625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,192200,89702915,4020,4020,4020,4020,975
|
|
20240223,192100,89702915,4020,4020,4020,4020,0
|
|
20240223,192000,89702915,4020,4020,4020,4020,0
|
|
20240223,191900,89702915,4020,4020,4020,4020,0
|
|
20240223,191800,89702915,4020,4020,4020,4020,0
|
|
20240223,191700,89702915,4020,4020,4020,4020,0
|
|
20240223,191600,89702915,4020,4020,4020,4020,0
|
|
20240223,191500,89702915,4020,4020,4020,4020,0
|
|
20240223,191400,89702915,4020,4020,4020,4020,0
|
|
20240223,191300,89702915,4020,4020,4020,4020,0
|
|
20240223,191200,89702915,4020,4020,4020,4020,0
|
|
20240223,191100,89702915,4020,4020,4020,4020,0
|
|
20240223,191000,89702915,4020,4020,4020,4020,0
|
|
20240223,190900,89702915,4020,4020,4020,4020,0
|
|
20240223,190800,89702915,4020,4020,4020,4020,0
|
|
20240223,190700,89702915,4020,4020,4020,4020,0
|
|
20240223,190600,89702915,4020,4020,4020,4020,0
|
|
20240223,190500,89702915,4020,4020,4020,4020,0
|
|
20240223,190400,89702915,4020,4020,4020,4020,0
|
|
20240223,190300,89702915,4020,4020,4020,4020,0
|
|
20240223,190200,89702915,4020,4020,4020,4020,0
|
|
20240223,190100,89702915,4020,4020,4020,4020,0
|
|
20240223,190000,89702915,4020,4020,4020,4020,0
|
|
20240223,185900,89702915,4020,4020,4020,4020,0
|
|
20240223,185800,89702915,4020,4020,4020,4020,0
|
|
20240223,185700,89702915,4020,4020,4020,4020,0
|
|
20240223,185600,89702915,4020,4020,4020,4020,0
|
|
20240223,185500,89702915,4020,4020,4020,4020,0
|
|
20240223,185400,89702915,4020,4020,4020,4020,0
|
|
20240223,185300,89702915,4020,4020,4020,4020,0
|
|
20240223,185200,89702915,4020,4020,4020,4020,975
|
|
20240223,185100,89702915,4020,4020,4020,4020,0
|
|
20240223,185000,89702915,4020,4020,4020,4020,0
|
|
20240223,184900,89702915,4020,4020,4020,4020,0
|
|
20240223,184800,89702915,4020,4020,4020,4020,0
|
|
20240223,184700,89702915,4020,4020,4020,4020,0
|
|
20240223,184600,89702915,4020,4020,4020,4020,0
|
|
20240223,184500,89702915,4020,4020,4020,4020,0
|
|
20240223,184400,89702915,4020,4020,4020,4020,0
|
|
20240223,184300,89702915,4020,4020,4020,4020,0
|
|
20240223,184200,89702915,4020,4020,4020,4020,0
|
|
20240223,184100,89702915,4020,4020,4020,4020,0
|
|
20240223,184000,89702915,4020,4020,4020,4020,0
|
|
20240223,183900,89702915,4020,4020,4020,4020,0
|
|
20240223,183800,89702915,4020,4020,4020,4020,0
|
|
20240223,183700,89702915,4020,4020,4020,4020,0
|
|
20240223,183600,89702915,4020,4020,4020,4020,0
|
|
20240223,183500,89702915,4020,4020,4020,4020,0
|
|
20240223,183400,89702915,4020,4020,4020,4020,0
|
|
20240223,183300,89702915,4020,4020,4020,4020,0
|
|
20240223,183200,89702915,4020,4020,4020,4020,0
|
|
20240223,183100,89702915,4020,4020,4020,4020,0
|
|
20240223,183000,89702915,4020,4020,4020,4020,0
|
|
20240223,182900,89702915,4020,4020,4020,4020,0
|
|
20240223,182800,89702915,4020,4020,4020,4020,0
|
|
20240223,182700,89702915,4020,4020,4020,4020,0
|
|
20240223,182600,89702915,4020,4020,4020,4020,0
|
|
20240223,182500,89702915,4020,4020,4020,4020,0
|
|
20240223,182400,89702915,4020,4020,4020,4020,0
|
|
20240223,182300,89702915,4020,4020,4020,4020,0
|
|
20240223,182200,89702915,4020,4020,4020,4020,975
|
|
20240223,182100,89702915,4020,4020,4020,4020,0
|
|
20240223,182000,89702915,4020,4020,4020,4020,0
|
|
20240223,181900,89702915,4020,4020,4020,4020,0
|
|
20240223,181800,89702915,4020,4020,4020,4020,0
|
|
20240223,181700,89702915,4020,4020,4020,4020,0
|
|
20240223,181600,89702915,4020,4020,4020,4020,0
|
|
20240223,181500,89702915,4020,4020,4020,4020,0
|
|
20240223,181400,89702915,4020,4020,4020,4020,0
|
|
20240223,181300,89702915,4020,4020,4020,4020,0
|
|
20240223,181200,89702915,4020,4020,4020,4020,0
|
|
20240223,181100,89702915,4020,4020,4020,4020,0
|
|
20240223,181000,89702915,4020,4020,4020,4020,0
|
|
20240223,180900,89702915,4020,4020,4020,4020,0
|
|
20240223,180800,89702915,4020,4020,4020,4020,0
|
|
20240223,180700,89702915,4020,4020,4020,4020,0
|
|
20240223,180600,89702915,4020,4020,4020,4020,0
|
|
20240223,180500,89702915,4020,4020,4020,4020,0
|
|
20240223,180400,89702915,4020,4020,4020,4020,0
|
|
20240223,180300,89702915,4020,4020,4020,4020,0
|
|
20240223,180200,89702915,4020,4020,4020,4020,0
|
|
20240223,180100,89702915,4020,4020,4020,4020,0
|
|
20240223,180000,89702915,4020,4020,4020,4020,0
|
|
20240223,175900,89702915,4020,4020,4020,4020,0
|
|
20240223,175800,89702915,4020,4020,4020,4020,0
|
|
20240223,175700,89702915,4020,4020,4020,4020,0
|
|
20240223,175600,89702915,4020,4020,4020,4020,0
|
|
20240223,175500,89702915,4020,4020,4020,4020,0
|
|
20240223,175400,89702915,4020,4020,4020,4020,0
|
|
20240223,175300,89702915,4020,4020,4020,4020,0
|
|
20240223,175200,89702915,4020,4020,4020,4020,975
|
|
20240223,175100,89702915,4020,4020,4020,4020,0
|
|
20240223,175000,89702915,4020,4020,4020,4020,0
|
|
20240223,174900,89702915,4020,4020,4020,4020,0
|
|
20240223,174800,89702915,4020,4020,4020,4020,0
|
|
20240223,174700,89702915,4020,4020,4020,4020,0
|
|
20240223,174600,89702915,4020,4020,4020,4020,0
|
|
20240223,174500,89702915,4020,4020,4020,4020,0
|
|
20240223,174400,89702915,4020,4020,4020,4020,0
|
|
20240223,174300,89702915,4020,4020,4020,4020,0
|
|
20240223,174200,89702915,4020,4020,4020,4020,0
|
|
20240223,174100,89702915,4020,4020,4020,4020,0
|
|
20240223,174000,89702915,4020,4020,4020,4020,0
|
|
20240223,173900,89702915,4020,4020,4020,4020,0
|
|
20240223,173800,89702915,4020,4020,4020,4020,0
|
|
20240223,173700,89702915,4020,4020,4020,4020,0
|
|
20240223,173600,89702915,4020,4020,4020,4020,0
|
|
20240223,173500,89702915,4020,4020,4020,4020,0
|
|
20240223,173400,89702915,4020,4020,4020,4020,0
|
|
20240223,173300,89702915,4020,4020,4020,4020,0
|
|
20240223,173200,89702915,4020,4020,4020,4020,0
|
|
20240223,173100,89702915,4020,4020,4020,4020,0
|
|
20240223,173000,89702915,4020,4020,4020,4020,0
|
|
20240223,172900,89702915,4020,4020,4020,4020,0
|
|
20240223,172800,89702915,4020,4020,4020,4020,0
|
|
20240223,172700,89702915,4020,4020,4020,4020,0
|
|
20240223,172600,89702915,4020,4020,4020,4020,0
|
|
20240223,172500,89702915,4020,4020,4020,4020,0
|
|
20240223,172400,89702915,4020,4020,4020,4020,0
|
|
20240223,172300,89702915,4020,4020,4020,4020,0
|
|
20240223,172200,89702915,4020,4020,4020,4020,975
|
|
20240223,172100,89702915,4020,4020,4020,4020,0
|
|
20240223,172000,89702915,4020,4020,4020,4020,0
|
|
20240223,171900,89702915,4020,4020,4020,4020,0
|
|
20240223,171800,89702915,4020,4020,4020,4020,0
|
|
20240223,171700,89702915,4020,4020,4020,4020,0
|
|
20240223,171600,89702915,4020,4020,4020,4020,0
|
|
20240223,171500,89702915,4020,4020,4020,4020,0
|
|
20240223,171400,89702915,4020,4020,4020,4020,0
|
|
20240223,171300,89702915,4020,4020,4020,4020,0
|
|
20240223,171200,89702915,4020,4020,4020,4020,0
|
|
20240223,171100,89702915,4020,4020,4020,4020,0
|
|
20240223,171000,89702915,4020,4020,4020,4020,0
|
|
20240223,170900,89702915,4020,4020,4020,4020,0
|
|
20240223,170800,89702915,4020,4020,4020,4020,0
|
|
20240223,170700,89702915,4020,4020,4020,4020,0
|
|
20240223,170600,89702915,4020,4020,4020,4020,0
|
|
20240223,170500,89702915,4020,4020,4020,4020,0
|
|
20240223,170400,89702915,4020,4020,4020,4020,0
|
|
20240223,170300,89702915,4020,4020,4020,4020,0
|
|
20240223,170200,89702915,4020,4020,4020,4020,0
|
|
20240223,170100,89702915,4020,4020,4020,4020,0
|
|
20240223,170000,89702915,4020,4020,4020,4020,0
|
|
20240223,165900,89702915,4020,4020,4020,4020,0
|
|
20240223,165800,89702915,4020,4020,4020,4020,0
|
|
20240223,165700,89702915,4020,4020,4020,4020,0
|
|
20240223,165600,89702915,4020,4020,4020,4020,0
|
|
20240223,165500,89702915,4020,4020,4020,4020,0
|
|
20240223,165400,89702915,4020,4020,4020,4020,0
|
|
20240223,165300,89702915,4020,4020,4020,4020,0
|
|
20240223,165200,89702915,4020,4020,4020,4020,975
|
|
20240223,165100,89702915,4020,4020,4020,4020,0
|
|
20240223,165000,89702915,4020,4020,4020,4020,0
|
|
20240223,164900,89702915,4020,4020,4020,4020,0
|
|
20240223,164800,89702915,4020,4020,4020,4020,0
|
|
20240223,164700,89702915,4020,4020,4020,4020,0
|
|
20240223,164600,89702915,4020,4020,4020,4020,0
|
|
20240223,164500,89702915,4020,4020,4020,4020,0
|
|
20240223,164400,89702915,4020,4020,4020,4020,0
|
|
20240223,164300,89702915,4020,4020,4020,4020,0
|
|
20240223,164200,89702915,4020,4020,4020,4020,0
|
|
20240223,164100,89702915,4020,4020,4020,4020,0
|
|
20240223,164000,89702915,4020,4020,4020,4020,0
|
|
20240223,163900,89702915,4020,4020,4020,4020,0
|
|
20240223,163800,89702915,4020,4020,4020,4020,0
|
|
20240223,163700,89702915,4020,4020,4020,4020,0
|
|
20240223,163600,89702915,4020,4020,4020,4020,0
|
|
20240223,163500,89702915,4020,4020,4020,4020,0
|
|
20240223,163400,89702915,4020,4020,4020,4020,0
|
|
20240223,163300,89702915,4020,4020,4020,4020,0
|
|
20240223,163200,89702915,4020,4020,4020,4020,0
|
|
20240223,163100,89702915,4020,4020,4020,4020,0
|
|
20240223,163000,89702915,4020,4020,4020,4020,0
|
|
20240223,162900,89702915,4020,4020,4020,4020,0
|
|
20240223,162800,89702915,4020,4020,4020,4020,0
|
|
20240223,162700,89702915,4020,4020,4020,4020,0
|
|
20240223,162600,89702915,4020,4020,4020,4020,0
|
|
20240223,162500,89702915,4020,4020,4020,4020,0
|
|
20240223,162400,89702915,4020,4020,4020,4020,0
|
|
20240223,162300,89702915,4020,4020,4020,4020,0
|
|
20240223,162200,89702915,4020,4020,4020,4020,975
|
|
20240223,162100,89702915,4020,4020,4020,4020,0
|
|
20240223,162000,89702915,4020,4020,4020,4020,0
|
|
20240223,161900,89702915,4020,4020,4020,4020,0
|
|
20240223,161800,89702915,4020,4020,4020,4020,0
|
|
20240223,161700,89702915,4020,4020,4020,4020,0
|
|
20240223,161600,89702915,4020,4020,4020,4020,0
|
|
20240223,161500,89702915,4020,4020,4020,4020,0
|
|
20240223,161400,89702915,4020,4020,4020,4020,0
|
|
20240223,161300,89702915,4020,4020,4020,4020,0
|
|
20240223,161200,89702915,4020,4020,4020,4020,0
|
|
20240223,161100,89702915,4020,4020,4020,4020,0
|
|
20240223,161000,89702915,4020,4020,4020,4020,0
|
|
20240223,160900,89702915,4020,4020,4020,4020,0
|
|
20240223,160800,89702915,4020,4020,4020,4020,0
|
|
20240223,160700,89702915,4020,4020,4020,4020,0
|
|
20240223,160600,89702915,4020,4020,4020,4020,0
|
|
20240223,160500,89702915,4020,4020,4020,4020,0
|
|
20240223,160400,89702915,4020,4020,4020,4020,0
|
|
20240223,160300,89702915,4020,4020,4020,4020,0
|
|
20240223,160200,89702915,4020,4020,4020,4020,0
|
|
20240223,160100,89702915,4020,4020,4020,4020,0
|
|
20240223,160000,89702915,4020,4020,4020,4020,0
|
|
20240223,155900,89702915,4020,4020,4020,4020,0
|
|
20240223,155800,89702915,4020,4020,4020,4020,0
|
|
20240223,155700,89702915,4020,4020,4020,4020,0
|
|
20240223,155600,89702915,4020,4020,4020,4020,0
|
|
20240223,155500,89702915,4020,4020,4020,4020,0
|
|
20240223,155400,89702915,4020,4020,4020,4020,0
|
|
20240223,155300,89702915,4020,4020,4020,4020,0
|
|
20240223,155200,89702915,4020,4020,4020,4020,975
|
|
20240223,155100,89702915,4020,4020,4020,4020,0
|
|
20240223,155000,89702915,4020,4020,4020,4020,0
|
|
20240223,154900,89702915,4020,4020,4020,4020,0
|
|
20240223,154800,89702915,4020,4020,4020,4020,0
|
|
20240223,154700,89702915,4020,4020,4020,4020,0
|
|
20240223,154600,89702915,4020,4020,4020,4020,0
|
|
20240223,154500,89702915,4020,4020,4020,4020,0
|
|
20240223,154400,89702915,4020,4020,4020,4020,0
|
|
20240223,154300,89702915,4020,4020,4020,4020,0
|
|
20240223,154200,89702915,4020,4020,4020,4020,0
|
|
20240223,154100,89702915,4020,4020,4020,4020,0
|
|
20240223,154000,89702915,4020,4020,4020,4020,0
|
|
20240223,153900,89702915,4020,4020,4020,4020,0
|
|
20240223,153800,89702915,4020,4020,4020,4020,0
|
|
20240223,153700,89702915,4020,4020,4020,4020,0
|
|
20240223,153600,89702915,4020,4020,4020,4020,0
|
|
20240223,153500,89702915,4020,4020,4020,4020,0
|
|
20240223,153400,89702915,4020,4020,4020,4020,0
|
|
20240223,153300,89702915,4020,4020,4020,4020,0
|
|
20240223,153200,89702915,4020,4020,4020,4020,0
|
|
20240223,153100,89702915,4020,4020,4020,4020,0
|
|
20240223,153000,89702915,4020,4020,4020,4020,975
|
|
20240223,152900,85783415,4000,4000,4000,4000,0
|
|
20240223,152800,85783415,4000,4000,4000,4000,0
|
|
20240223,152700,85783415,4000,4000,4000,4000,0
|
|
20240223,152600,85783415,4000,4000,4000,4000,0
|
|
20240223,152500,85783415,4000,4000,4000,4000,0
|
|
20240223,152400,85783415,4000,4000,4000,4000,0
|
|
20240223,152300,85783415,4000,4000,4000,4000,0
|
|
20240223,152200,85783415,4000,4000,4000,4000,0
|
|
20240223,152100,85783415,4000,4000,4000,4000,0
|
|
20240223,152000,85783415,4000,4000,4000,4000,0
|
|
20240223,151900,85783415,4000,4000,4000,4000,0
|
|
20240223,151800,85783415,4000,4000,4000,4000,1
|
|
20240223,151700,85779415,4015,4015,4015,4015,0
|
|
20240223,151600,85779415,4015,4015,4015,4015,14
|
|
20240223,151500,85723205,4015,4015,4015,4015,0
|
|
20240223,151400,85723205,4015,4015,4015,4015,0
|
|
20240223,151300,85723205,4015,4015,4015,4015,13
|
|
20240223,151200,85671010,4015,4015,4015,4015,25
|
|
20240223,151100,85570635,4020,4020,4020,4020,0
|
|
20240223,151000,85570635,4020,4020,4020,4020,0
|
|
20240223,150900,85570635,4020,4010,4020,4005,1179
|
|
20240223,150800,80842870,4020,4020,4020,4020,0
|
|
20240223,150700,80842870,4020,4020,4020,4020,100
|
|
20240223,150600,80440870,4020,4020,4020,4020,0
|
|
20240223,150500,80440870,4020,4020,4020,4020,0
|
|
20240223,150400,80440870,4020,4020,4020,4020,0
|
|
20240223,150300,80440870,4020,4015,4020,4015,100
|
|
20240223,150200,80039025,4020,4020,4020,4020,0
|
|
20240223,150100,80039025,4020,4020,4020,4020,7
|
|
20240223,150000,80010885,4000,4000,4000,4000,0
|
|
20240223,145900,80010885,4000,4000,4000,4000,0
|
|
20240223,145800,80010885,4000,4015,4015,4000,408
|
|
20240223,145700,78378330,4020,4020,4020,4020,0
|
|
20240223,145600,78378330,4020,4020,4020,4020,0
|
|
20240223,145500,78378330,4020,4020,4020,4020,0
|
|
20240223,145400,78378330,4020,4020,4020,4020,7
|
|
20240223,145300,78350190,4015,4015,4015,4015,0
|
|
20240223,145200,78350190,4015,4015,4015,4015,0
|
|
20240223,145100,78350190,4015,4015,4015,4015,111
|
|
20240223,145000,77904525,4015,4015,4015,4015,50
|
|
20240223,144900,77703775,4020,4020,4020,4020,0
|
|
20240223,144800,77703775,4020,4020,4020,4020,0
|
|
20240223,144700,77703775,4020,4020,4020,4020,7
|
|
20240223,144600,77675635,4020,4020,4020,4020,25
|
|
20240223,144500,77575135,4020,4020,4020,4020,0
|
|
20240223,144400,77575135,4020,4020,4020,4020,0
|
|
20240223,144300,77575135,4020,4020,4020,4020,0
|
|
20240223,144200,77575135,4020,4020,4020,4020,0
|
|
20240223,144100,77575135,4020,4020,4020,4020,0
|
|
20240223,144000,77575135,4020,4020,4020,4020,7
|
|
20240223,143900,77546995,4015,4015,4015,4015,0
|
|
20240223,143800,77546995,4015,4015,4015,4015,3
|
|
20240223,143700,77534950,4015,4015,4015,4015,0
|
|
20240223,143600,77534950,4015,4015,4015,4015,0
|
|
20240223,143500,77534950,4015,4015,4015,4015,41
|
|
20240223,143400,77370335,4020,4020,4020,4020,0
|
|
20240223,143300,77370335,4020,4020,4020,4020,8
|
|
20240223,143200,77338175,4015,4015,4015,4015,0
|
|
20240223,143100,77338175,4015,4015,4015,4015,1
|
|
20240223,143000,77334160,4020,4020,4020,4020,0
|
|
20240223,142900,77334160,4020,4020,4020,4020,0
|
|
20240223,142800,77334160,4020,4020,4020,4020,1
|
|
20240223,142700,77330140,4020,4020,4020,4020,0
|
|
20240223,142600,77330140,4020,4020,4020,4020,8
|
|
20240223,142500,77297980,4020,4020,4020,4020,0
|
|
20240223,142400,77297980,4020,4020,4020,4020,0
|
|
20240223,142300,77297980,4020,4020,4020,4020,0
|
|
20240223,142200,77297980,4020,4020,4020,4020,0
|
|
20240223,142100,77297980,4020,4020,4020,4020,0
|
|
20240223,142000,77297980,4020,4020,4020,4020,0
|
|
20240223,141900,77297980,4020,4020,4020,4020,208
|
|
20240223,141800,76461820,4020,4020,4020,4020,0
|
|
20240223,141700,76461820,4020,4020,4020,4020,0
|
|
20240223,141600,76461820,4020,4020,4020,4020,0
|
|
20240223,141500,76461820,4020,4010,4020,4010,480
|
|
20240223,141400,74533525,4015,4015,4015,4015,0
|
|
20240223,141300,74533525,4015,4015,4015,4015,0
|
|
20240223,141200,74533525,4015,4015,4015,4015,8
|
|
20240223,141100,74501405,4015,4015,4015,4015,0
|
|
20240223,141000,74501405,4015,4015,4015,4015,0
|
|
20240223,140900,74501405,4015,4010,4015,4010,285
|
|
20240223,140800,73357155,4015,4015,4015,4015,0
|
|
20240223,140700,73357155,4015,4015,4015,4015,0
|
|
20240223,140600,73357155,4015,4015,4015,4015,0
|
|
20240223,140500,73357155,4015,4015,4015,4015,8
|
|
20240223,140400,73325035,4015,4015,4015,4015,0
|
|
20240223,140300,73325035,4015,4015,4015,4015,0
|
|
20240223,140200,73325035,4015,4010,4015,4010,10
|
|
20240223,140100,73284895,4015,4015,4015,4015,0
|
|
20240223,140000,73284895,4015,4015,4015,4015,0
|
|
20240223,135900,73284895,4015,4015,4015,4015,0
|
|
20240223,135800,73284895,4015,4015,4015,4015,8
|
|
20240223,135700,73252775,4010,4010,4010,4010,0
|
|
20240223,135600,73252775,4010,4010,4010,4010,20
|
|
20240223,135500,73172575,4010,4010,4010,4010,41
|
|
20240223,135400,73008165,4015,4015,4015,4015,1
|
|
20240223,135300,73004150,4015,4015,4015,4015,0
|
|
20240223,135200,73004150,4015,4015,4015,4015,0
|
|
20240223,135100,73004150,4015,4015,4015,4015,0
|
|
20240223,135000,73004150,4015,4015,4015,4015,0
|
|
20240223,134900,73004150,4015,4015,4015,4015,0
|
|
20240223,134800,73004150,4015,4015,4015,4010,12
|
|
20240223,134700,72956005,4010,4010,4010,4010,0
|
|
20240223,134600,72956005,4010,4010,4010,4010,170
|
|
20240223,134500,72274305,4010,4010,4010,4010,0
|
|
20240223,134400,72274305,4010,4010,4010,4010,0
|
|
20240223,134300,72274305,4010,4010,4010,4010,0
|
|
20240223,134200,72274305,4010,4010,4010,4010,1
|
|
20240223,134100,72270295,4000,4000,4000,4000,0
|
|
20240223,134000,72270295,4000,4000,4000,4000,106
|
|
20240223,133900,71846295,4000,4000,4000,4000,18
|
|
20240223,133800,71774295,4010,4010,4010,4010,0
|
|
20240223,133700,71774295,4010,4010,4010,4010,0
|
|
20240223,133600,71774295,4010,4010,4010,4010,1
|
|
20240223,133500,71770285,4000,4000,4000,4000,41
|
|
20240223,133400,71606285,4010,4010,4010,4010,0
|
|
20240223,133300,71606285,4010,4010,4010,4010,0
|
|
20240223,133200,71606285,4010,4010,4010,4010,0
|
|
20240223,133100,71606285,4010,4010,4010,4010,0
|
|
20240223,133000,71606285,4010,4010,4010,4010,1
|
|
20240223,132900,71602275,4010,4010,4010,4010,0
|
|
20240223,132800,71602275,4010,4010,4010,4010,0
|
|
20240223,132700,71602275,4010,4010,4010,4010,11
|
|
20240223,132600,71558165,4010,4010,4010,4010,0
|
|
20240223,132500,71558165,4010,4010,4010,4010,1
|
|
20240223,132400,71554155,4010,4010,4010,4010,1
|
|
20240223,132300,71550145,3990,4010,4010,3990,814
|
|
20240223,132200,68294605,4015,4015,4015,4015,0
|
|
20240223,132100,68294605,4015,4015,4015,4015,0
|
|
20240223,132000,68294605,4015,4015,4015,4015,0
|
|
20240223,131900,68294605,4015,4015,4015,4015,0
|
|
20240223,131800,68294605,4015,4015,4015,4015,1
|
|
20240223,131700,68290590,4010,4010,4010,4010,0
|
|
20240223,131600,68290590,4010,4010,4010,4010,0
|
|
20240223,131500,68290590,4010,4010,4010,4010,41
|
|
20240223,131400,68126180,4015,4015,4015,4015,0
|
|
20240223,131300,68126180,4015,4015,4015,4015,0
|
|
20240223,131200,68126180,4015,4015,4015,4015,1
|
|
20240223,131100,68122165,4015,4015,4015,4015,0
|
|
20240223,131000,68122165,4015,4015,4015,4015,0
|
|
20240223,130900,68122165,4015,4015,4015,4015,0
|
|
20240223,130800,68122165,4015,4015,4015,4015,0
|
|
20240223,130700,68122165,4015,4015,4015,4015,0
|
|
20240223,130600,68122165,4015,4015,4015,4015,1
|
|
20240223,130500,68118150,4005,4005,4005,4005,74
|
|
20240223,130400,67821780,4015,4015,4015,4015,0
|
|
20240223,130300,67821780,4015,4015,4015,4015,5
|
|
20240223,130200,67801705,4015,4015,4015,4015,7
|
|
20240223,130100,67773600,4015,4015,4015,4015,0
|
|
20240223,130000,67773600,4015,4015,4015,4015,1
|
|
20240223,125900,67769585,4005,4005,4005,4005,0
|
|
20240223,125800,67769585,4005,4005,4005,4005,0
|
|
20240223,125700,67769585,4005,4005,4005,4005,0
|
|
20240223,125600,67769585,4005,4005,4005,4005,0
|
|
20240223,125500,67769585,4005,4005,4005,4005,41
|
|
20240223,125400,67605380,4015,4015,4015,4015,1
|
|
20240223,125300,67601365,4015,4015,4015,4015,0
|
|
20240223,125200,67601365,4015,4015,4015,4015,0
|
|
20240223,125100,67601365,4015,4015,4015,4015,0
|
|
20240223,125000,67601365,4015,4015,4015,4015,0
|
|
20240223,124900,67601365,4015,4015,4015,4015,0
|
|
20240223,124800,67601365,4015,4015,4015,4015,1
|
|
20240223,124700,67597350,4015,4015,4015,4015,0
|
|
20240223,124600,67597350,4015,4015,4015,4015,0
|
|
20240223,124500,67597350,4015,4015,4015,4015,0
|
|
20240223,124400,67597350,4015,4015,4015,4015,0
|
|
20240223,124300,67597350,4015,4015,4015,4015,0
|
|
20240223,124200,67597350,4015,4015,4015,4015,1
|
|
20240223,124100,67593335,4005,4005,4005,4005,0
|
|
20240223,124000,67593335,4005,4005,4005,4005,0
|
|
20240223,123900,67593335,4005,4005,4005,4005,275
|
|
20240223,123800,66491960,4015,4015,4015,4015,0
|
|
20240223,123700,66491960,4015,4015,4015,4015,0
|
|
20240223,123600,66491960,4015,4015,4015,4015,1
|
|
20240223,123500,66487945,4005,4005,4005,4005,41
|
|
20240223,123400,66323740,4005,4005,4005,4005,3
|
|
20240223,123300,66311725,4005,4005,4005,4005,2
|
|
20240223,123200,66303715,4010,4010,4010,4010,0
|
|
20240223,123100,66303715,4010,4010,4010,4010,10
|
|
20240223,123000,66263615,4010,4010,4010,4010,48
|
|
20240223,122900,66071135,4005,4005,4005,4005,0
|
|
20240223,122800,66071135,4005,4005,4005,4005,254
|
|
20240223,122700,65053865,4005,4005,4005,4005,0
|
|
20240223,122600,65053865,4005,4005,4005,4005,0
|
|
20240223,122500,65053865,4005,4005,4005,4005,0
|
|
20240223,122400,65053865,4005,4005,4005,4005,1
|
|
20240223,122300,65049860,4005,4005,4005,4005,1
|
|
20240223,122200,65045855,4005,4005,4005,4005,0
|
|
20240223,122100,65045855,4005,4005,4005,4005,0
|
|
20240223,122000,65045855,4005,4005,4005,4005,0
|
|
20240223,121900,65045855,4005,4005,4005,4005,0
|
|
20240223,121800,65045855,4005,4005,4005,4005,1
|
|
20240223,121700,65041850,3990,3990,3990,3990,0
|
|
20240223,121600,65041850,3990,3990,3990,3990,0
|
|
20240223,121500,65041850,3990,3990,3990,3990,41
|
|
20240223,121400,64878260,4005,4005,4005,4005,0
|
|
20240223,121300,64878260,4005,4005,4005,4005,0
|
|
20240223,121200,64878260,4005,4005,4005,4005,1
|
|
20240223,121100,64874255,4005,4005,4005,4005,30
|
|
20240223,121000,64754105,4005,4005,4005,4005,0
|
|
20240223,120900,64754105,4005,4005,4005,4005,0
|
|
20240223,120800,64754105,4005,4005,4005,4005,0
|
|
20240223,120700,64754105,4005,4005,4005,4005,0
|
|
20240223,120600,64754105,4005,4005,4005,4005,1
|
|
20240223,120500,64750100,3990,3990,3990,3990,0
|
|
20240223,120400,64750100,3990,3990,3990,3990,0
|
|
20240223,120300,64750100,3990,3990,3990,3990,655
|
|
20240223,120200,62136650,3990,3990,3990,3990,0
|
|
20240223,120100,62136650,3990,3990,3990,3990,100
|
|
20240223,120000,61737650,3995,3995,3995,3995,1
|
|
20240223,115900,61733655,3995,3995,3995,3995,0
|
|
20240223,115800,61733655,3995,3995,3995,3995,0
|
|
20240223,115700,61733655,3995,3995,3995,3995,0
|
|
20240223,115600,61733655,3995,3995,3995,3995,684
|
|
20240223,115500,59001075,3995,3995,3995,3995,41
|
|
20240223,115400,58837280,4005,4005,4005,4005,1
|
|
20240223,115300,58833275,4005,4005,4005,4005,0
|
|
20240223,115200,58833275,4005,4005,4005,4005,30
|
|
20240223,115100,58713125,4005,4005,4005,4005,0
|
|
20240223,115000,58713125,4005,4005,4005,4005,0
|
|
20240223,114900,58713125,4005,4005,4005,4005,0
|
|
20240223,114800,58713125,4005,4005,4005,4005,1
|
|
20240223,114700,58709120,4005,4005,4005,4005,0
|
|
20240223,114600,58709120,4005,4005,4005,4005,30
|
|
20240223,114500,58588970,4005,4005,4005,4005,0
|
|
20240223,114400,58588970,4005,4005,4005,4005,1000
|
|
20240223,114300,54583970,4005,4005,4005,4005,0
|
|
20240223,114200,54583970,4005,4005,4005,4005,1
|
|
20240223,114100,54579965,4000,4000,4000,4000,0
|
|
20240223,114000,54579965,4000,4000,4000,4000,0
|
|
20240223,113900,54579965,4000,4000,4000,4000,194
|
|
20240223,113800,53803965,3995,3995,3995,3995,0
|
|
20240223,113700,53803965,3995,3995,3995,3995,0
|
|
20240223,113600,53803965,3995,3995,3995,3995,0
|
|
20240223,113500,53803965,3995,3995,3995,3995,41
|
|
20240223,113400,53640170,4000,4000,4000,4000,0
|
|
20240223,113300,53640170,4000,4000,4000,4000,0
|
|
20240223,113200,53640170,4000,4000,4000,4000,0
|
|
20240223,113100,53640170,4000,4000,4000,4000,3
|
|
20240223,113000,53628170,3995,3995,3995,3995,3
|
|
20240223,112900,53616185,3995,3995,3995,3995,0
|
|
20240223,112800,53616185,3995,3995,3995,3995,0
|
|
20240223,112700,53616185,3995,3995,3995,3995,0
|
|
20240223,112600,53616185,3995,3995,3995,3995,0
|
|
20240223,112500,53616185,3995,3995,3995,3995,0
|
|
20240223,112400,53616185,3995,3995,3995,3995,0
|
|
20240223,112300,53616185,3995,3995,3995,3995,0
|
|
20240223,112200,53616185,3995,3995,3995,3995,0
|
|
20240223,112100,53616185,3995,3995,3995,3995,0
|
|
20240223,112000,53616185,3995,3995,3995,3995,0
|
|
20240223,111900,53616185,3995,3995,3995,3995,0
|
|
20240223,111800,53616185,3995,3995,3995,3995,0
|
|
20240223,111700,53616185,3995,3995,3995,3995,0
|
|
20240223,111600,53616185,3995,3995,3995,3995,0
|
|
20240223,111500,53616185,3995,3995,3995,3995,41
|
|
20240223,111400,53452390,3995,3995,3995,3995,0
|
|
20240223,111300,53452390,3995,3995,3995,3995,0
|
|
20240223,111200,53452390,3995,3995,3995,3995,142
|
|
20240223,111100,52885100,3995,3990,3995,3990,173
|
|
20240223,111000,52194380,3995,3995,3995,3995,0
|
|
20240223,110900,52194380,3995,3995,3995,3995,0
|
|
20240223,110800,52194380,3995,3995,3995,3995,0
|
|
20240223,110700,52194380,3995,3995,3995,3995,4
|
|
20240223,110600,52178400,3990,3990,3990,3990,0
|
|
20240223,110500,52178400,3990,3990,3990,3990,0
|
|
20240223,110400,52178400,3990,3990,3990,3990,0
|
|
20240223,110300,52178400,3990,3990,3990,3990,100
|
|
20240223,110200,51779400,3990,3990,3990,3990,0
|
|
20240223,110100,51779400,3990,3990,3990,3990,271
|
|
20240223,110000,50698110,3990,3990,3990,3990,0
|
|
20240223,105900,50698110,3990,3990,3990,3990,159
|
|
20240223,105800,50063700,3990,3990,3990,3990,12
|
|
20240223,105700,50015820,3990,3990,3990,3990,0
|
|
20240223,105600,50015820,3990,3990,3990,3990,1
|
|
20240223,105500,50011830,3980,3985,3985,3980,41
|
|
20240223,105400,49848625,3980,3980,3980,3980,0
|
|
20240223,105300,49848625,3980,3980,3980,3980,0
|
|
20240223,105200,49848625,3980,3980,3980,3980,0
|
|
20240223,105100,49848625,3980,3980,3980,3980,0
|
|
20240223,105000,49848625,3980,3985,3985,3980,17
|
|
20240223,104900,49780940,3990,3990,3990,3990,0
|
|
20240223,104800,49780940,3990,3990,3990,3990,0
|
|
20240223,104700,49780940,3990,3990,3990,3990,0
|
|
20240223,104600,49780940,3990,3990,3990,3990,134
|
|
20240223,104500,49246280,3990,3990,3990,3980,230
|
|
20240223,104400,48330440,3990,3990,3990,3990,0
|
|
20240223,104300,48330440,3990,3990,3990,3990,0
|
|
20240223,104200,48330440,3990,3990,3990,3990,6
|
|
20240223,104100,48306500,3990,3990,3990,3990,15
|
|
20240223,104000,48246650,3990,3990,3990,3990,0
|
|
20240223,103900,48246650,3990,3990,3990,3990,0
|
|
20240223,103800,48246650,3990,3990,3990,3990,0
|
|
20240223,103700,48246650,3990,3985,3990,3980,109
|
|
20240223,103600,47812275,3985,3985,3985,3985,0
|
|
20240223,103500,47812275,3985,3985,3985,3985,41
|
|
20240223,103400,47648890,3985,3985,3985,3985,0
|
|
20240223,103300,47648890,3985,3985,3985,3985,1
|
|
20240223,103200,47644905,3985,3985,3985,3985,768
|
|
20240223,103100,44584425,3990,3990,3990,3990,0
|
|
20240223,103000,44584425,3990,3990,3990,3990,1001
|
|
20240223,102900,40590435,3990,3990,3990,3990,0
|
|
20240223,102800,40590435,3990,3990,3990,3990,80
|
|
20240223,102700,40271235,3990,3990,3990,3990,10
|
|
20240223,102600,40231335,3990,3990,3990,3990,101
|
|
20240223,102500,39828345,3985,3985,3985,3985,0
|
|
20240223,102400,39828345,3985,3985,3985,3985,0
|
|
20240223,102300,39828345,3985,3985,3985,3985,0
|
|
20240223,102200,39828345,3985,3985,3985,3985,0
|
|
20240223,102100,39828345,3985,3985,3985,3985,0
|
|
20240223,102000,39828345,3985,3985,3985,3985,123
|
|
20240223,101900,39338190,3990,3990,3990,3990,0
|
|
20240223,101800,39338190,3990,3990,3990,3990,0
|
|
20240223,101700,39338190,3990,3990,3990,3990,1
|
|
20240223,101600,39334200,3985,3985,3985,3985,0
|
|
20240223,101500,39334200,3985,3985,3985,3985,41
|
|
20240223,101400,39170815,3985,3985,3985,3985,294
|
|
20240223,101300,37999225,3990,3990,3990,3990,0
|
|
20240223,101200,37999225,3990,3990,3990,3990,1
|
|
20240223,101100,37995235,3990,3990,3990,3990,13
|
|
20240223,101000,37943365,3990,3990,3990,3990,11
|
|
20240223,100900,37899475,3990,3990,3990,3990,0
|
|
20240223,100800,37899475,3990,3990,3990,3990,37
|
|
20240223,100700,37751845,3990,3990,3990,3990,0
|
|
20240223,100600,37751845,3990,3990,3990,3990,169
|
|
20240223,100500,37077535,3990,3990,3990,3990,85
|
|
20240223,100400,36738385,3990,3990,3990,3990,0
|
|
20240223,100300,36738385,3990,3995,3995,3990,21
|
|
20240223,100200,36654510,4000,4000,4000,4000,0
|
|
20240223,100100,36654510,4000,4000,4000,4000,0
|
|
20240223,100000,36654510,4000,4000,4000,4000,0
|
|
20240223,095900,36654510,4000,4000,4000,4000,0
|
|
20240223,095800,36654510,4000,4000,4000,4000,1
|
|
20240223,095700,36650510,3985,3985,3985,3985,0
|
|
20240223,095600,36650510,3985,3985,3985,3985,0
|
|
20240223,095500,36650510,3985,3990,3990,3985,146
|
|
20240223,095400,36068200,3985,3990,3990,3985,143
|
|
20240223,095300,35498100,3990,3990,3990,3990,0
|
|
20240223,095200,35498100,3990,3990,3990,3990,25
|
|
20240223,095100,35398350,3990,3990,3990,3990,0
|
|
20240223,095000,35398350,3990,3990,3990,3990,500
|
|
20240223,094900,33403350,3990,3990,3990,3990,0
|
|
20240223,094800,33403350,3990,3990,3990,3990,0
|
|
20240223,094700,33403350,3990,3990,3990,3990,0
|
|
20240223,094600,33403350,3990,3990,3990,3990,0
|
|
20240223,094500,33403350,3990,3990,3990,3990,0
|
|
20240223,094400,33403350,3990,3990,3990,3990,23
|
|
20240223,094300,33311580,3990,3990,3990,3990,47
|
|
20240223,094200,33124050,3990,3995,3995,3990,943
|
|
20240223,094100,29359995,4000,4000,4000,4000,6
|
|
20240223,094000,29335995,4000,4000,4000,4000,8
|
|
20240223,093900,29303995,4000,4000,4000,4000,0
|
|
20240223,093800,29303995,4000,4000,4000,4000,0
|
|
20240223,093700,29303995,4000,4000,4000,4000,0
|
|
20240223,093600,29303995,4000,4000,4000,4000,0
|
|
20240223,093500,29303995,4000,3995,4000,3990,49
|
|
20240223,093400,29108355,4005,4000,4005,3995,867
|
|
20240223,093300,25640420,4010,4010,4010,4010,12
|
|
20240223,093200,25592300,4010,4000,4010,4000,25
|
|
20240223,093100,25492060,4010,4010,4010,4010,8
|
|
20240223,093000,25459980,4000,4000,4000,4000,0
|
|
20240223,092900,25459980,4000,4010,4010,4000,121
|
|
20240223,092800,24975880,4000,4000,4000,4000,16
|
|
20240223,092700,24911880,4000,4010,4010,4000,1928
|
|
20240223,092600,17191395,4010,4010,4010,4010,0
|
|
20240223,092500,17191395,4010,4005,4015,4005,298
|
|
20240223,092400,15997625,4010,4010,4010,4010,1148
|
|
20240223,092300,11394145,4010,4015,4015,4010,365
|
|
20240223,092200,9930470,4015,4015,4015,4015,28
|
|
20240223,092100,9818050,4015,4015,4015,4015,63
|
|
20240223,092000,9565105,4015,4015,4015,4015,0
|
|
20240223,091900,9565105,4015,4015,4015,4015,420
|
|
20240223,091800,7878805,4020,4020,4020,4020,9
|
|
20240223,091700,7842625,4015,4015,4015,4015,0
|
|
20240223,091600,7842625,4015,4015,4015,4015,0
|
|
20240223,091500,7842625,4015,4020,4020,4015,205
|
|
20240223,091400,7019050,4015,4015,4015,4015,0
|
|
20240223,091300,7019050,4015,4015,4015,4015,0
|
|
20240223,091200,7019050,4015,4015,4015,4015,26
|
|
20240223,091100,6914660,4015,4015,4015,4015,0
|
|
20240223,091000,6914660,4015,4015,4015,4015,0
|
|
20240223,090900,6914660,4015,4015,4015,4015,0
|
|
20240223,090800,6914660,4015,4015,4015,4015,0
|
|
20240223,090700,6914660,4015,4015,4015,4015,0
|
|
20240223,090600,6914660,4015,4015,4015,4015,0
|
|
20240223,090500,6914660,4015,4015,4015,4015,125
|
|
20240223,090400,6412785,4010,4010,4010,4010,0
|
|
20240223,090300,6412785,4010,4010,4010,4010,155
|
|
20240223,090200,5791235,4010,4010,4010,4010,0
|
|
20240223,090100,5791235,4010,4020,4035,4010,92
|
|
20240223,090000,5421855,4030,4030,4030,4030,237
|