5120,5120,5120,5120,0
|
|
20240307,180100,291686355,5120,5120,5120,5120,0
|
|
20240307,180000,291686355,5120,5120,5120,5120,0
|
|
20240307,175900,291686355,5120,5120,5120,5120,0
|
|
20240307,175800,291686355,5120,5120,5120,5120,0
|
|
20240307,175700,291686355,5120,5120,5120,5120,1084
|
|
20240307,175600,291686355,5120,5120,5120,5120,0
|
|
20240307,175500,291686355,5120,5120,5120,5120,0
|
|
20240307,175400,291686355,5120,5120,5120,5120,0
|
|
20240307,175300,291686355,5120,5120,5120,5120,0
|
|
20240307,175200,291686355,5120,5120,5120,5120,0
|
|
20240307,175100,291686355,5120,5120,5120,5120,0
|
|
20240307,175000,291686355,5120,5120,5120,5120,0
|
|
20240307,174900,291686355,5120,5120,5120,5120,0
|
|
20240307,174800,291686355,5120,5120,5120,5120,0
|
|
20240307,174700,291686355,5120,5120,5120,5120,0
|
|
20240307,174600,291686355,5120,5120,5120,5120,0
|
|
20240307,174500,291686355,5120,5120,5120,5120,0
|
|
20240307,174400,291686355,5120,5120,5120,5120,0
|
|
20240307,174300,291686355,5120,5120,5120,5120,0
|
|
20240307,174200,291686355,5120,5120,5120,5120,0
|
|
20240307,174100,291686355,5120,5120,5120,5120,0
|
|
20240307,174000,291686355,5120,5120,5120,5120,0
|
|
20240307,173900,291686355,5120,5120,5120,5120,0
|
|
20240307,173800,291686355,5120,5120,5120,5120,0
|
|
20240307,173700,291686355,5120,5120,5120,5120,0
|
|
20240307,173600,291686355,5120,5120,5120,5120,0
|
|
20240307,173500,291686355,5120,5120,5120,5120,0
|
|
20240307,173400,291686355,5120,5120,5120,5120,0
|
|
20240307,173300,291686355,5120,5120,5120,5120,0
|
|
20240307,173200,291686355,5120,5120,5120,5120,0
|
|
20240307,173100,291686355,5120,5120,5120,5120,0
|
|
20240307,173000,291686355,5120,5120,5120,5120,0
|
|
20240307,172900,291686355,5120,5120,5120,5120,0
|
|
20240307,172800,291686355,5120,5120,5120,5120,0
|
|
20240307,172700,291686355,5120,5120,5120,5120,1084
|
|
20240307,172600,291686355,5120,5120,5120,5120,0
|
|
20240307,172500,291686355,5120,5120,5120,5120,0
|
|
20240307,172400,291686355,5120,5120,5120,5120,0
|
|
20240307,172300,291686355,5120,5120,5120,5120,0
|
|
20240307,172200,291686355,5120,5120,5120,5120,0
|
|
20240307,172100,291686355,5120,5120,5120,5120,0
|
|
20240307,172000,291686355,5120,5120,5120,5120,0
|
|
20240307,171900,291686355,5120,5120,5120,5120,0
|
|
20240307,171800,291686355,5120,5120,5120,5120,0
|
|
20240307,171700,291686355,5120,5120,5120,5120,0
|
|
20240307,171600,291686355,5120,5120,5120,5120,0
|
|
20240307,171500,291686355,5120,5120,5120,5120,0
|
|
20240307,171400,291686355,5120,5120,5120,5120,0
|
|
20240307,171300,291686355,5120,5120,5120,5120,0
|
|
20240307,171200,291686355,5120,5120,5120,5120,0
|
|
20240307,171100,291686355,5120,5120,5120,5120,0
|
|
20240307,171000,291686355,5120,5120,5120,5120,0
|
|
20240307,170900,291686355,5120,5120,5120,5120,0
|
|
20240307,170800,291686355,5120,5120,5120,5120,0
|
|
20240307,170700,291686355,5120,5120,5120,5120,0
|
|
20240307,170600,291686355,5120,5120,5120,5120,0
|
|
20240307,170500,291686355,5120,5120,5120,5120,0
|
|
20240307,170400,291686355,5120,5120,5120,5120,0
|
|
20240307,170300,291686355,5120,5120,5120,5120,0
|
|
20240307,170200,291686355,5120,5120,5120,5120,0
|
|
20240307,170100,291686355,5120,5120,5120,5120,0
|
|
20240307,170000,291686355,5120,5120,5120,5120,0
|
|
20240307,165900,291686355,5120,5120,5120,5120,0
|
|
20240307,165800,291686355,5120,5120,5120,5120,0
|
|
20240307,165700,291686355,5120,5120,5120,5120,1084
|
|
20240307,165600,291686355,5120,5120,5120,5120,0
|
|
20240307,165500,291686355,5120,5120,5120,5120,0
|
|
20240307,165400,291686355,5120,5120,5120,5120,0
|
|
20240307,165300,291686355,5120,5120,5120,5120,0
|
|
20240307,165200,291686355,5120,5120,5120,5120,0
|
|
20240307,165100,291686355,5120,5120,5120,5120,0
|
|
20240307,165000,291686355,5120,5120,5120,5120,0
|
|
20240307,164900,291686355,5120,5120,5120,5120,0
|
|
20240307,164800,291686355,5120,5120,5120,5120,0
|
|
20240307,164700,291686355,5120,5120,5120,5120,0
|
|
20240307,164600,291686355,5120,5120,5120,5120,0
|
|
20240307,164500,291686355,5120,5120,5120,5120,0
|
|
20240307,164400,291686355,5120,5120,5120,5120,0
|
|
20240307,164300,291686355,5120,5120,5120,5120,0
|
|
20240307,164200,291686355,5120,5120,5120,5120,0
|
|
20240307,164100,291686355,5120,5120,5120,5120,0
|
|
20240307,164000,291686355,5120,5120,5120,5120,0
|
|
20240307,163900,291686355,5120,5120,5120,5120,0
|
|
20240307,163800,291686355,5120,5120,5120,5120,0
|
|
20240307,163700,291686355,5120,5120,5120,5120,0
|
|
20240307,163600,291686355,5120,5120,5120,5120,0
|
|
20240307,163500,291686355,5120,5120,5120,5120,0
|
|
20240307,163400,291686355,5120,5120,5120,5120,0
|
|
20240307,163300,291686355,5120,5120,5120,5120,0
|
|
20240307,163200,291686355,5120,5120,5120,5120,0
|
|
20240307,163100,291686355,5120,5120,5120,5120,0
|
|
20240307,163000,291686355,5120,5120,5120,5120,0
|
|
20240307,162900,291686355,5120,5120,5120,5120,0
|
|
20240307,162800,291686355,5120,5120,5120,5120,0
|
|
20240307,162700,291686355,5120,5120,5120,5120,1084
|
|
20240307,162600,291686355,5120,5120,5120,5120,0
|
|
20240307,162500,291686355,5120,5120,5120,5120,0
|
|
20240307,162400,291686355,5120,5120,5120,5120,0
|
|
20240307,162300,291686355,5120,5120,5120,5120,0
|
|
20240307,162200,291686355,5120,5120,5120,5120,0
|
|
20240307,162100,291686355,5120,5120,5120,5120,0
|
|
20240307,162000,291686355,5120,5120,5120,5120,0
|
|
20240307,161900,291686355,5120,5120,5120,5120,0
|
|
20240307,161800,291686355,5120,5120,5120,5120,0
|
|
20240307,161700,291686355,5120,5120,5120,5120,0
|
|
20240307,161600,291686355,5120,5120,5120,5120,0
|
|
20240307,161500,291686355,5120,5120,5120,5120,0
|
|
20240307,161400,291686355,5120,5120,5120,5120,0
|
|
20240307,161300,291686355,5120,5120,5120,5120,0
|
|
20240307,161200,291686355,5120,5120,5120,5120,0
|
|
20240307,161100,291686355,5120,5120,5120,5120,0
|
|
20240307,161000,291686355,5120,5120,5120,5120,0
|
|
20240307,160900,291686355,5120,5120,5120,5120,0
|
|
20240307,160800,291686355,5120,5120,5120,5120,0
|
|
20240307,160700,291686355,5120,5120,5120,5120,0
|
|
20240307,160600,291686355,5120,5120,5120,5120,0
|
|
20240307,160500,291686355,5120,5120,5120,5120,0
|
|
20240307,160400,291686355,5120,5120,5120,5120,0
|
|
20240307,160300,291686355,5120,5120,5120,5120,0
|
|
20240307,160200,291686355,5120,5120,5120,5120,0
|
|
20240307,160100,291686355,5120,5120,5120,5120,0
|
|
20240307,160000,291686355,5120,5120,5120,5120,0
|
|
20240307,155900,291686355,5120,5120,5120,5120,0
|
|
20240307,155800,291686355,5120,5120,5120,5120,0
|
|
20240307,155700,291686355,5120,5120,5120,5120,1084
|
|
20240307,155600,291686355,5120,5120,5120,5120,0
|
|
20240307,155500,291686355,5120,5120,5120,5120,0
|
|
20240307,155400,291686355,5120,5120,5120,5120,0
|
|
20240307,155300,291686355,5120,5120,5120,5120,0
|
|
20240307,155200,291686355,5120,5120,5120,5120,0
|
|
20240307,155100,291686355,5120,5120,5120,5120,0
|
|
20240307,155000,291686355,5120,5120,5120,5120,0
|
|
20240307,154900,291686355,5120,5120,5120,5120,0
|
|
20240307,154800,291686355,5120,5120,5120,5120,0
|
|
20240307,154700,291686355,5120,5120,5120,5120,0
|
|
20240307,154600,291686355,5120,5120,5120,5120,0
|
|
20240307,154500,291686355,5120,5120,5120,5120,0
|
|
20240307,154400,291686355,5120,5120,5120,5120,0
|
|
20240307,154300,291686355,5120,5120,5120,5120,0
|
|
20240307,154200,291686355,5120,5120,5120,5120,0
|
|
20240307,154100,291686355,5120,5120,5120,5120,0
|
|
20240307,154000,291686355,5120,5120,5120,5120,0
|
|
20240307,153900,291686355,5120,5120,5120,5120,0
|
|
20240307,153800,291686355,5120,5120,5120,5120,0
|
|
20240307,153700,291686355,5120,5120,5120,5120,0
|
|
20240307,153600,291686355,5120,5120,5120,5120,0
|
|
20240307,153500,291686355,5120,5120,5120,5120,0
|
|
20240307,153400,291686355,5120,5120,5120,5120,0
|
|
20240307,153300,291686355,5120,5120,5120,5120,0
|
|
20240307,153200,291686355,5120,5120,5120,5120,0
|
|
20240307,153100,291686355,5120,5120,5120,5120,0
|
|
20240307,153000,291686355,5120,5120,5120,5120,1084
|
|
20240307,152900,286136275,5110,5110,5110,5110,0
|
|
20240307,152800,286136275,5110,5110,5110,5110,0
|
|
20240307,152700,286136275,5110,5110,5110,5110,0
|
|
20240307,152600,286136275,5110,5110,5110,5110,0
|
|
20240307,152500,286136275,5110,5110,5110,5110,0
|
|
20240307,152400,286136275,5110,5110,5110,5110,0
|
|
20240307,152300,286136275,5110,5110,5110,5110,0
|
|
20240307,152200,286136275,5110,5110,5110,5110,0
|
|
20240307,152100,286136275,5110,5110,5110,5110,0
|
|
20240307,152000,286136275,5110,5110,5110,5110,0
|
|
20240307,151900,286136275,5110,5100,5110,5080,471
|
|
20240307,151800,283736535,5090,5090,5090,5090,0
|
|
20240307,151700,283736535,5090,5090,5090,5090,0
|
|
20240307,151600,283736535,5090,5090,5090,5090,40
|
|
20240307,151500,283532935,5080,5080,5080,5080,200
|
|
20240307,151400,282516935,5100,5080,5100,5080,170
|
|
20240307,151300,281653095,5080,5090,5090,5080,431
|
|
20240307,151200,279462105,5100,5100,5100,5100,100
|
|
20240307,151100,278952105,5110,5100,5110,5100,510
|
|
20240307,151000,276346105,5100,5100,5100,5100,14
|
|
20240307,150900,276274705,5110,5110,5110,5110,20
|
|
20240307,150800,276172505,5100,5100,5100,5100,1
|
|
20240307,150700,276167405,5110,5110,5110,5110,61
|
|
20240307,150600,275855695,5110,5110,5110,5110,40
|
|
20240307,150500,275651295,5110,5110,5110,5110,149
|
|
20240307,150400,274889905,5110,5100,5110,5100,70
|
|
20240307,150300,274532405,5120,5120,5120,5120,0
|
|
20240307,150200,274532405,5120,5120,5120,5120,3
|
|
20240307,150100,274517045,5110,5120,5130,5110,72
|
|
20240307,150000,274148315,5100,5100,5100,5100,68
|
|
20240307,145900,273801515,5100,5100,5100,5100,200
|
|
20240307,145800,272781515,5100,5100,5100,5100,6
|
|
20240307,145700,272750915,5130,5130,5130,5130,1
|
|
20240307,145600,272745785,5130,5110,5130,5100,321
|
|
20240307,145500,271107645,5120,5120,5120,5120,14
|
|
20240307,145400,271035965,5130,5120,5140,5120,33
|
|
20240307,145300,270866685,5120,5120,5120,5120,0
|
|
20240307,145200,270866685,5120,5120,5120,5120,235
|
|
20240307,145100,269663485,5120,5120,5120,5120,66
|
|
20240307,145000,269325565,5120,5140,5140,5120,60
|
|
20240307,144900,269017965,5120,5120,5120,5120,0
|
|
20240307,144800,269017965,5120,5120,5120,5120,0
|
|
20240307,144700,269017965,5120,5120,5120,5120,61
|
|
20240307,144600,268705645,5140,5140,5140,5130,612
|
|
20240307,144500,265560385,5130,5130,5130,5130,285
|
|
20240307,144400,264098335,5140,5150,5150,5140,205
|
|
20240307,144300,263043665,5150,5150,5150,5150,0
|
|
20240307,144200,263043665,5150,5150,5150,5150,325
|
|
20240307,144100,261369915,5150,5150,5150,5150,560
|
|
20240307,144000,258485915,5150,5150,5150,5150,229
|
|
20240307,143900,257306565,5160,5160,5160,5160,200
|
|
20240307,143800,256274565,5160,5160,5160,5160,175
|
|
20240307,143700,255371565,5160,5140,5160,5140,2
|
|
20240307,143600,255361265,5160,5160,5160,5150,2301
|
|
20240307,143500,243491545,5150,5140,5150,5140,2255
|
|
20240307,143400,231879055,5150,5140,5150,5140,133
|
|
20240307,143300,231194685,5150,5140,5150,5140,1389
|
|
20240307,143200,224054695,5140,5140,5140,5090,1408
|
|
20240307,143100,216825805,5130,5130,5140,5130,733
|
|
20240307,143000,213059065,5130,5130,5130,5130,500
|
|
20240307,142900,210494065,5130,5120,5130,5120,723
|
|
20240307,142800,206790165,5120,5130,5130,5120,263
|
|
20240307,142700,205441145,5130,5130,5130,5130,173
|
|
20240307,142600,204553655,5130,5140,5140,5130,540
|
|
20240307,142500,201778305,5130,5130,5130,5130,223
|
|
20240307,142400,200634315,5130,5130,5130,5110,1182
|
|
20240307,142300,194577085,5130,5120,5140,5120,320
|
|
20240307,142200,192934765,5130,5110,5130,5110,821
|
|
20240307,142100,188729445,5110,5100,5110,5100,1306
|
|
20240307,142000,182067315,5100,5100,5100,5100,578
|
|
20240307,141900,179119515,5100,5090,5100,5090,1503
|
|
20240307,141800,171454245,5090,5090,5090,5090,11
|
|
20240307,141700,171398255,5090,5090,5090,5090,9
|
|
20240307,141600,171352445,5090,5090,5090,5090,8
|
|
20240307,141500,171311725,5090,5090,5100,5090,3514
|
|
20240307,141400,153391515,5080,5090,5090,5080,225
|
|
20240307,141300,152246495,5090,5090,5090,5090,1
|
|
20240307,141200,152241405,5080,5070,5080,5070,683
|
|
20240307,141100,148772455,5060,5060,5060,5060,0
|
|
20240307,141000,148772455,5060,5060,5060,5060,0
|
|
20240307,140900,148772455,5060,5060,5060,5060,78
|
|
20240307,140800,148377775,5060,5060,5060,5060,0
|
|
20240307,140700,148377775,5060,5060,5060,5060,170
|
|
20240307,140600,147517575,5070,5070,5070,5070,0
|
|
20240307,140500,147517575,5070,5070,5070,5070,0
|
|
20240307,140400,147517575,5070,5070,5070,5070,66
|
|
20240307,140300,147182955,5080,5080,5080,5080,0
|
|
20240307,140200,147182955,5080,5060,5080,5060,156
|
|
20240307,140100,146392115,5070,5070,5070,5070,35
|
|
20240307,140000,146214665,5060,5060,5060,5060,50
|
|
20240307,135900,145961665,5060,5060,5060,5060,1
|
|
20240307,135800,145956605,5060,5070,5070,5060,1302
|
|
20240307,135700,139355485,5070,5070,5070,5070,0
|
|
20240307,135600,139355485,5070,5070,5070,5070,0
|
|
20240307,135500,139355485,5070,5070,5070,5070,0
|
|
20240307,135400,139355485,5070,5070,5070,5070,0
|
|
20240307,135300,139355485,5070,5070,5070,5070,0
|
|
20240307,135200,139355485,5070,5070,5070,5070,0
|
|
20240307,135100,139355485,5070,5070,5070,5070,0
|
|
20240307,135000,139355485,5070,5070,5070,5070,78
|
|
20240307,134900,138960025,5070,5070,5070,5070,1
|
|
20240307,134800,138954955,5060,5060,5060,5060,0
|
|
20240307,134700,138954955,5060,5060,5060,5060,0
|
|
20240307,134600,138954955,5060,5060,5060,5060,10
|
|
20240307,134500,138904355,5070,5070,5070,5070,0
|
|
20240307,134400,138904355,5070,5070,5070,5070,300
|
|
20240307,134300,137383355,5060,5060,5060,5060,0
|
|
20240307,134200,137383355,5060,5060,5060,5060,1410
|
|
20240307,134100,130248755,5050,5050,5050,5050,0
|
|
20240307,134000,130248755,5050,5050,5050,5050,0
|
|
20240307,133900,130248755,5050,5050,5050,5050,0
|
|
20240307,133800,130248755,5050,5050,5050,5050,0
|
|
20240307,133700,130248755,5050,5050,5050,5050,80
|
|
20240307,133600,129844755,5050,5050,5050,5050,180
|
|
20240307,133500,128935755,5040,5040,5040,5040,328
|
|
20240307,133400,127282635,5030,5030,5030,5030,0
|
|
20240307,133300,127282635,5030,5030,5030,5030,20
|
|
20240307,133200,127182035,5030,5030,5030,5030,110
|
|
20240307,133100,126628735,5020,5020,5020,5020,0
|
|
20240307,133000,126628735,5020,5020,5020,5020,0
|
|
20240307,132900,126628735,5020,5020,5020,5020,0
|
|
20240307,132800,126628735,5020,5020,5020,5020,0
|
|
20240307,132700,126628735,5020,5020,5020,5020,6
|
|
20240307,132600,126598615,5020,5020,5020,5020,178
|
|
20240307,132500,125705055,5020,5020,5020,5020,0
|
|
20240307,132400,125705055,5020,5020,5020,5020,0
|
|
20240307,132300,125705055,5020,5020,5020,5020,110
|
|
20240307,132200,125152855,5010,5010,5010,5010,0
|
|
20240307,132100,125152855,5010,5010,5010,5010,0
|
|
20240307,132000,125152855,5010,5010,5010,5010,0
|
|
20240307,131900,125152855,5010,5010,5010,5010,0
|
|
20240307,131800,125152855,5010,5010,5010,5010,0
|
|
20240307,131700,125152855,5010,5010,5010,5010,0
|
|
20240307,131600,125152855,5010,5010,5010,5010,0
|
|
20240307,131500,125152855,5010,5010,5010,5010,40
|
|
20240307,131400,124952455,5010,5010,5010,5010,0
|
|
20240307,131300,124952455,5010,5010,5010,5010,0
|
|
20240307,131200,124952455,5010,5010,5010,5010,0
|
|
20240307,131100,124952455,5010,5020,5020,5010,252
|
|
20240307,131000,123688415,5010,5010,5010,5010,0
|
|
20240307,130900,123688415,5010,5010,5010,5010,724
|
|
20240307,130800,120061175,5010,5010,5010,5010,40
|
|
20240307,130700,119860775,5010,5010,5010,5010,0
|
|
20240307,130600,119860775,5010,5010,5010,5010,210
|
|
20240307,130500,118808675,5010,5010,5010,5010,0
|
|
20240307,130400,118808675,5010,5010,5010,5010,0
|
|
20240307,130300,118808675,5010,5010,5010,5010,2
|
|
20240307,130200,118798655,5000,5000,5000,5000,0
|
|
20240307,130100,118798655,5000,5000,5000,5000,0
|
|
20240307,130000,118798655,5000,5000,5000,5000,0
|
|
20240307,125900,118798655,5000,5000,5000,5000,14
|
|
20240307,125800,118728655,5000,5000,5000,5000,0
|
|
20240307,125700,118728655,5000,5000,5000,5000,14
|
|
20240307,125600,118658655,5000,5000,5000,5000,62
|
|
20240307,125500,118348655,5000,5000,5000,5000,321
|
|
20240307,125400,116743655,5000,5000,5000,5000,0
|
|
20240307,125300,116743655,5000,5000,5000,5000,12
|
|
20240307,125200,116683655,5000,4995,5000,4995,2340
|
|
20240307,125100,104989205,4995,4995,4995,4995,0
|
|
20240307,125000,104989205,4995,4995,4995,4995,10
|
|
20240307,124900,104939255,4995,4995,4995,4995,416
|
|
20240307,124800,102861335,4990,4990,4990,4990,0
|
|
20240307,124700,102861335,4990,4985,4990,4985,330
|
|
20240307,124600,101215085,4985,4985,4985,4985,108
|
|
20240307,124500,100676705,4985,4985,4985,4985,20
|
|
20240307,124400,100577005,4990,4990,4990,4990,50
|
|
20240307,124300,100327505,4980,4980,4980,4980,0
|
|
20240307,124200,100327505,4980,4980,4980,4980,53
|
|
20240307,124100,100063565,4980,4980,4980,4980,31
|
|
20240307,124000,99909185,4990,4990,4990,4990,0
|
|
20240307,123900,99909185,4990,4990,4990,4990,1
|
|
20240307,123800,99904195,4990,4990,4990,4990,140
|
|
20240307,123700,99205595,4990,4985,4990,4985,51
|
|
20240307,123600,98951355,4970,4970,4970,4970,0
|
|
20240307,123500,98951355,4970,4970,4970,4970,0
|
|
20240307,123400,98951355,4970,4970,4970,4970,0
|
|
20240307,123300,98951355,4970,4970,4970,4970,0
|
|
20240307,123200,98951355,4970,4970,4970,4970,0
|
|
20240307,123100,98951355,4970,4970,4970,4970,1
|
|
20240307,123000,98946385,4970,4970,4970,4970,10
|
|
20240307,122900,98896685,4970,4970,4970,4970,0
|
|
20240307,122800,98896685,4970,4970,4970,4970,593
|
|
20240307,122700,95949475,4970,4970,4970,4970,0
|
|
20240307,122600,95949475,4970,4975,4975,4970,112
|
|
20240307,122500,95392305,4975,4975,4975,4975,47
|
|
20240307,122400,95158480,4970,4970,4970,4970,0
|
|
20240307,122300,95158480,4970,4970,4970,4970,0
|
|
20240307,122200,95158480,4970,4970,4970,4970,0
|
|
20240307,122100,95158480,4970,4970,4970,4970,0
|
|
20240307,122000,95158480,4970,4970,4970,4970,0
|
|
20240307,121900,95158480,4970,4970,4970,4970,0
|
|
20240307,121800,95158480,4970,4970,4970,4970,0
|
|
20240307,121700,95158480,4970,4970,4970,4970,0
|
|
20240307,121600,95158480,4970,4970,4970,4970,0
|
|
20240307,121500,95158480,4970,4970,4970,4970,18
|
|
20240307,121400,95069020,4970,4970,4970,4970,3
|
|
20240307,121300,95054110,4970,4970,4970,4970,7
|
|
20240307,121200,95019320,4965,4965,4965,4965,13
|
|
20240307,121100,94954775,4965,4965,4965,4965,0
|
|
20240307,121000,94954775,4965,4965,4965,4965,0
|
|
20240307,120900,94954775,4965,4965,4965,4965,16
|
|
20240307,120800,94875335,4965,4965,4965,4965,11
|
|
20240307,120700,94820720,4970,4970,4970,4970,303
|
|
20240307,120600,93314810,4970,4970,4970,4970,0
|
|
20240307,120500,93314810,4970,4970,4970,4970,0
|
|
20240307,120400,93314810,4970,4970,4970,4970,1
|
|
20240307,120300,93309840,4970,4970,4970,4970,6
|
|
20240307,120200,93280020,4965,4965,4965,4965,301
|
|
20240307,120100,91785555,4965,4965,4965,4965,0
|
|
20240307,120000,91785555,4965,4965,4965,4965,0
|
|
20240307,115900,91785555,4965,4965,4965,4965,0
|
|
20240307,115800,91785555,4965,4965,4965,4965,0
|
|
20240307,115700,91785555,4965,4965,4965,4965,0
|
|
20240307,115600,91785555,4965,4965,4965,4965,0
|
|
20240307,115500,91785555,4965,4965,4965,4965,0
|
|
20240307,115400,91785555,4965,4965,4965,4965,0
|
|
20240307,115300,91785555,4965,4965,4965,4965,0
|
|
20240307,115200,91785555,4965,4965,4965,4965,0
|
|
20240307,115100,91785555,4965,4965,4965,4965,0
|
|
20240307,115000,91785555,4965,4965,4965,4965,0
|
|
20240307,114900,91785555,4965,4965,4965,4965,0
|
|
20240307,114800,91785555,4965,4965,4965,4965,0
|
|
20240307,114700,91785555,4965,4965,4965,4965,0
|
|
20240307,114600,91785555,4965,4965,4965,4965,0
|
|
20240307,114500,91785555,4965,4970,4970,4965,11
|
|
20240307,114400,91730890,4965,4965,4970,4965,38
|
|
20240307,114300,91542095,4965,4965,4965,4965,34
|
|
20240307,114200,91373285,4965,4965,4965,4965,7
|
|
20240307,114100,91338530,4965,4965,4965,4965,0
|
|
20240307,114000,91338530,4965,4965,4965,4965,0
|
|
20240307,113900,91338530,4965,4965,4965,4965,0
|
|
20240307,113800,91338530,4965,4965,4965,4965,7
|
|
20240307,113700,91303775,4965,4965,4965,4965,0
|
|
20240307,113600,91303775,4965,4965,4965,4965,0
|
|
20240307,113500,91303775,4965,4965,4965,4965,0
|
|
20240307,113400,91303775,4965,4965,4965,4965,1
|
|
20240307,113300,91298810,4965,4975,4975,4965,2
|
|
20240307,113200,91288870,4965,4965,4965,4965,44
|
|
20240307,113100,91070410,4965,4965,4965,4965,0
|
|
20240307,113000,91070410,4965,4955,4965,4955,253
|
|
20240307,112900,89814275,4955,4955,4955,4955,52
|
|
20240307,112800,89556615,4960,4960,4960,4960,0
|
|
20240307,112700,89556615,4960,4960,4960,4960,1
|
|
20240307,112600,89551655,4960,4960,4960,4960,0
|
|
20240307,112500,89551655,4960,4960,4960,4960,17
|
|
20240307,112400,89467335,4970,4970,4970,4970,0
|
|
20240307,112300,89467335,4970,4970,4970,4970,0
|
|
20240307,112200,89467335,4970,4950,4970,4950,283
|
|
20240307,112100,88062045,4950,4950,4950,4950,0
|
|
20240307,112000,88062045,4950,4950,4950,4950,0
|
|
20240307,111900,88062045,4950,4950,4950,4950,0
|
|
20240307,111800,88062045,4950,4950,4950,4950,86
|
|
20240307,111700,87636345,4950,4950,4950,4950,0
|
|
20240307,111600,87636345,4950,4955,4955,4950,450
|
|
20240307,111500,85407025,4955,4955,4955,4955,0
|
|
20240307,111400,85407025,4955,4955,4955,4955,0
|
|
20240307,111300,85407025,4955,4955,4955,4955,0
|
|
20240307,111200,85407025,4955,4955,4955,4955,0
|
|
20240307,111100,85407025,4955,4955,4955,4955,250
|
|
20240307,111000,84168275,4955,4955,4955,4955,0
|
|
20240307,110900,84168275,4955,4955,4955,4955,0
|
|
20240307,110800,84168275,4955,4955,4955,4955,0
|
|
20240307,110700,84168275,4955,4980,4985,4955,520
|
|
20240307,110600,81589650,4960,4960,4960,4960,0
|
|
20240307,110500,81589650,4960,4960,4960,4960,0
|
|
20240307,110400,81589650,4960,4960,4960,4960,0
|
|
20240307,110300,81589650,4960,4960,4960,4960,0
|
|
20240307,110200,81589650,4960,4960,4960,4960,0
|
|
20240307,110100,81589650,4960,4960,4960,4960,0
|
|
20240307,110000,81589650,4960,4960,4960,4960,0
|
|
20240307,105900,81589650,4960,4960,4960,4960,0
|
|
20240307,105800,81589650,4960,4960,4960,4960,0
|
|
20240307,105700,81589650,4960,4960,4960,4960,0
|
|
20240307,105600,81589650,4960,4970,4970,4960,320
|
|
20240307,105500,80001920,4965,4965,4965,4965,0
|
|
20240307,105400,80001920,4965,4965,4965,4965,0
|
|
20240307,105300,80001920,4965,4965,4965,4965,0
|
|
20240307,105200,80001920,4965,4965,4965,4965,0
|
|
20240307,105100,80001920,4965,4965,4965,4965,0
|
|
20240307,105000,80001920,4965,4965,4965,4965,0
|
|
20240307,104900,80001920,4965,4965,4965,4965,0
|
|
20240307,104800,80001920,4965,4965,4965,4965,0
|
|
20240307,104700,80001920,4965,4965,4965,4965,0
|
|
20240307,104600,80001920,4965,4965,4965,4965,0
|
|
20240307,104500,80001920,4965,4965,4965,4965,100
|
|
20240307,104400,79505420,4965,4970,4970,4965,100
|
|
20240307,104300,79008425,4975,4975,4975,4975,27
|
|
20240307,104200,78874100,4980,5000,5000,4980,19
|
|
20240307,104100,78779300,5000,5000,5000,5000,0
|
|
20240307,104000,78779300,5000,5000,5000,5000,4
|
|
20240307,103900,78759300,5000,5000,5000,5000,0
|
|
20240307,103800,78759300,5000,5000,5000,5000,42
|
|
20240307,103700,78549300,4970,4970,4970,4970,1
|
|
20240307,103600,78544330,4970,4970,4970,4970,7
|
|
20240307,103500,78509540,4970,4970,4970,4965,463
|
|
20240307,103400,76208480,4960,4960,4960,4960,0
|
|
20240307,103300,76208480,4960,4960,4960,4960,0
|
|
20240307,103200,76208480,4960,4960,4960,4960,0
|
|
20240307,103100,76208480,4960,4960,4960,4960,0
|
|
20240307,103000,76208480,4960,4960,4960,4960,0
|
|
20240307,102900,76208480,4960,4960,4960,4960,0
|
|
20240307,102800,76208480,4960,4960,4960,4960,11
|
|
20240307,102700,76153920,4960,4960,4960,4960,0
|
|
20240307,102600,76153920,4960,4970,4970,4960,434
|
|
20240307,102500,74000155,4970,4980,4980,4970,200
|
|
20240307,102400,73005155,4970,4970,4970,4970,7
|
|
20240307,102300,72970365,4970,4970,4970,4970,0
|
|
20240307,102200,72970365,4970,4970,4970,4970,9
|
|
20240307,102100,72925635,4985,4985,4985,4985,960
|
|
20240307,102000,68140035,4985,4985,4985,4985,1
|
|
20240307,101900,68135050,4995,4985,4995,4985,95
|
|
20240307,101800,67661035,4985,4985,4985,4985,266
|
|
20240307,101700,66335025,4985,4985,4985,4985,0
|
|
20240307,101600,66335025,4985,4985,4985,4985,0
|
|
20240307,101500,66335025,4985,4985,4985,4985,11
|
|
20240307,101400,66280190,4985,4985,4985,4985,251
|
|
20240307,101300,65028955,4975,4975,4975,4975,0
|
|
20240307,101200,65028955,4975,4975,4975,4975,2
|
|
20240307,101100,65019005,4970,4970,4970,4970,0
|
|
20240307,101000,65019005,4970,4970,4970,4970,0
|
|
20240307,100900,65019005,4970,4975,4975,4970,66
|
|
20240307,100800,64690930,4970,4970,4970,4970,0
|
|
20240307,100700,64690930,4970,4970,4970,4970,0
|
|
20240307,100600,64690930,4970,4970,4970,4970,0
|
|
20240307,100500,64690930,4970,5010,5010,4970,501
|
|
20240307,100400,62189170,5000,5000,5000,5000,0
|
|
20240307,100300,62189170,5000,5000,5000,5000,9
|
|
20240307,100200,62144170,5010,5010,5010,5010,0
|
|
20240307,100100,62144170,5010,5010,5010,5010,1
|
|
20240307,100000,62139160,5000,5000,5000,5000,0
|
|
20240307,095900,62139160,5000,5000,5000,5000,783
|
|
20240307,095800,58224160,5010,5010,5010,5010,211
|
|
20240307,095700,57167050,5000,4995,5000,4995,119
|
|
20240307,095600,56572145,4995,4995,4995,4995,0
|
|
20240307,095500,56572145,4995,5000,5000,4995,511
|
|
20240307,095400,54019675,5010,4995,5010,4995,151
|
|
20240307,095300,53265415,5000,5000,5000,5000,7
|
|
20240307,095200,53230415,4995,4995,4995,4995,5
|
|
20240307,095100,53205440,5000,4995,5000,4995,419
|
|
20240307,095000,51111535,4995,4995,4995,4995,0
|
|
20240307,094900,51111535,4995,4995,4995,4995,0
|
|
20240307,094800,51111535,4995,4995,4995,4995,13
|
|
20240307,094700,51046600,4995,4990,4995,4990,655
|
|
20240307,094600,47774970,4975,4975,4975,4975,0
|
|
20240307,094500,47774970,4975,4975,4975,4975,0
|
|
20240307,094400,47774970,4975,4975,4975,4975,0
|
|
20240307,094300,47774970,4975,4995,4995,4975,267
|
|
20240307,094200,46446305,4970,4970,4970,4970,0
|
|
20240307,094100,46446305,4970,4970,4970,4970,70
|
|
20240307,094000,46098405,4995,4995,4995,4995,0
|
|
20240307,093900,46098405,4995,4995,4995,4995,5
|
|
20240307,093800,46073430,4995,4975,4995,4970,212
|
|
20240307,093700,45019260,4975,4975,4975,4975,133
|
|
20240307,093600,44357585,4975,4980,4980,4975,442
|
|
20240307,093500,42158130,4990,4990,4990,4990,0
|
|
20240307,093400,42158130,4990,4990,4990,4990,201
|
|
20240307,093300,41155140,4990,4990,4990,4990,18
|
|
20240307,093200,41065320,4995,4995,4995,4995,0
|
|
20240307,093100,41065320,4995,4995,4995,4995,2
|
|
20240307,093000,41055330,4975,5000,5000,4975,165
|
|
20240307,092900,40233320,4990,4990,4990,4990,0
|
|
20240307,092800,40233320,4990,4990,4990,4990,5
|
|
20240307,092700,40208370,4980,4980,4980,4980,0
|
|
20240307,092600,40208370,4980,4980,4980,4980,576
|
|
20240307,092500,37339890,4980,4990,4990,4980,71
|
|
20240307,092400,36985835,4995,5000,5000,4995,736
|
|
20240307,092300,33307290,5010,5010,5010,5010,0
|
|
20240307,092200,33307290,5010,5010,5010,5010,0
|
|
20240307,092100,33307290,5010,5010,5010,5010,0
|
|
20240307,092000,33307290,5010,5010,5010,5010,24
|
|
20240307,091900,33187050,5010,5010,5010,5010,24
|
|
20240307,091800,33066810,5010,5010,5010,5010,656
|
|
20240307,091700,29780250,5000,5000,5000,5000,0
|
|
20240307,091600,29780250,5000,5000,5000,5000,350
|
|
20240307,091500,28030250,4990,5030,5030,4990,199
|
|
20240307,091400,27037160,5000,5000,5000,5000,619
|
|
20240307,091300,23942160,5000,5000,5000,5000,400
|
|
20240307,091200,21942160,5000,5000,5000,5000,0
|
|
20240307,091100,21942160,5000,5040,5040,5000,483
|
|
20240307,091000,19520180,5050,5050,5050,5050,100
|
|
20240307,090900,19015180,5040,5050,5050,5040,5
|
|
20240307,090800,18989970,5050,5050,5050,5050,245
|
|
20240307,090700,17752720,5050,5070,5070,5050,1041
|
|
20240307,090600,12492490,5070,5070,5070,5070,1
|
|
20240307,090500,12487420,5070,5080,5080,5070,464
|
|
20240307,090400,10132170,5070,5070,5070,5070,892
|
|
20240307,090300,5609730,5070,5070,5070,5070,8
|
|
20240307,090200,5569170,5050,5060,5070,5050,609
|
|
20240307,090100,2481790,5070,5050,5070,5050,245
|
|
20240307,090000,1239700,5060,5060,5060,5060,245
|