689 lines
33 KiB
CSV
689 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,202600,819949050,4035,4035,4035,4035,2315
|
|
20240318,202500,819949050,4035,4035,4035,4035,0
|
|
20240318,202400,819949050,4035,4035,4035,4035,0
|
|
20240318,202300,819949050,4035,4035,4035,4035,0
|
|
20240318,202200,819949050,4035,4035,4035,4035,0
|
|
20240318,202100,819949050,4035,4035,4035,4035,0
|
|
20240318,202000,819949050,4035,4035,4035,4035,0
|
|
20240318,201900,819949050,4035,4035,4035,4035,0
|
|
20240318,201800,819949050,4035,4035,4035,4035,0
|
|
20240318,201700,819949050,4035,4035,4035,4035,0
|
|
20240318,201600,819949050,4035,4035,4035,4035,0
|
|
20240318,201500,819949050,4035,4035,4035,4035,0
|
|
20240318,201400,819949050,4035,4035,4035,4035,0
|
|
20240318,201300,819949050,4035,4035,4035,4035,0
|
|
20240318,201200,819949050,4035,4035,4035,4035,0
|
|
20240318,201100,819949050,4035,4035,4035,4035,0
|
|
20240318,201000,819949050,4035,4035,4035,4035,0
|
|
20240318,200900,819949050,4035,4035,4035,4035,0
|
|
20240318,200800,819949050,4035,4035,4035,4035,0
|
|
20240318,200700,819949050,4035,4035,4035,4035,0
|
|
20240318,200600,819949050,4035,4035,4035,4035,0
|
|
20240318,200500,819949050,4035,4035,4035,4035,0
|
|
20240318,200400,819949050,4035,4035,4035,4035,0
|
|
20240318,200300,819949050,4035,4035,4035,4035,0
|
|
20240318,200200,819949050,4035,4035,4035,4035,0
|
|
20240318,200100,819949050,4035,4035,4035,4035,0
|
|
20240318,200000,819949050,4035,4035,4035,4035,0
|
|
20240318,195900,819949050,4035,4035,4035,4035,0
|
|
20240318,195800,819949050,4035,4035,4035,4035,0
|
|
20240318,195700,819949050,4035,4035,4035,4035,0
|
|
20240318,195600,819949050,4035,4035,4035,4035,2315
|
|
20240318,195500,819949050,4035,4035,4035,4035,0
|
|
20240318,195400,819949050,4035,4035,4035,4035,0
|
|
20240318,195300,819949050,4035,4035,4035,4035,0
|
|
20240318,195200,819949050,4035,4035,4035,4035,0
|
|
20240318,195100,819949050,4035,4035,4035,4035,0
|
|
20240318,195000,819949050,4035,4035,4035,4035,0
|
|
20240318,194900,819949050,4035,4035,4035,4035,0
|
|
20240318,194800,819949050,4035,4035,4035,4035,0
|
|
20240318,194700,819949050,4035,4035,4035,4035,0
|
|
20240318,194600,819949050,4035,4035,4035,4035,0
|
|
20240318,194500,819949050,4035,4035,4035,4035,0
|
|
20240318,194400,819949050,4035,4035,4035,4035,0
|
|
20240318,194300,819949050,4035,4035,4035,4035,0
|
|
20240318,194200,819949050,4035,4035,4035,4035,0
|
|
20240318,194100,819949050,4035,4035,4035,4035,0
|
|
20240318,194000,819949050,4035,4035,4035,4035,0
|
|
20240318,193900,819949050,4035,4035,4035,4035,0
|
|
20240318,193800,819949050,4035,4035,4035,4035,0
|
|
20240318,193700,819949050,4035,4035,4035,4035,0
|
|
20240318,193600,819949050,4035,4035,4035,4035,0
|
|
20240318,193500,819949050,4035,4035,4035,4035,0
|
|
20240318,193400,819949050,4035,4035,4035,4035,0
|
|
20240318,193300,819949050,4035,4035,4035,4035,0
|
|
20240318,193200,819949050,4035,4035,4035,4035,0
|
|
20240318,193100,819949050,4035,4035,4035,4035,0
|
|
20240318,193000,819949050,4035,4035,4035,4035,0
|
|
20240318,192900,819949050,4035,4035,4035,4035,0
|
|
20240318,192800,819949050,4035,4035,4035,4035,0
|
|
20240318,192700,819949050,4035,4035,4035,4035,0
|
|
20240318,192600,819949050,4035,4035,4035,4035,2315
|
|
20240318,192500,819949050,4035,4035,4035,4035,0
|
|
20240318,192400,819949050,4035,4035,4035,4035,0
|
|
20240318,192300,819949050,4035,4035,4035,4035,0
|
|
20240318,192200,819949050,4035,4035,4035,4035,0
|
|
20240318,192100,819949050,4035,4035,4035,4035,0
|
|
20240318,192000,819949050,4035,4035,4035,4035,0
|
|
20240318,191900,819949050,4035,4035,4035,4035,0
|
|
20240318,191800,819949050,4035,4035,4035,4035,0
|
|
20240318,191700,819949050,4035,4035,4035,4035,0
|
|
20240318,191600,819949050,4035,4035,4035,4035,0
|
|
20240318,191500,819949050,4035,4035,4035,4035,0
|
|
20240318,191400,819949050,4035,4035,4035,4035,0
|
|
20240318,191300,819949050,4035,4035,4035,4035,0
|
|
20240318,191200,819949050,4035,4035,4035,4035,0
|
|
20240318,191100,819949050,4035,4035,4035,4035,0
|
|
20240318,191000,819949050,4035,4035,4035,4035,0
|
|
20240318,190900,819949050,4035,4035,4035,4035,0
|
|
20240318,190800,819949050,4035,4035,4035,4035,0
|
|
20240318,190700,819949050,4035,4035,4035,4035,0
|
|
20240318,190600,819949050,4035,4035,4035,4035,0
|
|
20240318,190500,819949050,4035,4035,4035,4035,0
|
|
20240318,190400,819949050,4035,4035,4035,4035,0
|
|
20240318,190300,819949050,4035,4035,4035,4035,0
|
|
20240318,190200,819949050,4035,4035,4035,4035,0
|
|
20240318,190100,819949050,4035,4035,4035,4035,0
|
|
20240318,190000,819949050,4035,4035,4035,4035,0
|
|
20240318,185900,819949050,4035,4035,4035,4035,0
|
|
20240318,185800,819949050,4035,4035,4035,4035,0
|
|
20240318,185700,819949050,4035,4035,4035,4035,0
|
|
20240318,185600,819949050,4035,4035,4035,4035,2315
|
|
20240318,185500,819949050,4035,4035,4035,4035,0
|
|
20240318,185400,819949050,4035,4035,4035,4035,0
|
|
20240318,185300,819949050,4035,4035,4035,4035,0
|
|
20240318,185200,819949050,4035,4035,4035,4035,0
|
|
20240318,185100,819949050,4035,4035,4035,4035,0
|
|
20240318,185000,819949050,4035,4035,4035,4035,0
|
|
20240318,184900,819949050,4035,4035,4035,4035,0
|
|
20240318,184800,819949050,4035,4035,4035,4035,0
|
|
20240318,184700,819949050,4035,4035,4035,4035,0
|
|
20240318,184600,819949050,4035,4035,4035,4035,0
|
|
20240318,184500,819949050,4035,4035,4035,4035,0
|
|
20240318,184400,819949050,4035,4035,4035,4035,0
|
|
20240318,184300,819949050,4035,4035,4035,4035,0
|
|
20240318,184200,819949050,4035,4035,4035,4035,0
|
|
20240318,184100,819949050,4035,4035,4035,4035,0
|
|
20240318,184000,819949050,4035,4035,4035,4035,0
|
|
20240318,183900,819949050,4035,4035,4035,4035,0
|
|
20240318,183800,819949050,4035,4035,4035,4035,0
|
|
20240318,183700,819949050,4035,4035,4035,4035,0
|
|
20240318,183600,819949050,4035,4035,4035,4035,0
|
|
20240318,183500,819949050,4035,4035,4035,4035,0
|
|
20240318,183400,819949050,4035,4035,4035,4035,0
|
|
20240318,183300,819949050,4035,4035,4035,4035,0
|
|
20240318,183200,819949050,4035,4035,4035,4035,0
|
|
20240318,183100,819949050,4035,4035,4035,4035,0
|
|
20240318,183000,819949050,4035,4035,4035,4035,0
|
|
20240318,182900,819949050,4035,4035,4035,4035,0
|
|
20240318,182800,819949050,4035,4035,4035,4035,0
|
|
20240318,182700,819949050,4035,4035,4035,4035,0
|
|
20240318,182600,819949050,4035,4035,4035,4035,2315
|
|
20240318,182500,819949050,4035,4035,4035,4035,0
|
|
20240318,182400,819949050,4035,4035,4035,4035,0
|
|
20240318,182300,819949050,4035,4035,4035,4035,0
|
|
20240318,182200,819949050,4035,4035,4035,4035,0
|
|
20240318,182100,819949050,4035,4035,4035,4035,0
|
|
20240318,182000,819949050,4035,4035,4035,4035,0
|
|
20240318,181900,819949050,4035,4035,4035,4035,0
|
|
20240318,181800,819949050,4035,4035,4035,4035,0
|
|
20240318,181700,819949050,4035,4035,4035,4035,0
|
|
20240318,181600,819949050,4035,4035,4035,4035,0
|
|
20240318,181500,819949050,4035,4035,4035,4035,0
|
|
20240318,181400,819949050,4035,4035,4035,4035,0
|
|
20240318,181300,819949050,4035,4035,4035,4035,0
|
|
20240318,181200,819949050,4035,4035,4035,4035,0
|
|
20240318,181100,819949050,4035,4035,4035,4035,0
|
|
20240318,181000,819949050,4035,4035,4035,4035,0
|
|
20240318,180900,819949050,4035,4035,4035,4035,0
|
|
20240318,180800,819949050,4035,4035,4035,4035,0
|
|
20240318,180700,819949050,4035,4035,4035,4035,0
|
|
20240318,180600,819949050,4035,4035,4035,4035,0
|
|
20240318,180500,819949050,4035,4035,4035,4035,0
|
|
20240318,180400,819949050,4035,4035,4035,4035,0
|
|
20240318,180300,819949050,4035,4035,4035,4035,0
|
|
20240318,180200,819949050,4035,4035,4035,4035,0
|
|
20240318,180100,819949050,4035,4035,4035,4035,0
|
|
20240318,180000,819949050,4035,4035,4035,4035,0
|
|
20240318,175900,819949050,4035,4035,4035,4035,0
|
|
20240318,175800,819949050,4035,4035,4035,4035,0
|
|
20240318,175700,819949050,4035,4035,4035,4035,0
|
|
20240318,175600,819949050,4035,4035,4035,4035,2315
|
|
20240318,175500,819949050,4035,4035,4035,4035,0
|
|
20240318,175400,819949050,4035,4035,4035,4035,0
|
|
20240318,175300,819949050,4035,4035,4035,4035,0
|
|
20240318,175200,819949050,4035,4035,4035,4035,0
|
|
20240318,175100,819949050,4035,4035,4035,4035,0
|
|
20240318,175000,819949050,4035,4035,4035,4035,0
|
|
20240318,174900,819949050,4035,4035,4035,4035,0
|
|
20240318,174800,819949050,4035,4035,4035,4035,0
|
|
20240318,174700,819949050,4035,4035,4035,4035,0
|
|
20240318,174600,819949050,4035,4035,4035,4035,0
|
|
20240318,174500,819949050,4035,4035,4035,4035,0
|
|
20240318,174400,819949050,4035,4035,4035,4035,0
|
|
20240318,174300,819949050,4035,4035,4035,4035,0
|
|
20240318,174200,819949050,4035,4035,4035,4035,0
|
|
20240318,174100,819949050,4035,4035,4035,4035,0
|
|
20240318,174000,819949050,4035,4035,4035,4035,0
|
|
20240318,173900,819949050,4035,4035,4035,4035,0
|
|
20240318,173800,819949050,4035,4035,4035,4035,0
|
|
20240318,173700,819949050,4035,4035,4035,4035,0
|
|
20240318,173600,819949050,4035,4035,4035,4035,0
|
|
20240318,173500,819949050,4035,4035,4035,4035,0
|
|
20240318,173400,819949050,4035,4035,4035,4035,0
|
|
20240318,173300,819949050,4035,4035,4035,4035,0
|
|
20240318,173200,819949050,4035,4035,4035,4035,0
|
|
20240318,173100,819949050,4035,4035,4035,4035,0
|
|
20240318,173000,819949050,4035,4035,4035,4035,0
|
|
20240318,172900,819949050,4035,4035,4035,4035,0
|
|
20240318,172800,819949050,4035,4035,4035,4035,0
|
|
20240318,172700,819949050,4035,4035,4035,4035,0
|
|
20240318,172600,819949050,4035,4035,4035,4035,2315
|
|
20240318,172500,819949050,4035,4035,4035,4035,0
|
|
20240318,172400,819949050,4035,4035,4035,4035,0
|
|
20240318,172300,819949050,4035,4035,4035,4035,0
|
|
20240318,172200,819949050,4035,4035,4035,4035,0
|
|
20240318,172100,819949050,4035,4035,4035,4035,0
|
|
20240318,172000,819949050,4035,4035,4035,4035,0
|
|
20240318,171900,819949050,4035,4035,4035,4035,0
|
|
20240318,171800,819949050,4035,4035,4035,4035,0
|
|
20240318,171700,819949050,4035,4035,4035,4035,0
|
|
20240318,171600,819949050,4035,4035,4035,4035,0
|
|
20240318,171500,819949050,4035,4035,4035,4035,0
|
|
20240318,171400,819949050,4035,4035,4035,4035,0
|
|
20240318,171300,819949050,4035,4035,4035,4035,0
|
|
20240318,171200,819949050,4035,4035,4035,4035,0
|
|
20240318,171100,819949050,4035,4035,4035,4035,0
|
|
20240318,171000,819949050,4035,4035,4035,4035,0
|
|
20240318,170900,819949050,4035,4035,4035,4035,0
|
|
20240318,170800,819949050,4035,4035,4035,4035,0
|
|
20240318,170700,819949050,4035,4035,4035,4035,0
|
|
20240318,170600,819949050,4035,4035,4035,4035,0
|
|
20240318,170500,819949050,4035,4035,4035,4035,0
|
|
20240318,170400,819949050,4035,4035,4035,4035,0
|
|
20240318,170300,819949050,4035,4035,4035,4035,0
|
|
20240318,170200,819949050,4035,4035,4035,4035,0
|
|
20240318,170100,819949050,4035,4035,4035,4035,0
|
|
20240318,170000,819949050,4035,4035,4035,4035,0
|
|
20240318,165900,819949050,4035,4035,4035,4035,0
|
|
20240318,165800,819949050,4035,4035,4035,4035,0
|
|
20240318,165700,819949050,4035,4035,4035,4035,0
|
|
20240318,165600,819949050,4035,4035,4035,4035,2315
|
|
20240318,165500,819949050,4035,4035,4035,4035,0
|
|
20240318,165400,819949050,4035,4035,4035,4035,0
|
|
20240318,165300,819949050,4035,4035,4035,4035,0
|
|
20240318,165200,819949050,4035,4035,4035,4035,0
|
|
20240318,165100,819949050,4035,4035,4035,4035,0
|
|
20240318,165000,819949050,4035,4035,4035,4035,0
|
|
20240318,164900,819949050,4035,4035,4035,4035,0
|
|
20240318,164800,819949050,4035,4035,4035,4035,0
|
|
20240318,164700,819949050,4035,4035,4035,4035,0
|
|
20240318,164600,819949050,4035,4035,4035,4035,0
|
|
20240318,164500,819949050,4035,4035,4035,4035,0
|
|
20240318,164400,819949050,4035,4035,4035,4035,0
|
|
20240318,164300,819949050,4035,4035,4035,4035,0
|
|
20240318,164200,819949050,4035,4035,4035,4035,0
|
|
20240318,164100,819949050,4035,4035,4035,4035,0
|
|
20240318,164000,819949050,4035,4035,4035,4035,0
|
|
20240318,163900,819949050,4035,4035,4035,4035,0
|
|
20240318,163800,819949050,4035,4035,4035,4035,0
|
|
20240318,163700,819949050,4035,4035,4035,4035,0
|
|
20240318,163600,819949050,4035,4035,4035,4035,0
|
|
20240318,163500,819949050,4035,4035,4035,4035,0
|
|
20240318,163400,819949050,4035,4035,4035,4035,0
|
|
20240318,163300,819949050,4035,4035,4035,4035,0
|
|
20240318,163200,819949050,4035,4035,4035,4035,0
|
|
20240318,163100,819949050,4035,4035,4035,4035,0
|
|
20240318,163000,819949050,4035,4035,4035,4035,0
|
|
20240318,162900,819949050,4035,4035,4035,4035,0
|
|
20240318,162800,819949050,4035,4035,4035,4035,0
|
|
20240318,162700,819949050,4035,4035,4035,4035,0
|
|
20240318,162600,819949050,4035,4035,4035,4035,2315
|
|
20240318,162500,819949050,4035,4035,4035,4035,0
|
|
20240318,162400,819949050,4035,4035,4035,4035,0
|
|
20240318,162300,819949050,4035,4035,4035,4035,0
|
|
20240318,162200,819949050,4035,4035,4035,4035,0
|
|
20240318,162100,819949050,4035,4035,4035,4035,0
|
|
20240318,162000,819949050,4035,4035,4035,4035,0
|
|
20240318,161900,819949050,4035,4035,4035,4035,0
|
|
20240318,161800,819949050,4035,4035,4035,4035,0
|
|
20240318,161700,819949050,4035,4035,4035,4035,0
|
|
20240318,161600,819949050,4035,4035,4035,4035,0
|
|
20240318,161500,819949050,4035,4035,4035,4035,0
|
|
20240318,161400,819949050,4035,4035,4035,4035,0
|
|
20240318,161300,819949050,4035,4035,4035,4035,0
|
|
20240318,161200,819949050,4035,4035,4035,4035,0
|
|
20240318,161100,819949050,4035,4035,4035,4035,0
|
|
20240318,161000,819949050,4035,4035,4035,4035,0
|
|
20240318,160900,819949050,4035,4035,4035,4035,0
|
|
20240318,160800,819949050,4035,4035,4035,4035,0
|
|
20240318,160700,819949050,4035,4035,4035,4035,0
|
|
20240318,160600,819949050,4035,4035,4035,4035,0
|
|
20240318,160500,819949050,4035,4035,4035,4035,0
|
|
20240318,160400,819949050,4035,4035,4035,4035,0
|
|
20240318,160300,819949050,4035,4035,4035,4035,0
|
|
20240318,160200,819949050,4035,4035,4035,4035,0
|
|
20240318,160100,819949050,4035,4035,4035,4035,0
|
|
20240318,160000,819949050,4035,4035,4035,4035,0
|
|
20240318,155900,819949050,4035,4035,4035,4035,0
|
|
20240318,155800,819949050,4035,4035,4035,4035,0
|
|
20240318,155700,819949050,4035,4035,4035,4035,0
|
|
20240318,155600,819949050,4035,4035,4035,4035,2315
|
|
20240318,155500,819949050,4035,4035,4035,4035,0
|
|
20240318,155400,819949050,4035,4035,4035,4035,0
|
|
20240318,155300,819949050,4035,4035,4035,4035,0
|
|
20240318,155200,819949050,4035,4035,4035,4035,0
|
|
20240318,155100,819949050,4035,4035,4035,4035,0
|
|
20240318,155000,819949050,4035,4035,4035,4035,0
|
|
20240318,154900,819949050,4035,4035,4035,4035,0
|
|
20240318,154800,819949050,4035,4035,4035,4035,0
|
|
20240318,154700,819949050,4035,4035,4035,4035,0
|
|
20240318,154600,819949050,4035,4035,4035,4035,0
|
|
20240318,154500,819949050,4035,4035,4035,4035,0
|
|
20240318,154400,819949050,4035,4035,4035,4035,0
|
|
20240318,154300,819949050,4035,4035,4035,4035,0
|
|
20240318,154200,819949050,4035,4035,4035,4035,0
|
|
20240318,154100,819949050,4035,4035,4035,4035,0
|
|
20240318,154000,819949050,4035,4035,4035,4035,0
|
|
20240318,153900,819949050,4035,4035,4035,4035,0
|
|
20240318,153800,819949050,4035,4035,4035,4035,0
|
|
20240318,153700,819949050,4035,4035,4035,4035,0
|
|
20240318,153600,819949050,4035,4035,4035,4035,0
|
|
20240318,153500,819949050,4035,4035,4035,4035,0
|
|
20240318,153400,819949050,4035,4035,4035,4035,0
|
|
20240318,153300,819949050,4035,4035,4035,4035,0
|
|
20240318,153200,819949050,4035,4035,4035,4035,0
|
|
20240318,153100,819949050,4035,4035,4035,4035,0
|
|
20240318,153000,819949050,4035,4035,4035,4035,2315
|
|
20240318,152900,810608025,4030,4030,4030,4030,0
|
|
20240318,152800,810608025,4030,4030,4030,4030,0
|
|
20240318,152700,810608025,4030,4030,4030,4030,0
|
|
20240318,152600,810608025,4030,4030,4030,4030,0
|
|
20240318,152500,810608025,4030,4030,4030,4030,0
|
|
20240318,152400,810608025,4030,4030,4030,4030,0
|
|
20240318,152300,810608025,4030,4030,4030,4030,0
|
|
20240318,152200,810608025,4030,4030,4030,4030,0
|
|
20240318,152100,810608025,4030,4030,4030,4030,0
|
|
20240318,152000,810608025,4030,4030,4030,4030,0
|
|
20240318,151900,810608025,4030,3980,4030,3975,3120
|
|
20240318,151800,798078645,4005,3980,4005,3980,98
|
|
20240318,151700,797688430,3980,3975,3980,3970,183
|
|
20240318,151600,796960520,3975,3970,3975,3970,55
|
|
20240318,151500,796741920,3980,3970,3980,3965,2081
|
|
20240318,151400,788477790,3970,3975,3980,3970,88
|
|
20240318,151300,788128310,3970,3980,3980,3970,77
|
|
20240318,151200,787822025,3975,3970,3975,3970,301
|
|
20240318,151100,786625555,3980,3990,3990,3975,252
|
|
20240318,151000,785622360,3980,3980,3985,3975,536
|
|
20240318,150900,783488955,3985,3985,3985,3985,0
|
|
20240318,150800,783488955,3985,3985,3985,3985,0
|
|
20240318,150700,783488955,3985,3970,3985,3970,19
|
|
20240318,150600,783413510,3970,3970,3970,3970,1
|
|
20240318,150500,783409540,3980,3945,3990,3945,555
|
|
20240318,150400,781209005,3955,3960,3965,3950,4231
|
|
20240318,150300,764475355,3970,3975,3975,3965,2909
|
|
20240318,150200,752931610,3975,3970,3975,3970,1001
|
|
20240318,150100,748957635,3980,3975,3980,3975,673
|
|
20240318,150000,746282455,3980,3980,3980,3980,2
|
|
20240318,145900,746274495,3975,3975,3975,3975,0
|
|
20240318,145800,746274495,3975,3975,3975,3975,23
|
|
20240318,145700,746183070,3975,3980,3980,3975,2
|
|
20240318,145600,746175115,3975,3980,3980,3975,133
|
|
20240318,145500,745646420,3980,3975,3980,3975,3
|
|
20240318,145400,745634490,3970,3985,3985,3970,212
|
|
20240318,145300,744792745,3985,3975,3985,3975,15
|
|
20240318,145200,744733100,3975,3980,3980,3975,206
|
|
20240318,145100,743914245,3980,3980,3980,3980,78
|
|
20240318,145000,743603805,3995,3985,3995,3985,167
|
|
20240318,144900,742937070,3990,3985,3995,3980,622
|
|
20240318,144800,740459835,3985,3985,3985,3985,170
|
|
20240318,144700,739782385,3995,3985,3995,3975,1214
|
|
20240318,144600,734951900,4000,3990,4000,3985,3427
|
|
20240318,144500,721294940,4000,4015,4015,3995,6665
|
|
20240318,144400,694649895,4030,4030,4030,4030,0
|
|
20240318,144300,694649895,4030,4030,4030,4030,1
|
|
20240318,144200,694645865,4015,4015,4070,4015,1511
|
|
20240318,144100,688557705,4000,4000,4000,4000,111
|
|
20240318,144000,688113705,4000,4015,4015,4000,1457
|
|
20240318,143900,682276830,4000,4000,4000,4000,1470
|
|
20240318,143800,676396830,4000,4000,4005,4000,1665
|
|
20240318,143700,669734490,4000,4000,4000,4000,1867
|
|
20240318,143600,662266490,4000,4035,4035,4000,11626
|
|
20240318,143500,615722035,4030,4030,4030,4030,0
|
|
20240318,143400,615722035,4030,4030,4030,4030,0
|
|
20240318,143300,615722035,4030,4030,4030,4030,11
|
|
20240318,143200,615677705,4020,4020,4020,4020,0
|
|
20240318,143100,615677705,4020,4000,4020,4000,1052
|
|
20240318,143000,611450565,4000,4010,4010,4000,2197
|
|
20240318,142900,602661770,4020,4020,4020,4020,0
|
|
20240318,142800,602661770,4020,4020,4020,4020,0
|
|
20240318,142700,602661770,4020,4020,4020,4020,0
|
|
20240318,142600,602661770,4020,4020,4020,4020,0
|
|
20240318,142500,602661770,4020,4020,4020,4020,0
|
|
20240318,142400,602661770,4020,4015,4020,4015,242
|
|
20240318,142300,601688950,4015,4010,4015,4010,19
|
|
20240318,142200,601612745,4005,4005,4005,4005,0
|
|
20240318,142100,601612745,4005,4005,4005,4005,3
|
|
20240318,142000,601600730,4010,4010,4010,4010,0
|
|
20240318,141900,601600730,4010,4010,4010,4010,0
|
|
20240318,141800,601600730,4010,4010,4010,4010,0
|
|
20240318,141700,601600730,4010,4010,4010,4010,6
|
|
20240318,141600,601576670,4010,4010,4010,4010,0
|
|
20240318,141500,601576670,4010,4010,4010,4010,0
|
|
20240318,141400,601576670,4010,4010,4010,4010,0
|
|
20240318,141300,601576670,4010,4010,4010,4010,0
|
|
20240318,141200,601576670,4010,4010,4010,4010,4
|
|
20240318,141100,601560630,4010,4010,4010,4010,0
|
|
20240318,141000,601560630,4010,4010,4010,4010,0
|
|
20240318,140900,601560630,4010,4010,4010,4010,11
|
|
20240318,140800,601516520,4010,4010,4010,4010,43
|
|
20240318,140700,601344090,4015,4010,4015,4010,55
|
|
20240318,140600,601123395,4010,4015,4015,4005,289
|
|
20240318,140500,599964075,4015,4015,4015,4015,23
|
|
20240318,140400,599871730,4005,4005,4005,4005,20
|
|
20240318,140300,599791630,4010,4010,4010,4010,0
|
|
20240318,140200,599791630,4010,4030,4030,4010,50
|
|
20240318,140100,599590765,4030,4030,4030,4030,0
|
|
20240318,140000,599590765,4030,4030,4030,4030,0
|
|
20240318,135900,599590765,4030,4030,4030,4030,0
|
|
20240318,135800,599590765,4030,4030,4030,4030,0
|
|
20240318,135700,599590765,4030,4030,4030,4030,0
|
|
20240318,135600,599590765,4030,4030,4030,4030,0
|
|
20240318,135500,599590765,4030,4030,4030,4030,0
|
|
20240318,135400,599590765,4030,4030,4030,4030,31
|
|
20240318,135300,599465835,4040,4040,4040,4040,0
|
|
20240318,135200,599465835,4040,4040,4040,4040,25
|
|
20240318,135100,599364835,4040,4040,4040,4040,5
|
|
20240318,135000,599344635,4045,4045,4045,4045,0
|
|
20240318,134900,599344635,4045,4045,4045,4045,40
|
|
20240318,134800,599182835,4045,4050,4050,4045,58
|
|
20240318,134700,598948205,4050,4050,4050,4050,1
|
|
20240318,134600,598944155,4050,4055,4055,4050,3500
|
|
20240318,134500,584767625,4075,4075,4075,4075,0
|
|
20240318,134400,584767625,4075,4075,4075,4075,0
|
|
20240318,134300,584767625,4075,4075,4075,4075,0
|
|
20240318,134200,584767625,4075,4075,4075,4075,0
|
|
20240318,134100,584767625,4075,4055,4075,4055,206
|
|
20240318,134000,583932195,4065,4065,4065,4065,0
|
|
20240318,133900,583932195,4065,4055,4065,4055,3117
|
|
20240318,133800,571268185,4055,4055,4055,4055,20
|
|
20240318,133700,571187085,4060,4060,4060,4060,27
|
|
20240318,133600,571077465,4060,4060,4060,4060,37
|
|
20240318,133500,570927245,4060,4060,4060,4060,0
|
|
20240318,133400,570927245,4060,4060,4060,4060,24
|
|
20240318,133300,570829805,4060,4060,4060,4060,50
|
|
20240318,133200,570626805,4065,4070,4070,4065,240
|
|
20240318,133100,569651200,4065,4065,4065,4065,60
|
|
20240318,133000,569407300,4070,4075,4075,4070,11
|
|
20240318,132900,569362480,4075,4075,4075,4075,160
|
|
20240318,132800,568710480,4080,4080,4080,4080,0
|
|
20240318,132700,568710480,4080,4080,4080,4080,35
|
|
20240318,132600,568567680,4085,4085,4085,4085,0
|
|
20240318,132500,568567680,4085,4085,4085,4085,0
|
|
20240318,132400,568567680,4085,4085,4085,4085,0
|
|
20240318,132300,568567680,4085,4070,4085,4070,670
|
|
20240318,132200,565832620,4070,4050,4070,4050,2671
|
|
20240318,132100,554992750,4040,4045,4045,4040,30
|
|
20240318,132000,554871515,4040,4045,4045,4040,165
|
|
20240318,131900,554204300,4050,4055,4055,4050,91
|
|
20240318,131800,553835505,4060,4060,4060,4060,0
|
|
20240318,131700,553835505,4060,4060,4060,4060,127
|
|
20240318,131600,553319885,4060,4060,4060,4060,1
|
|
20240318,131500,553315825,4060,4060,4060,4060,175
|
|
20240318,131400,552605325,4060,4060,4060,4060,1
|
|
20240318,131300,552601265,4065,4065,4065,4065,10
|
|
20240318,131200,552560615,4045,4045,4045,4045,0
|
|
20240318,131100,552560615,4045,4045,4045,4045,287
|
|
20240318,131000,551399700,4045,4050,4050,4030,900
|
|
20240318,130900,547761295,4065,4065,4065,4065,0
|
|
20240318,130800,547761295,4065,4065,4065,4065,0
|
|
20240318,130700,547761295,4065,4065,4065,4065,0
|
|
20240318,130600,547761295,4065,4065,4065,4065,0
|
|
20240318,130500,547761295,4065,4065,4065,4065,174
|
|
20240318,130400,547053985,4065,4065,4065,4065,4
|
|
20240318,130300,547037725,4065,4030,4070,4030,7339
|
|
20240318,130200,517388945,4020,3990,4020,3990,5931
|
|
20240318,130100,493597415,3985,3985,3985,3985,0
|
|
20240318,130000,493597415,3985,3985,3985,3985,0
|
|
20240318,125900,493597415,3985,3985,3985,3985,0
|
|
20240318,125800,493597415,3985,3985,3985,3985,0
|
|
20240318,125700,493597415,3985,3985,3985,3985,0
|
|
20240318,125600,493597415,3985,3985,3985,3985,633
|
|
20240318,125500,491074910,3985,3985,3985,3985,0
|
|
20240318,125400,491074910,3985,3985,3985,3985,0
|
|
20240318,125300,491074910,3985,3985,3985,3985,2
|
|
20240318,125200,491066940,3985,3985,3985,3985,0
|
|
20240318,125100,491066940,3985,3985,3985,3985,0
|
|
20240318,125000,491066940,3985,3985,3985,3985,0
|
|
20240318,124900,491066940,3985,3985,3985,3985,0
|
|
20240318,124800,491066940,3985,3985,3985,3985,5
|
|
20240318,124700,491047015,3970,3980,3980,3970,1000
|
|
20240318,124600,487070795,3980,3980,3980,3980,0
|
|
20240318,124500,487070795,3980,3985,3985,3980,100
|
|
20240318,124400,486672655,4005,4005,4005,4005,0
|
|
20240318,124300,486672655,4005,4005,4005,4005,0
|
|
20240318,124200,486672655,4005,4005,4005,4005,0
|
|
20240318,124100,486672655,4005,4005,4005,4005,0
|
|
20240318,124000,486672655,4005,4005,4005,4005,1
|
|
20240318,123900,486668650,4010,4010,4010,4010,0
|
|
20240318,123800,486668650,4010,4010,4010,4010,0
|
|
20240318,123700,486668650,4010,4010,4010,4010,0
|
|
20240318,123600,486668650,4010,4010,4010,4010,0
|
|
20240318,123500,486668650,4010,4010,4010,4010,0
|
|
20240318,123400,486668650,4010,4010,4010,4010,0
|
|
20240318,123300,486668650,4010,4010,4010,4010,0
|
|
20240318,123200,486668650,4010,3990,4010,3990,53
|
|
20240318,123100,486456910,3985,3985,3985,3985,0
|
|
20240318,123000,486456910,3985,3985,3985,3985,0
|
|
20240318,122900,486456910,3985,3985,3985,3985,0
|
|
20240318,122800,486456910,3985,3985,3985,3985,5
|
|
20240318,122700,486436985,3980,3980,3980,3980,0
|
|
20240318,122600,486436985,3980,3980,3980,3980,0
|
|
20240318,122500,486436985,3980,3980,3980,3980,90
|
|
20240318,122400,486078785,3985,3985,3985,3985,0
|
|
20240318,122300,486078785,3985,3990,3990,3985,320
|
|
20240318,122200,484803480,3995,3995,3995,3995,0
|
|
20240318,122100,484803480,3995,3995,3995,3995,0
|
|
20240318,122000,484803480,3995,3995,3995,3995,0
|
|
20240318,121900,484803480,3995,3995,3995,3995,0
|
|
20240318,121800,484803480,3995,3985,3995,3985,15
|
|
20240318,121700,484743670,3995,3995,3995,3995,0
|
|
20240318,121600,484743670,3995,3990,3995,3990,65
|
|
20240318,121500,484484005,3985,3985,3985,3985,0
|
|
20240318,121400,484484005,3985,3990,3990,3985,1336
|
|
20240318,121300,479159285,3990,3990,3990,3990,60
|
|
20240318,121200,478919885,3985,3985,3985,3985,0
|
|
20240318,121100,478919885,3985,3985,3985,3985,0
|
|
20240318,121000,478919885,3985,3985,3985,3985,0
|
|
20240318,120900,478919885,3985,3985,3985,3985,77
|
|
20240318,120800,478613040,3985,3985,3985,3985,74
|
|
20240318,120700,478318150,3985,3985,3985,3985,2
|
|
20240318,120600,478310180,3990,3990,3990,3990,0
|
|
20240318,120500,478310180,3990,3990,3990,3990,0
|
|
20240318,120400,478310180,3990,3990,3990,3990,0
|
|
20240318,120300,478310180,3990,3990,3990,3990,0
|
|
20240318,120200,478310180,3990,3990,3990,3990,0
|
|
20240318,120100,478310180,3990,3990,3990,3990,0
|
|
20240318,120000,478310180,3990,3985,3990,3985,1265
|
|
20240318,115900,473262905,3980,3980,3980,3980,5
|
|
20240318,115800,473243005,3980,3985,3985,3980,10
|
|
20240318,115700,473203180,3975,3985,3985,3975,1304
|
|
20240318,115600,468019265,3980,3980,3980,3980,0
|
|
20240318,115500,468019265,3980,3980,3980,3980,0
|
|
20240318,115400,468019265,3980,3980,3980,3980,0
|
|
20240318,115300,468019265,3980,3980,3980,3980,0
|
|
20240318,115200,468019265,3980,3985,3985,3980,143
|
|
20240318,115100,467450115,3985,3985,3985,3985,6
|
|
20240318,115000,467426205,3985,3985,3985,3985,70
|
|
20240318,114900,467147255,3990,3990,3990,3990,0
|
|
20240318,114800,467147255,3990,3990,3990,3990,5
|
|
20240318,114700,467127305,3990,3990,3990,3990,0
|
|
20240318,114600,467127305,3990,3990,3990,3990,5
|
|
20240318,114500,467107355,3985,3985,3985,3985,20
|
|
20240318,114400,467027655,3985,3985,3985,3985,0
|
|
20240318,114300,467027655,3985,3985,3985,3985,0
|
|
20240318,114200,467027655,3985,4005,4005,3985,5589
|
|
20240318,114100,444698295,4010,4010,4010,4010,0
|
|
20240318,114000,444698295,4010,4010,4010,4010,125
|
|
20240318,113900,444197045,4015,4015,4015,4015,1
|
|
20240318,113800,444193030,4015,4015,4015,4015,1
|
|
20240318,113700,444189015,4015,4015,4015,4015,200
|
|
20240318,113600,443386015,4015,4015,4015,4015,0
|
|
20240318,113500,443386015,4015,4015,4015,4015,0
|
|
20240318,113400,443386015,4015,4015,4015,4015,0
|
|
20240318,113300,443386015,4015,4015,4015,4015,0
|
|
20240318,113200,443386015,4015,4015,4015,4015,0
|
|
20240318,113100,443386015,4015,4000,4015,4000,10
|
|
20240318,113000,443346000,4000,4000,4000,4000,0
|
|
20240318,112900,443346000,4000,4000,4000,4000,10
|
|
20240318,112800,443306000,4010,4010,4010,4010,1000
|
|
20240318,112700,439296000,4010,4010,4010,4010,0
|
|
20240318,112600,439296000,4010,4010,4010,4010,0
|
|
20240318,112500,439296000,4010,4010,4010,4010,0
|
|
20240318,112400,439296000,4010,4010,4010,4010,0
|
|
20240318,112300,439296000,4010,4010,4010,4010,0
|
|
20240318,112200,439296000,4010,4015,4015,4010,2571
|
|
20240318,112100,428978650,4020,4020,4020,4020,0
|
|
20240318,112000,428978650,4020,4020,4020,4020,623
|
|
20240318,111900,426474190,4020,4020,4020,4020,46
|
|
20240318,111800,426289270,4035,4035,4035,4035,0
|
|
20240318,111700,426289270,4035,4035,4035,4035,0
|
|
20240318,111600,426289270,4035,4035,4035,4035,75
|
|
20240318,111500,425986645,4035,4035,4035,4035,0
|
|
20240318,111400,425986645,4035,4020,4035,4020,5
|
|
20240318,111300,425966485,4030,4030,4030,4030,0
|
|
20240318,111200,425966485,4030,4030,4030,4030,0
|
|
20240318,111100,425966485,4030,4030,4030,4030,0
|
|
20240318,111000,425966485,4030,4020,4030,4020,1788
|
|
20240318,110900,418770855,4015,4015,4015,4015,0
|
|
20240318,110800,418770855,4015,4015,4015,4015,74
|
|
20240318,110700,418473745,4015,4015,4015,4015,0
|
|
20240318,110600,418473745,4015,4015,4015,4015,20
|
|
20240318,110500,418393445,4015,4015,4015,4015,1546
|
|
20240318,110400,412186255,4015,4015,4015,4015,0
|
|
20240318,110300,412186255,4015,4015,4015,4015,0
|
|
20240318,110200,412186255,4015,4015,4015,4015,0
|
|
20240318,110100,412186255,4015,4015,4015,4015,0
|
|
20240318,110000,412186255,4015,4015,4015,4015,0
|
|
20240318,105900,412186255,4015,4015,4015,4015,0
|
|
20240318,105800,412186255,4015,4015,4015,4015,0
|
|
20240318,105700,412186255,4015,4015,4015,4015,0
|
|
20240318,105600,412186255,4015,4015,4015,4015,249
|
|
20240318,105500,411186520,4015,4015,4015,4015,0
|
|
20240318,105400,411186520,4015,4015,4015,4015,0
|
|
20240318,105300,411186520,4015,4015,4015,4015,0
|
|
20240318,105200,411186520,4015,4015,4015,4015,1
|
|
20240318,105100,411182505,4010,4010,4010,4010,10
|
|
20240318,105000,411142405,4010,4010,4010,4010,0
|
|
20240318,104900,411142405,4010,4010,4010,4010,23
|
|
20240318,104800,411050175,4010,4010,4010,4010,215
|
|
20240318,104700,410188025,4005,4005,4005,4005,12
|
|
20240318,104600,410139965,4005,4005,4005,4005,4
|
|
20240318,104500,410123945,4005,4005,4005,4005,5
|
|
20240318,104400,410103920,4010,4010,4010,4010,0
|
|
20240318,104300,410103920,4010,4010,4010,4010,0
|
|
20240318,104200,410103920,4010,4010,4010,4010,35
|
|
20240318,104100,409963570,4010,4010,4010,4010,0
|
|
20240318,104000,409963570,4010,4010,4010,4010,0
|
|
20240318,103900,409963570,4010,4010,4010,4010,1
|
|
20240318,103800,409959560,4010,4000,4030,4000,33
|
|
20240318,103700,409827045,4000,4000,4030,4000,1652
|
|
20240318,103600,403191815,4005,4005,4005,4005,3
|
|
20240318,103500,403179800,4015,4015,4015,4015,0
|
|
20240318,103400,403179800,4015,4015,4015,4015,0
|
|
20240318,103300,403179800,4015,4005,4015,4005,100
|
|
20240318,103200,402778915,4005,4000,4005,4000,32
|
|
20240318,103100,402650905,4005,4005,4010,4005,62
|
|
20240318,103000,402402580,4005,4005,4005,4005,62
|
|
20240318,102900,402154270,4005,4005,4005,4005,0
|
|
20240318,102800,402154270,4005,4005,4005,4005,0
|
|
20240318,102700,402154270,4005,4000,4005,4000,49
|
|
20240318,102600,401958040,4000,4000,4000,4000,70
|
|
20240318,102500,401678040,4000,4000,4000,4000,100
|
|
20240318,102400,401278040,4005,4005,4005,4005,6
|
|
20240318,102300,401254010,4005,4005,4005,4005,0
|
|
20240318,102200,401254010,4005,4005,4005,4005,0
|
|
20240318,102100,401254010,4005,4005,4005,4005,0
|
|
20240318,102000,401254010,4005,4000,4005,4000,2732
|
|
20240318,101900,390312970,3985,3985,3985,3985,0
|
|
20240318,101800,390312970,3985,3985,3985,3985,0
|
|
20240318,101700,390312970,3985,3980,3985,3980,1105
|
|
20240318,101600,385914795,3980,3980,3980,3980,1
|
|
20240318,101500,385910815,3945,3945,3945,3945,0
|
|
20240318,101400,385910815,3945,3945,3945,3945,0
|
|
20240318,101300,385910815,3945,3970,3970,3945,300
|
|
20240318,101200,384724310,3970,3975,3975,3970,1126
|
|
20240318,101100,380254070,3970,3970,3970,3970,0
|
|
20240318,101000,380254070,3970,3970,3970,3970,0
|
|
20240318,100900,380254070,3970,3965,3970,3965,796
|
|
20240318,100800,377094150,3965,3965,3965,3965,0
|
|
20240318,100700,377094150,3965,3945,3965,3945,905
|
|
20240318,100600,373510770,3945,3945,3945,3945,1
|
|
20240318,100500,373506825,3945,3950,3950,3945,1004
|
|
20240318,100400,369543650,3950,3950,3950,3950,0
|
|
20240318,100300,369543650,3950,3950,3950,3950,0
|
|
20240318,100200,369543650,3950,3950,3950,3950,60
|
|
20240318,100100,369306650,3950,3950,3950,3950,0
|
|
20240318,100000,369306650,3950,3950,3950,3950,40
|
|
20240318,095900,369148650,3950,3950,3950,3950,1
|
|
20240318,095800,369144700,3940,3945,3945,3940,1172
|
|
20240318,095700,364523970,3945,3950,3950,3945,2026
|
|
20240318,095600,356531395,3950,3960,3960,3950,577
|
|
20240318,095500,354250355,3965,3965,3965,3965,418
|
|
20240318,095400,352592985,3965,3965,3965,3965,16
|
|
20240318,095300,352529545,3965,3965,3965,3965,60
|
|
20240318,095200,352291645,3970,3970,3970,3970,73
|
|
20240318,095100,352001835,3970,3975,3975,3970,23
|
|
20240318,095000,351910475,3975,3980,3980,3975,33
|
|
20240318,094900,351779250,3985,3985,3985,3985,10
|
|
20240318,094800,351739400,3980,3990,3990,3980,875
|
|
20240318,094700,348248725,4000,4000,4000,4000,0
|
|
20240318,094600,348248725,4000,4000,4000,4000,0
|
|
20240318,094500,348248725,4000,3995,4000,3995,178
|
|
20240318,094400,347536885,3985,3965,3985,3965,856
|
|
20240318,094300,344136725,3965,3985,3985,3965,54
|
|
20240318,094200,343922415,3990,3985,3990,3985,271
|
|
20240318,094100,342842430,3990,4005,4005,3990,35
|
|
20240318,094000,342702530,4005,4005,4005,4005,1
|
|
20240318,093900,342698525,3985,3995,3995,3985,1278
|
|
20240318,093800,337603515,3985,3985,3985,3985,1
|
|
20240318,093700,337599530,4025,4025,4025,4025,0
|
|
20240318,093600,337599530,4025,4025,4025,4025,0
|
|
20240318,093500,337599530,4025,4025,4025,4025,1
|
|
20240318,093400,337595505,4010,3970,4010,3960,125
|
|
20240318,093300,337095195,3960,3960,3960,3960,0
|
|
20240318,093200,337095195,3960,3960,3960,3960,7
|
|
20240318,093100,337067475,3990,3980,3990,3980,10
|
|
20240318,093000,337027605,3980,3980,3980,3980,0
|
|
20240318,092900,337027605,3980,3955,3980,3955,18
|
|
20240318,092800,336956315,3950,3950,3950,3945,378
|
|
20240318,092700,335463425,3950,4000,4000,3950,1595
|
|
20240318,092600,329149520,3975,4010,4010,3975,2914
|
|
20240318,092500,317480310,4010,3940,4010,3940,3052
|
|
20240318,092400,305291275,3935,3920,3935,3920,189
|
|
20240318,092300,304548640,3925,3925,3925,3920,204
|
|
20240318,092200,303748260,3900,3885,3900,3870,2155
|
|
20240318,092100,295347410,3895,3895,3895,3895,410
|
|
20240318,092000,293750460,3895,3890,3900,3890,172
|
|
20240318,091900,293080405,3875,3885,3890,3875,297
|
|
20240318,091800,291925305,3875,3870,3875,3850,1035
|
|
20240318,091700,287931510,3875,3855,3875,3850,1922
|
|
20240318,091600,280522800,3850,3855,3860,3850,8842
|
|
20240318,091500,246474285,3860,3850,3860,3845,12505
|
|
20240318,091400,198280040,3850,3880,3880,3845,6531
|
|
20240318,091300,173055425,3880,3895,3895,3880,2699
|
|
20240318,091200,162573250,3885,3920,3920,3885,3664
|
|
20240318,091100,148277910,3920,3970,3970,3920,3392
|
|
20240318,091000,134887065,3970,3985,3985,3970,2692
|
|
20240318,090900,124171775,3985,3985,3985,3980,536
|
|
20240318,090800,122036345,3985,4010,4010,3985,611
|
|
20240318,090700,119594590,4005,4005,4005,4000,5858
|
|
20240318,090600,96161585,3990,4015,4015,3990,4884
|
|
20240318,090500,76633625,4015,4025,4040,4015,392
|
|
20240318,090400,75057990,4040,4050,4050,4035,823
|
|
20240318,090300,71729025,4065,4025,4065,4025,5728
|
|
20240318,090200,48649995,4025,4020,4025,4020,2184
|
|
20240318,090100,39865385,4020,4005,4020,4005,1171
|
|
20240318,090000,35162480,3995,4015,4020,3975,8765
|