629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240311,192600,159257380,4975,4975,4975,4975,388
|
|
20240311,192500,159257380,4975,4975,4975,4975,0
|
|
20240311,192400,159257380,4975,4975,4975,4975,0
|
|
20240311,192300,159257380,4975,4975,4975,4975,0
|
|
20240311,192200,159257380,4975,4975,4975,4975,0
|
|
20240311,192100,159257380,4975,4975,4975,4975,0
|
|
20240311,192000,159257380,4975,4975,4975,4975,0
|
|
20240311,191900,159257380,4975,4975,4975,4975,0
|
|
20240311,191800,159257380,4975,4975,4975,4975,0
|
|
20240311,191700,159257380,4975,4975,4975,4975,0
|
|
20240311,191600,159257380,4975,4975,4975,4975,0
|
|
20240311,191500,159257380,4975,4975,4975,4975,0
|
|
20240311,191400,159257380,4975,4975,4975,4975,0
|
|
20240311,191300,159257380,4975,4975,4975,4975,0
|
|
20240311,191200,159257380,4975,4975,4975,4975,0
|
|
20240311,191100,159257380,4975,4975,4975,4975,0
|
|
20240311,191000,159257380,4975,4975,4975,4975,0
|
|
20240311,190900,159257380,4975,4975,4975,4975,0
|
|
20240311,190800,159257380,4975,4975,4975,4975,0
|
|
20240311,190700,159257380,4975,4975,4975,4975,0
|
|
20240311,190600,159257380,4975,4975,4975,4975,0
|
|
20240311,190500,159257380,4975,4975,4975,4975,0
|
|
20240311,190400,159257380,4975,4975,4975,4975,0
|
|
20240311,190300,159257380,4975,4975,4975,4975,0
|
|
20240311,190200,159257380,4975,4975,4975,4975,0
|
|
20240311,190100,159257380,4975,4975,4975,4975,0
|
|
20240311,190000,159257380,4975,4975,4975,4975,0
|
|
20240311,185900,159257380,4975,4975,4975,4975,0
|
|
20240311,185800,159257380,4975,4975,4975,4975,0
|
|
20240311,185700,159257380,4975,4975,4975,4975,0
|
|
20240311,185600,159257380,4975,4975,4975,4975,388
|
|
20240311,185500,159257380,4975,4975,4975,4975,0
|
|
20240311,185400,159257380,4975,4975,4975,4975,0
|
|
20240311,185300,159257380,4975,4975,4975,4975,0
|
|
20240311,185200,159257380,4975,4975,4975,4975,0
|
|
20240311,185100,159257380,4975,4975,4975,4975,0
|
|
20240311,185000,159257380,4975,4975,4975,4975,0
|
|
20240311,184900,159257380,4975,4975,4975,4975,0
|
|
20240311,184800,159257380,4975,4975,4975,4975,0
|
|
20240311,184700,159257380,4975,4975,4975,4975,0
|
|
20240311,184600,159257380,4975,4975,4975,4975,0
|
|
20240311,184500,159257380,4975,4975,4975,4975,0
|
|
20240311,184400,159257380,4975,4975,4975,4975,0
|
|
20240311,184300,159257380,4975,4975,4975,4975,0
|
|
20240311,184200,159257380,4975,4975,4975,4975,0
|
|
20240311,184100,159257380,4975,4975,4975,4975,0
|
|
20240311,184000,159257380,4975,4975,4975,4975,0
|
|
20240311,183900,159257380,4975,4975,4975,4975,0
|
|
20240311,183800,159257380,4975,4975,4975,4975,0
|
|
20240311,183700,159257380,4975,4975,4975,4975,0
|
|
20240311,183600,159257380,4975,4975,4975,4975,0
|
|
20240311,183500,159257380,4975,4975,4975,4975,0
|
|
20240311,183400,159257380,4975,4975,4975,4975,0
|
|
20240311,183300,159257380,4975,4975,4975,4975,0
|
|
20240311,183200,159257380,4975,4975,4975,4975,0
|
|
20240311,183100,159257380,4975,4975,4975,4975,0
|
|
20240311,183000,159257380,4975,4975,4975,4975,0
|
|
20240311,182900,159257380,4975,4975,4975,4975,0
|
|
20240311,182800,159257380,4975,4975,4975,4975,0
|
|
20240311,182700,159257380,4975,4975,4975,4975,0
|
|
20240311,182600,159257380,4975,4975,4975,4975,388
|
|
20240311,182500,159257380,4975,4975,4975,4975,0
|
|
20240311,182400,159257380,4975,4975,4975,4975,0
|
|
20240311,182300,159257380,4975,4975,4975,4975,0
|
|
20240311,182200,159257380,4975,4975,4975,4975,0
|
|
20240311,182100,159257380,4975,4975,4975,4975,0
|
|
20240311,182000,159257380,4975,4975,4975,4975,0
|
|
20240311,181900,159257380,4975,4975,4975,4975,0
|
|
20240311,181800,159257380,4975,4975,4975,4975,0
|
|
20240311,181700,159257380,4975,4975,4975,4975,0
|
|
20240311,181600,159257380,4975,4975,4975,4975,0
|
|
20240311,181500,159257380,4975,4975,4975,4975,0
|
|
20240311,181400,159257380,4975,4975,4975,4975,0
|
|
20240311,181300,159257380,4975,4975,4975,4975,0
|
|
20240311,181200,159257380,4975,4975,4975,4975,0
|
|
20240311,181100,159257380,4975,4975,4975,4975,0
|
|
20240311,181000,159257380,4975,4975,4975,4975,0
|
|
20240311,180900,159257380,4975,4975,4975,4975,0
|
|
20240311,180800,159257380,4975,4975,4975,4975,0
|
|
20240311,180700,159257380,4975,4975,4975,4975,0
|
|
20240311,180600,159257380,4975,4975,4975,4975,0
|
|
20240311,180500,159257380,4975,4975,4975,4975,0
|
|
20240311,180400,159257380,4975,4975,4975,4975,0
|
|
20240311,180300,159257380,4975,4975,4975,4975,0
|
|
20240311,180200,159257380,4975,4975,4975,4975,0
|
|
20240311,180100,159257380,4975,4975,4975,4975,0
|
|
20240311,180000,159257380,4975,4975,4975,4975,0
|
|
20240311,175900,159257380,4975,4975,4975,4975,0
|
|
20240311,175800,159257380,4975,4975,4975,4975,0
|
|
20240311,175700,159257380,4975,4975,4975,4975,0
|
|
20240311,175600,159257380,4975,4975,4975,4975,388
|
|
20240311,175500,159257380,4975,4975,4975,4975,0
|
|
20240311,175400,159257380,4975,4975,4975,4975,0
|
|
20240311,175300,159257380,4975,4975,4975,4975,0
|
|
20240311,175200,159257380,4975,4975,4975,4975,0
|
|
20240311,175100,159257380,4975,4975,4975,4975,0
|
|
20240311,175000,159257380,4975,4975,4975,4975,0
|
|
20240311,174900,159257380,4975,4975,4975,4975,0
|
|
20240311,174800,159257380,4975,4975,4975,4975,0
|
|
20240311,174700,159257380,4975,4975,4975,4975,0
|
|
20240311,174600,159257380,4975,4975,4975,4975,0
|
|
20240311,174500,159257380,4975,4975,4975,4975,0
|
|
20240311,174400,159257380,4975,4975,4975,4975,0
|
|
20240311,174300,159257380,4975,4975,4975,4975,0
|
|
20240311,174200,159257380,4975,4975,4975,4975,0
|
|
20240311,174100,159257380,4975,4975,4975,4975,0
|
|
20240311,174000,159257380,4975,4975,4975,4975,0
|
|
20240311,173900,159257380,4975,4975,4975,4975,0
|
|
20240311,173800,159257380,4975,4975,4975,4975,0
|
|
20240311,173700,159257380,4975,4975,4975,4975,0
|
|
20240311,173600,159257380,4975,4975,4975,4975,0
|
|
20240311,173500,159257380,4975,4975,4975,4975,0
|
|
20240311,173400,159257380,4975,4975,4975,4975,0
|
|
20240311,173300,159257380,4975,4975,4975,4975,0
|
|
20240311,173200,159257380,4975,4975,4975,4975,0
|
|
20240311,173100,159257380,4975,4975,4975,4975,0
|
|
20240311,173000,159257380,4975,4975,4975,4975,0
|
|
20240311,172900,159257380,4975,4975,4975,4975,0
|
|
20240311,172800,159257380,4975,4975,4975,4975,0
|
|
20240311,172700,159257380,4975,4975,4975,4975,0
|
|
20240311,172600,159257380,4975,4975,4975,4975,388
|
|
20240311,172500,159257380,4975,4975,4975,4975,0
|
|
20240311,172400,159257380,4975,4975,4975,4975,0
|
|
20240311,172300,159257380,4975,4975,4975,4975,0
|
|
20240311,172200,159257380,4975,4975,4975,4975,0
|
|
20240311,172100,159257380,4975,4975,4975,4975,0
|
|
20240311,172000,159257380,4975,4975,4975,4975,0
|
|
20240311,171900,159257380,4975,4975,4975,4975,0
|
|
20240311,171800,159257380,4975,4975,4975,4975,0
|
|
20240311,171700,159257380,4975,4975,4975,4975,0
|
|
20240311,171600,159257380,4975,4975,4975,4975,0
|
|
20240311,171500,159257380,4975,4975,4975,4975,0
|
|
20240311,171400,159257380,4975,4975,4975,4975,0
|
|
20240311,171300,159257380,4975,4975,4975,4975,0
|
|
20240311,171200,159257380,4975,4975,4975,4975,0
|
|
20240311,171100,159257380,4975,4975,4975,4975,0
|
|
20240311,171000,159257380,4975,4975,4975,4975,0
|
|
20240311,170900,159257380,4975,4975,4975,4975,0
|
|
20240311,170800,159257380,4975,4975,4975,4975,0
|
|
20240311,170700,159257380,4975,4975,4975,4975,0
|
|
20240311,170600,159257380,4975,4975,4975,4975,0
|
|
20240311,170500,159257380,4975,4975,4975,4975,0
|
|
20240311,170400,159257380,4975,4975,4975,4975,0
|
|
20240311,170300,159257380,4975,4975,4975,4975,0
|
|
20240311,170200,159257380,4975,4975,4975,4975,0
|
|
20240311,170100,159257380,4975,4975,4975,4975,0
|
|
20240311,170000,159257380,4975,4975,4975,4975,0
|
|
20240311,165900,159257380,4975,4975,4975,4975,0
|
|
20240311,165800,159257380,4975,4975,4975,4975,0
|
|
20240311,165700,159257380,4975,4975,4975,4975,0
|
|
20240311,165600,159257380,4975,4975,4975,4975,388
|
|
20240311,165500,159257380,4975,4975,4975,4975,0
|
|
20240311,165400,159257380,4975,4975,4975,4975,0
|
|
20240311,165300,159257380,4975,4975,4975,4975,0
|
|
20240311,165200,159257380,4975,4975,4975,4975,0
|
|
20240311,165100,159257380,4975,4975,4975,4975,0
|
|
20240311,165000,159257380,4975,4975,4975,4975,0
|
|
20240311,164900,159257380,4975,4975,4975,4975,0
|
|
20240311,164800,159257380,4975,4975,4975,4975,0
|
|
20240311,164700,159257380,4975,4975,4975,4975,0
|
|
20240311,164600,159257380,4975,4975,4975,4975,0
|
|
20240311,164500,159257380,4975,4975,4975,4975,0
|
|
20240311,164400,159257380,4975,4975,4975,4975,0
|
|
20240311,164300,159257380,4975,4975,4975,4975,0
|
|
20240311,164200,159257380,4975,4975,4975,4975,0
|
|
20240311,164100,159257380,4975,4975,4975,4975,0
|
|
20240311,164000,159257380,4975,4975,4975,4975,0
|
|
20240311,163900,159257380,4975,4975,4975,4975,0
|
|
20240311,163800,159257380,4975,4975,4975,4975,0
|
|
20240311,163700,159257380,4975,4975,4975,4975,0
|
|
20240311,163600,159257380,4975,4975,4975,4975,0
|
|
20240311,163500,159257380,4975,4975,4975,4975,0
|
|
20240311,163400,159257380,4975,4975,4975,4975,0
|
|
20240311,163300,159257380,4975,4975,4975,4975,0
|
|
20240311,163200,159257380,4975,4975,4975,4975,0
|
|
20240311,163100,159257380,4975,4975,4975,4975,0
|
|
20240311,163000,159257380,4975,4975,4975,4975,0
|
|
20240311,162900,159257380,4975,4975,4975,4975,0
|
|
20240311,162800,159257380,4975,4975,4975,4975,0
|
|
20240311,162700,159257380,4975,4975,4975,4975,0
|
|
20240311,162600,159257380,4975,4975,4975,4975,388
|
|
20240311,162500,159257380,4975,4975,4975,4975,0
|
|
20240311,162400,159257380,4975,4975,4975,4975,0
|
|
20240311,162300,159257380,4975,4975,4975,4975,0
|
|
20240311,162200,159257380,4975,4975,4975,4975,0
|
|
20240311,162100,159257380,4975,4975,4975,4975,0
|
|
20240311,162000,159257380,4975,4975,4975,4975,0
|
|
20240311,161900,159257380,4975,4975,4975,4975,0
|
|
20240311,161800,159257380,4975,4975,4975,4975,0
|
|
20240311,161700,159257380,4975,4975,4975,4975,0
|
|
20240311,161600,159257380,4975,4975,4975,4975,0
|
|
20240311,161500,159257380,4975,4975,4975,4975,0
|
|
20240311,161400,159257380,4975,4975,4975,4975,0
|
|
20240311,161300,159257380,4975,4975,4975,4975,0
|
|
20240311,161200,159257380,4975,4975,4975,4975,0
|
|
20240311,161100,159257380,4975,4975,4975,4975,0
|
|
20240311,161000,159257380,4975,4975,4975,4975,0
|
|
20240311,160900,159257380,4975,4975,4975,4975,0
|
|
20240311,160800,159257380,4975,4975,4975,4975,0
|
|
20240311,160700,159257380,4975,4975,4975,4975,0
|
|
20240311,160600,159257380,4975,4975,4975,4975,0
|
|
20240311,160500,159257380,4975,4975,4975,4975,0
|
|
20240311,160400,159257380,4975,4975,4975,4975,0
|
|
20240311,160300,159257380,4975,4975,4975,4975,0
|
|
20240311,160200,159257380,4975,4975,4975,4975,0
|
|
20240311,160100,159257380,4975,4975,4975,4975,0
|
|
20240311,160000,159257380,4975,4975,4975,4975,0
|
|
20240311,155900,159257380,4975,4975,4975,4975,0
|
|
20240311,155800,159257380,4975,4975,4975,4975,0
|
|
20240311,155700,159257380,4975,4975,4975,4975,0
|
|
20240311,155600,159257380,4975,4975,4975,4975,388
|
|
20240311,155500,159257380,4975,4975,4975,4975,0
|
|
20240311,155400,159257380,4975,4975,4975,4975,0
|
|
20240311,155300,159257380,4975,4975,4975,4975,0
|
|
20240311,155200,159257380,4975,4975,4975,4975,0
|
|
20240311,155100,159257380,4975,4975,4975,4975,0
|
|
20240311,155000,159257380,4975,4975,4975,4975,0
|
|
20240311,154900,159257380,4975,4975,4975,4975,0
|
|
20240311,154800,159257380,4975,4975,4975,4975,0
|
|
20240311,154700,159257380,4975,4975,4975,4975,0
|
|
20240311,154600,159257380,4975,4975,4975,4975,0
|
|
20240311,154500,159257380,4975,4975,4975,4975,0
|
|
20240311,154400,159257380,4975,4975,4975,4975,0
|
|
20240311,154300,159257380,4975,4975,4975,4975,0
|
|
20240311,154200,159257380,4975,4975,4975,4975,0
|
|
20240311,154100,159257380,4975,4975,4975,4975,0
|
|
20240311,154000,159257380,4975,4975,4975,4975,0
|
|
20240311,153900,159257380,4975,4975,4975,4975,0
|
|
20240311,153800,159257380,4975,4975,4975,4975,0
|
|
20240311,153700,159257380,4975,4975,4975,4975,0
|
|
20240311,153600,159257380,4975,4975,4975,4975,0
|
|
20240311,153500,159257380,4975,4975,4975,4975,0
|
|
20240311,153400,159257380,4975,4975,4975,4975,0
|
|
20240311,153300,159257380,4975,4975,4975,4975,0
|
|
20240311,153200,159257380,4975,4975,4975,4975,0
|
|
20240311,153100,159257380,4975,4975,4975,4975,0
|
|
20240311,153000,159257380,4975,4975,4975,4975,388
|
|
20240311,152900,157327080,4985,4985,4985,4985,0
|
|
20240311,152800,157327080,4985,4985,4985,4985,0
|
|
20240311,152700,157327080,4985,4985,4985,4985,0
|
|
20240311,152600,157327080,4985,4985,4985,4985,0
|
|
20240311,152500,157327080,4985,4985,4985,4985,0
|
|
20240311,152400,157327080,4985,4985,4985,4985,0
|
|
20240311,152300,157327080,4985,4985,4985,4985,0
|
|
20240311,152200,157327080,4985,4985,4985,4985,0
|
|
20240311,152100,157327080,4985,4985,4985,4985,0
|
|
20240311,152000,157327080,4985,4985,4985,4985,0
|
|
20240311,151900,157327080,4985,4970,5000,4910,366
|
|
20240311,151800,155523605,4970,4970,4970,4970,3
|
|
20240311,151700,155508695,5010,5010,5010,5010,0
|
|
20240311,151600,155508695,5010,4995,5010,4995,16
|
|
20240311,151500,155428760,4995,4985,4995,4980,80
|
|
20240311,151400,155030145,4990,4990,4990,4990,0
|
|
20240311,151300,155030145,4990,4990,4990,4990,1127
|
|
20240311,151200,149406415,4990,4990,4990,4990,0
|
|
20240311,151100,149406415,4990,4990,4990,4990,0
|
|
20240311,151000,149406415,4990,4990,4990,4990,0
|
|
20240311,150900,149406415,4990,4990,4990,4990,0
|
|
20240311,150800,149406415,4990,4990,4990,4990,0
|
|
20240311,150700,149406415,4990,4985,4990,4985,3
|
|
20240311,150600,149391450,4990,4990,4990,4990,0
|
|
20240311,150500,149391450,4990,4955,4990,4955,42
|
|
20240311,150400,149183235,4950,4925,4950,4925,2
|
|
20240311,150300,149173360,4925,4925,4925,4925,1
|
|
20240311,150200,149168435,4905,4905,4905,4905,0
|
|
20240311,150100,149168435,4905,4945,4945,4905,100
|
|
20240311,150000,148676580,4980,4980,4980,4980,0
|
|
20240311,145900,148676580,4980,4980,4980,4980,0
|
|
20240311,145800,148676580,4980,4935,4980,4930,7
|
|
20240311,145700,148642005,5020,5020,5020,5020,0
|
|
20240311,145600,148642005,5020,4990,5020,4990,193
|
|
20240311,145500,147675005,4990,4990,4990,4990,0
|
|
20240311,145400,147675005,4990,4990,4990,4990,0
|
|
20240311,145300,147675005,4990,4990,4990,4990,0
|
|
20240311,145200,147675005,4990,4990,4990,4990,0
|
|
20240311,145100,147675005,4990,4990,4990,4990,0
|
|
20240311,145000,147675005,4990,4990,4990,4990,0
|
|
20240311,144900,147675005,4990,4990,4990,4990,0
|
|
20240311,144800,147675005,4990,4920,4990,4920,32
|
|
20240311,144700,147516225,4975,4975,4975,4975,0
|
|
20240311,144600,147516225,4975,4975,4975,4975,0
|
|
20240311,144500,147516225,4975,4935,4975,4900,1296
|
|
20240311,144400,141136620,4940,4940,4940,4940,150
|
|
20240311,144300,140395620,4940,4940,4940,4940,0
|
|
20240311,144200,140395620,4940,4945,4945,4940,149
|
|
20240311,144100,139659485,4940,4950,4950,4940,237
|
|
20240311,144000,138487280,4990,4990,4990,4990,0
|
|
20240311,143900,138487280,4990,4990,4990,4990,0
|
|
20240311,143800,138487280,4990,4955,4990,4950,46
|
|
20240311,143700,138259430,4955,4975,4975,4955,478
|
|
20240311,143600,135887865,4975,4975,4975,4975,0
|
|
20240311,143500,135887865,4975,4975,4975,4975,0
|
|
20240311,143400,135887865,4975,4975,4975,4975,0
|
|
20240311,143300,135887865,4975,4975,4975,4975,0
|
|
20240311,143200,135887865,4975,4975,4975,4975,0
|
|
20240311,143100,135887865,4975,4975,4975,4975,0
|
|
20240311,143000,135887865,4975,4980,4980,4975,73
|
|
20240311,142900,135524330,4975,4975,4975,4975,0
|
|
20240311,142800,135524330,4975,4975,4975,4975,0
|
|
20240311,142700,135524330,4975,4975,4975,4975,20
|
|
20240311,142600,135424830,4970,4970,4970,4970,149
|
|
20240311,142500,134684300,4970,4970,4970,4970,30
|
|
20240311,142400,134535200,4970,4970,4970,4970,29
|
|
20240311,142300,134391070,4970,4970,4970,4970,796
|
|
20240311,142200,130434950,4975,4975,4975,4975,0
|
|
20240311,142100,130434950,4975,4975,4975,4975,92
|
|
20240311,142000,129977250,5010,5000,5010,5000,24
|
|
20240311,141900,129857210,5010,5010,5010,5010,0
|
|
20240311,141800,129857210,5010,5010,5010,5010,0
|
|
20240311,141700,129857210,5010,5010,5010,5010,997
|
|
20240311,141600,124862240,5010,5010,5010,5010,0
|
|
20240311,141500,124862240,5010,5010,5010,5010,1
|
|
20240311,141400,124857230,4970,4970,4970,4970,200
|
|
20240311,141300,123863230,5010,5010,5010,5010,0
|
|
20240311,141200,123863230,5010,5010,5010,5010,0
|
|
20240311,141100,123863230,5010,5010,5010,5010,0
|
|
20240311,141000,123863230,5010,5010,5010,5010,0
|
|
20240311,140900,123863230,5010,5010,5010,5010,0
|
|
20240311,140800,123863230,5010,5010,5010,5010,0
|
|
20240311,140700,123863230,5010,5010,5010,5010,0
|
|
20240311,140600,123863230,5010,5010,5010,5010,0
|
|
20240311,140500,123863230,5010,5010,5010,5010,0
|
|
20240311,140400,123863230,5010,5010,5010,5010,0
|
|
20240311,140300,123863230,5010,5010,5010,5010,0
|
|
20240311,140200,123863230,5010,5010,5010,5010,0
|
|
20240311,140100,123863230,5010,5010,5010,5010,0
|
|
20240311,140000,123863230,5010,5010,5010,5010,0
|
|
20240311,135900,123863230,5010,5010,5010,5010,0
|
|
20240311,135800,123863230,5010,5010,5010,5010,0
|
|
20240311,135700,123863230,5010,5010,5010,5010,0
|
|
20240311,135600,123863230,5010,5010,5010,5010,0
|
|
20240311,135500,123863230,5010,5010,5010,5010,0
|
|
20240311,135400,123863230,5010,5010,5010,5010,0
|
|
20240311,135300,123863230,5010,5010,5010,5010,0
|
|
20240311,135200,123863230,5010,5010,5010,5010,1
|
|
20240311,135100,123858220,5010,5010,5010,5010,100
|
|
20240311,135000,123357220,5010,5010,5010,5010,0
|
|
20240311,134900,123357220,5010,5010,5010,5010,1
|
|
20240311,134800,123352210,4970,4970,4970,4970,9
|
|
20240311,134700,123307480,4970,4970,4970,4970,0
|
|
20240311,134600,123307480,4970,4970,4970,4970,0
|
|
20240311,134500,123307480,4970,4970,4970,4970,0
|
|
20240311,134400,123307480,4970,4970,4970,4970,0
|
|
20240311,134300,123307480,4970,4970,4970,4970,0
|
|
20240311,134200,123307480,4970,4970,4970,4970,0
|
|
20240311,134100,123307480,4970,4970,4970,4970,0
|
|
20240311,134000,123307480,4970,4970,4970,4970,100
|
|
20240311,133900,122810480,4970,4970,4970,4970,0
|
|
20240311,133800,122810480,4970,4970,4970,4970,0
|
|
20240311,133700,122810480,4970,4970,4970,4970,0
|
|
20240311,133600,122810480,4970,4970,4970,4970,0
|
|
20240311,133500,122810480,4970,4970,4970,4970,0
|
|
20240311,133400,122810480,4970,4980,4980,4965,164
|
|
20240311,133300,121994785,4980,4980,4980,4980,1157
|
|
20240311,133200,116232925,4985,4985,4985,4985,0
|
|
20240311,133100,116232925,4985,4985,4985,4985,0
|
|
20240311,133000,116232925,4985,4985,4985,4985,3
|
|
20240311,132900,116217970,4985,4985,4985,4985,0
|
|
20240311,132800,116217970,4985,4985,4985,4985,100
|
|
20240311,132700,115719470,4985,4985,4985,4985,112
|
|
20240311,132600,115161150,4980,4990,4990,4980,474
|
|
20240311,132500,112798260,5020,4990,5020,4990,247
|
|
20240311,132400,111565130,4990,4990,4990,4990,0
|
|
20240311,132300,111565130,4990,5000,5000,4990,1374
|
|
20240311,132200,104703090,5020,5020,5020,5020,0
|
|
20240311,132100,104703090,5020,5020,5020,5020,0
|
|
20240311,132000,104703090,5020,5020,5020,5020,0
|
|
20240311,131900,104703090,5020,5020,5020,5020,0
|
|
20240311,131800,104703090,5020,5020,5020,5020,0
|
|
20240311,131700,104703090,5020,5020,5020,5020,20
|
|
20240311,131600,104602690,5000,5000,5000,5000,250
|
|
20240311,131500,103352690,5000,5000,5000,5000,0
|
|
20240311,131400,103352690,5000,5000,5000,5000,0
|
|
20240311,131300,103352690,5000,5000,5000,5000,0
|
|
20240311,131200,103352690,5000,5000,5000,5000,0
|
|
20240311,131100,103352690,5000,5000,5000,5000,0
|
|
20240311,131000,103352690,5000,5000,5000,5000,0
|
|
20240311,130900,103352690,5000,5000,5000,5000,190
|
|
20240311,130800,102402690,5020,5020,5020,5020,0
|
|
20240311,130700,102402690,5020,5020,5020,5020,0
|
|
20240311,130600,102402690,5020,5020,5020,5020,0
|
|
20240311,130500,102402690,5020,5020,5020,5020,0
|
|
20240311,130400,102402690,5020,5020,5020,5020,0
|
|
20240311,130300,102402690,5020,5020,5020,5020,0
|
|
20240311,130200,102402690,5020,5020,5020,5020,0
|
|
20240311,130100,102402690,5020,5020,5020,5020,7
|
|
20240311,130000,102367550,5020,5020,5020,5020,0
|
|
20240311,125900,102367550,5020,5020,5020,5020,0
|
|
20240311,125800,102367550,5020,5020,5020,5020,0
|
|
20240311,125700,102367550,5020,5020,5020,5020,0
|
|
20240311,125600,102367550,5020,5020,5020,5020,0
|
|
20240311,125500,102367550,5020,5020,5020,5020,6
|
|
20240311,125400,102337430,5000,5000,5000,5000,714
|
|
20240311,125300,98767430,5000,5000,5000,5000,27
|
|
20240311,125200,98632430,5000,5000,5000,5000,26
|
|
20240311,125100,98502430,5000,5040,5040,4995,720
|
|
20240311,125000,94892850,5040,5040,5040,5040,0
|
|
20240311,124900,94892850,5040,5040,5040,5040,0
|
|
20240311,124800,94892850,5040,5040,5040,5040,0
|
|
20240311,124700,94892850,5040,5040,5040,5040,0
|
|
20240311,124600,94892850,5040,5040,5040,5040,0
|
|
20240311,124500,94892850,5040,5040,5040,5040,0
|
|
20240311,124400,94892850,5040,5040,5040,5040,0
|
|
20240311,124300,94892850,5040,5040,5040,5040,0
|
|
20240311,124200,94892850,5040,5040,5040,5040,0
|
|
20240311,124100,94892850,5040,5040,5040,5040,0
|
|
20240311,124000,94892850,5040,5040,5040,5040,1
|
|
20240311,123900,94887810,5040,5040,5040,5040,0
|
|
20240311,123800,94887810,5040,5040,5040,5030,165
|
|
20240311,123700,94057380,5040,5040,5040,5040,20
|
|
20240311,123600,93956580,5030,5030,5030,5030,26
|
|
20240311,123500,93825800,5000,5020,5020,5000,56
|
|
20240311,123400,93545290,5030,5030,5030,5030,0
|
|
20240311,123300,93545290,5030,5030,5030,5030,20
|
|
20240311,123200,93444690,5030,5030,5030,5030,180
|
|
20240311,123100,92539290,5040,5070,5070,5040,354
|
|
20240311,123000,90749200,5080,5080,5080,5080,1
|
|
20240311,122900,90744120,5080,5080,5080,5080,2
|
|
20240311,122800,90733960,5080,5080,5080,5080,52
|
|
20240311,122700,90469800,5080,5080,5080,5080,0
|
|
20240311,122600,90469800,5080,5080,5080,5080,4
|
|
20240311,122500,90449480,5080,5080,5080,5080,0
|
|
20240311,122400,90449480,5080,5080,5080,5080,1
|
|
20240311,122300,90444400,5090,5090,5090,5080,43
|
|
20240311,122200,90225640,5100,5070,5100,5070,312
|
|
20240311,122100,88638180,5070,5070,5070,5070,2
|
|
20240311,122000,88628040,5090,5070,5090,5070,716
|
|
20240311,121900,84987110,5070,5050,5070,5050,117
|
|
20240311,121800,84394040,5050,5050,5050,5050,0
|
|
20240311,121700,84394040,5050,5070,5070,5050,7
|
|
20240311,121600,84358630,5090,5040,5090,5040,21
|
|
20240311,121500,84251920,5010,5000,5090,5000,1103
|
|
20240311,121400,78708500,4985,4985,4985,4985,0
|
|
20240311,121300,78708500,4985,4985,4985,4985,0
|
|
20240311,121200,78708500,4985,4985,4985,4985,0
|
|
20240311,121100,78708500,4985,4985,4985,4985,399
|
|
20240311,121000,76719485,4985,4980,4985,4980,4
|
|
20240311,120900,76699560,4980,4980,4980,4980,12
|
|
20240311,120800,76639800,4980,4980,4980,4980,8
|
|
20240311,120700,76599960,4980,4980,4980,4980,58
|
|
20240311,120600,76311120,4980,4980,4980,4980,0
|
|
20240311,120500,76311120,4980,4980,4980,4980,8
|
|
20240311,120400,76271280,4980,4980,4980,4980,8
|
|
20240311,120300,76231440,4980,4980,4980,4980,8
|
|
20240311,120200,76191600,4980,4980,4985,4980,130
|
|
20240311,120100,75544190,4980,4980,4980,4980,0
|
|
20240311,120000,75544190,4980,4980,4980,4980,8
|
|
20240311,115900,75504350,4980,4980,4980,4980,0
|
|
20240311,115800,75504350,4980,4980,4980,4980,0
|
|
20240311,115700,75504350,4980,4980,4980,4980,0
|
|
20240311,115600,75504350,4980,4980,4980,4980,6
|
|
20240311,115500,75474470,4980,4980,4980,4980,0
|
|
20240311,115400,75474470,4980,4980,4980,4980,0
|
|
20240311,115300,75474470,4980,4980,4980,4980,0
|
|
20240311,115200,75474470,4980,4980,4980,4980,0
|
|
20240311,115100,75474470,4980,4980,4980,4980,16
|
|
20240311,115000,75394790,4980,4980,4980,4980,25
|
|
20240311,114900,75270290,4985,4985,4985,4985,0
|
|
20240311,114800,75270290,4985,4985,4985,4985,38
|
|
20240311,114700,75080860,5000,5000,5000,5000,0
|
|
20240311,114600,75080860,5000,5000,5000,5000,0
|
|
20240311,114500,75080860,5000,5000,5000,5000,0
|
|
20240311,114400,75080860,5000,5000,5000,5000,0
|
|
20240311,114300,75080860,5000,5000,5000,5000,2
|
|
20240311,114200,75070860,5000,5000,5000,5000,10
|
|
20240311,114100,75020860,5000,5000,5000,5000,0
|
|
20240311,114000,75020860,5000,5000,5000,5000,0
|
|
20240311,113900,75020860,5000,5000,5000,5000,1
|
|
20240311,113800,75015860,5000,5000,5000,5000,0
|
|
20240311,113700,75015860,5000,5000,5000,5000,0
|
|
20240311,113600,75015860,5000,5000,5000,5000,0
|
|
20240311,113500,75015860,5000,5000,5000,5000,0
|
|
20240311,113400,75015860,5000,5000,5000,5000,7
|
|
20240311,113300,74980860,4995,4995,4995,4995,0
|
|
20240311,113200,74980860,4995,4995,4995,4995,0
|
|
20240311,113100,74980860,4995,4995,4995,4995,10
|
|
20240311,113000,74930910,5000,5000,5000,5000,0
|
|
20240311,112900,74930910,5000,5000,5000,5000,0
|
|
20240311,112800,74930910,5000,5000,5000,5000,0
|
|
20240311,112700,74930910,5000,5000,5000,5000,0
|
|
20240311,112600,74930910,5000,5000,5000,5000,0
|
|
20240311,112500,74930910,5000,5000,5000,5000,1
|
|
20240311,112400,74925910,4995,4995,4995,4995,1
|
|
20240311,112300,74920915,4990,4990,4990,4990,0
|
|
20240311,112200,74920915,4990,4990,4990,4990,1
|
|
20240311,112100,74915925,4985,4985,4985,4985,0
|
|
20240311,112000,74915925,4985,4985,4985,4985,0
|
|
20240311,111900,74915925,4985,4985,4985,4985,82
|
|
20240311,111800,74507155,4980,4980,4980,4980,0
|
|
20240311,111700,74507155,4980,4995,4995,4980,1009
|
|
20240311,111600,69471535,5000,5000,5000,5000,3
|
|
20240311,111500,69456535,5000,5000,5000,5000,3
|
|
20240311,111400,69441535,5000,5000,5000,5000,16
|
|
20240311,111300,69361535,5000,5000,5000,5000,0
|
|
20240311,111200,69361535,5000,5000,5000,5000,0
|
|
20240311,111100,69361535,5000,5000,5000,5000,0
|
|
20240311,111000,69361535,5000,5000,5000,5000,100
|
|
20240311,110900,68861535,4995,4995,4995,4995,0
|
|
20240311,110800,68861535,4995,4995,4995,4995,15
|
|
20240311,110700,68786610,4995,4995,4995,4995,0
|
|
20240311,110600,68786610,4995,4995,4995,4995,5
|
|
20240311,110500,68761635,4980,4980,4980,4980,0
|
|
20240311,110400,68761635,4980,4980,4980,4980,1053
|
|
20240311,110300,63517695,4965,4965,4965,4965,1071
|
|
20240311,110200,58200180,4960,4960,4960,4960,0
|
|
20240311,110100,58200180,4960,4960,4960,4960,0
|
|
20240311,110000,58200180,4960,4960,4960,4960,471
|
|
20240311,105900,55864020,4960,4960,4960,4960,0
|
|
20240311,105800,55864020,4960,4960,4960,4960,0
|
|
20240311,105700,55864020,4960,4960,4960,4960,0
|
|
20240311,105600,55864020,4960,4960,4960,4960,0
|
|
20240311,105500,55864020,4960,4960,4960,4960,0
|
|
20240311,105400,55864020,4960,4960,4960,4960,225
|
|
20240311,105300,54748020,4960,4960,4960,4960,0
|
|
20240311,105200,54748020,4960,4960,4960,4960,0
|
|
20240311,105100,54748020,4960,4960,4960,4960,0
|
|
20240311,105000,54748020,4960,4960,4960,4960,20
|
|
20240311,104900,54648820,4960,4960,4960,4960,0
|
|
20240311,104800,54648820,4960,4960,4960,4960,0
|
|
20240311,104700,54648820,4960,4960,4960,4960,80
|
|
20240311,104600,54252020,4960,4960,4960,4960,0
|
|
20240311,104500,54252020,4960,4960,4960,4960,0
|
|
20240311,104400,54252020,4960,4960,4960,4960,0
|
|
20240311,104300,54252020,4960,4960,4960,4960,0
|
|
20240311,104200,54252020,4960,4960,4960,4960,0
|
|
20240311,104100,54252020,4960,4960,4960,4960,0
|
|
20240311,104000,54252020,4960,4960,4960,4960,0
|
|
20240311,103900,54252020,4960,4960,4960,4960,0
|
|
20240311,103800,54252020,4960,4960,4960,4960,0
|
|
20240311,103700,54252020,4960,4960,4960,4960,0
|
|
20240311,103600,54252020,4960,4960,4960,4960,0
|
|
20240311,103500,54252020,4960,4960,4960,4960,0
|
|
20240311,103400,54252020,4960,4960,4960,4960,0
|
|
20240311,103300,54252020,4960,4960,4960,4960,0
|
|
20240311,103200,54252020,4960,4960,4960,4960,0
|
|
20240311,103100,54252020,4960,4960,4960,4960,0
|
|
20240311,103000,54252020,4960,4960,4960,4960,0
|
|
20240311,102900,54252020,4960,4960,4960,4960,0
|
|
20240311,102800,54252020,4960,4960,4960,4960,0
|
|
20240311,102700,54252020,4960,4960,4960,4960,1
|
|
20240311,102600,54247060,4960,4960,4960,4960,0
|
|
20240311,102500,54247060,4960,4960,4960,4960,0
|
|
20240311,102400,54247060,4960,4960,4960,4960,1
|
|
20240311,102300,54242100,4935,4935,4935,4935,0
|
|
20240311,102200,54242100,4935,4935,4935,4935,0
|
|
20240311,102100,54242100,4935,4935,4935,4935,0
|
|
20240311,102000,54242100,4935,4935,4935,4935,0
|
|
20240311,101900,54242100,4935,4935,4935,4935,31
|
|
20240311,101800,54089115,4960,4960,4960,4960,1
|
|
20240311,101700,54084155,4960,4935,4960,4935,27
|
|
20240311,101600,53950785,4960,4960,4960,4960,0
|
|
20240311,101500,53950785,4960,4960,4960,4960,0
|
|
20240311,101400,53950785,4960,4960,4960,4960,0
|
|
20240311,101300,53950785,4960,4960,4960,4960,0
|
|
20240311,101200,53950785,4960,4960,4960,4960,0
|
|
20240311,101100,53950785,4960,4960,4960,4960,0
|
|
20240311,101000,53950785,4960,4960,4960,4960,201
|
|
20240311,100900,52953825,4960,4960,4960,4960,0
|
|
20240311,100800,52953825,4960,4960,4960,4960,0
|
|
20240311,100700,52953825,4960,4960,4960,4960,0
|
|
20240311,100600,52953825,4960,4960,4960,4960,8
|
|
20240311,100500,52914145,4960,4960,4960,4960,0
|
|
20240311,100400,52914145,4960,4960,4960,4960,0
|
|
20240311,100300,52914145,4960,4960,4960,4960,0
|
|
20240311,100200,52914145,4960,4960,4960,4960,0
|
|
20240311,100100,52914145,4960,4960,4960,4960,100
|
|
20240311,100000,52418145,4960,4960,4960,4960,0
|
|
20240311,095900,52418145,4960,4960,4960,4960,2
|
|
20240311,095800,52408225,4920,4925,4925,4920,84
|
|
20240311,095700,51994545,4960,4930,4960,4930,2000
|
|
20240311,095600,42103815,4935,4935,4935,4935,0
|
|
20240311,095500,42103815,4935,4935,4935,4935,0
|
|
20240311,095400,42103815,4935,4935,4935,4935,0
|
|
20240311,095300,42103815,4935,4935,4935,4935,0
|
|
20240311,095200,42103815,4935,4935,4935,4935,80
|
|
20240311,095100,41709015,4935,4935,4935,4935,1
|
|
20240311,095000,41704080,4935,4935,4935,4935,2
|
|
20240311,094900,41694210,4920,4920,4920,4920,1
|
|
20240311,094800,41689290,4940,4940,4940,4940,0
|
|
20240311,094700,41689290,4940,4950,4950,4940,3
|
|
20240311,094600,41674450,4950,4950,4950,4950,10
|
|
20240311,094500,41624950,4950,4950,4950,4950,0
|
|
20240311,094400,41624950,4950,4950,4950,4950,0
|
|
20240311,094300,41624950,4950,4950,4950,4950,0
|
|
20240311,094200,41624950,4950,4950,4950,4950,0
|
|
20240311,094100,41624950,4950,4950,4950,4950,2
|
|
20240311,094000,41615050,4920,4920,4920,4920,25
|
|
20240311,093900,41492050,4925,4925,4925,4925,23
|
|
20240311,093800,41378775,4925,4925,4925,4925,0
|
|
20240311,093700,41378775,4925,4925,4925,4925,0
|
|
20240311,093600,41378775,4925,4925,4925,4925,0
|
|
20240311,093500,41378775,4925,4925,4925,4925,400
|
|
20240311,093400,39408775,4925,4925,4925,4925,110
|
|
20240311,093300,38867025,4925,4925,4925,4925,250
|
|
20240311,093200,37635775,4940,4935,4940,4935,711
|
|
20240311,093100,34124480,4930,4930,4930,4930,495
|
|
20240311,093000,31684130,4925,4925,4925,4925,271
|
|
20240311,092900,30349455,4925,4925,4925,4925,0
|
|
20240311,092800,30349455,4925,4925,4925,4925,0
|
|
20240311,092700,30349455,4925,4925,4925,4925,0
|
|
20240311,092600,30349455,4925,4920,4925,4920,249
|
|
20240311,092500,29123350,4895,4895,4895,4895,0
|
|
20240311,092400,29123350,4895,4895,4895,4895,0
|
|
20240311,092300,29123350,4895,4895,4895,4895,1
|
|
20240311,092200,29118455,4895,4895,4895,4895,1
|
|
20240311,092100,29113560,4895,4895,4895,4895,1
|
|
20240311,092000,29108665,4890,4890,4890,4890,2
|
|
20240311,091900,29098885,4890,4890,4890,4890,51
|
|
20240311,091800,28849495,4880,4885,4885,4880,1209
|
|
20240311,091700,22944575,4885,4885,4885,4885,1
|
|
20240311,091600,22939690,4885,4885,4885,4885,11
|
|
20240311,091500,22885955,4880,4915,4915,4880,128
|
|
20240311,091400,22259490,4940,4915,4940,4915,2
|
|
20240311,091300,22249635,4910,4910,4910,4910,1
|
|
20240311,091200,22244725,4910,4910,4910,4910,1
|
|
20240311,091100,22239815,4905,4905,4905,4905,1
|
|
20240311,091000,22234910,4905,4905,4905,4905,1
|
|
20240311,090900,22230005,4945,4945,4945,4885,424
|
|
20240311,090800,20133390,4960,4930,4960,4845,2936
|
|
20240311,090700,5798250,4945,4930,4945,4930,101
|
|
20240311,090600,5298820,4945,4955,4955,4945,424
|
|
20240311,090500,3198875,4955,4970,4970,4955,11
|
|
20240311,090400,3144220,4955,4955,4955,4955,99
|
|
20240311,090300,2653675,4970,4955,4970,4955,3
|
|
20240311,090200,2638780,4955,4955,4960,4955,161
|
|
20240311,090100,1840800,4950,4955,4955,4950,101
|
|
20240311,090000,1340495,4955,4980,4980,4955,269
|