625 lines
30 KiB
CSV
625 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,192200,211614720,4020,4020,4020,4020,602
|
|
20240304,192100,211614720,4020,4020,4020,4020,0
|
|
20240304,192000,211614720,4020,4020,4020,4020,0
|
|
20240304,191900,211614720,4020,4020,4020,4020,0
|
|
20240304,191800,211614720,4020,4020,4020,4020,0
|
|
20240304,191700,211614720,4020,4020,4020,4020,0
|
|
20240304,191600,211614720,4020,4020,4020,4020,0
|
|
20240304,191500,211614720,4020,4020,4020,4020,0
|
|
20240304,191400,211614720,4020,4020,4020,4020,0
|
|
20240304,191300,211614720,4020,4020,4020,4020,0
|
|
20240304,191200,211614720,4020,4020,4020,4020,0
|
|
20240304,191100,211614720,4020,4020,4020,4020,0
|
|
20240304,191000,211614720,4020,4020,4020,4020,0
|
|
20240304,190900,211614720,4020,4020,4020,4020,0
|
|
20240304,190800,211614720,4020,4020,4020,4020,0
|
|
20240304,190700,211614720,4020,4020,4020,4020,0
|
|
20240304,190600,211614720,4020,4020,4020,4020,0
|
|
20240304,190500,211614720,4020,4020,4020,4020,0
|
|
20240304,190400,211614720,4020,4020,4020,4020,0
|
|
20240304,190300,211614720,4020,4020,4020,4020,0
|
|
20240304,190200,211614720,4020,4020,4020,4020,0
|
|
20240304,190100,211614720,4020,4020,4020,4020,0
|
|
20240304,190000,211614720,4020,4020,4020,4020,0
|
|
20240304,185900,211614720,4020,4020,4020,4020,0
|
|
20240304,185800,211614720,4020,4020,4020,4020,0
|
|
20240304,185700,211614720,4020,4020,4020,4020,0
|
|
20240304,185600,211614720,4020,4020,4020,4020,0
|
|
20240304,185500,211614720,4020,4020,4020,4020,0
|
|
20240304,185400,211614720,4020,4020,4020,4020,0
|
|
20240304,185300,211614720,4020,4020,4020,4020,0
|
|
20240304,185200,211614720,4020,4020,4020,4020,602
|
|
20240304,185100,211614720,4020,4020,4020,4020,0
|
|
20240304,185000,211614720,4020,4020,4020,4020,0
|
|
20240304,184900,211614720,4020,4020,4020,4020,0
|
|
20240304,184800,211614720,4020,4020,4020,4020,0
|
|
20240304,184700,211614720,4020,4020,4020,4020,0
|
|
20240304,184600,211614720,4020,4020,4020,4020,0
|
|
20240304,184500,211614720,4020,4020,4020,4020,0
|
|
20240304,184400,211614720,4020,4020,4020,4020,0
|
|
20240304,184300,211614720,4020,4020,4020,4020,0
|
|
20240304,184200,211614720,4020,4020,4020,4020,0
|
|
20240304,184100,211614720,4020,4020,4020,4020,0
|
|
20240304,184000,211614720,4020,4020,4020,4020,0
|
|
20240304,183900,211614720,4020,4020,4020,4020,0
|
|
20240304,183800,211614720,4020,4020,4020,4020,0
|
|
20240304,183700,211614720,4020,4020,4020,4020,0
|
|
20240304,183600,211614720,4020,4020,4020,4020,0
|
|
20240304,183500,211614720,4020,4020,4020,4020,0
|
|
20240304,183400,211614720,4020,4020,4020,4020,0
|
|
20240304,183300,211614720,4020,4020,4020,4020,0
|
|
20240304,183200,211614720,4020,4020,4020,4020,0
|
|
20240304,183100,211614720,4020,4020,4020,4020,0
|
|
20240304,183000,211614720,4020,4020,4020,4020,0
|
|
20240304,182900,211614720,4020,4020,4020,4020,0
|
|
20240304,182800,211614720,4020,4020,4020,4020,0
|
|
20240304,182700,211614720,4020,4020,4020,4020,0
|
|
20240304,182600,211614720,4020,4020,4020,4020,0
|
|
20240304,182500,211614720,4020,4020,4020,4020,0
|
|
20240304,182400,211614720,4020,4020,4020,4020,0
|
|
20240304,182300,211614720,4020,4020,4020,4020,0
|
|
20240304,182200,211614720,4020,4020,4020,4020,602
|
|
20240304,182100,211614720,4020,4020,4020,4020,0
|
|
20240304,182000,211614720,4020,4020,4020,4020,0
|
|
20240304,181900,211614720,4020,4020,4020,4020,0
|
|
20240304,181800,211614720,4020,4020,4020,4020,0
|
|
20240304,181700,211614720,4020,4020,4020,4020,0
|
|
20240304,181600,211614720,4020,4020,4020,4020,0
|
|
20240304,181500,211614720,4020,4020,4020,4020,0
|
|
20240304,181400,211614720,4020,4020,4020,4020,0
|
|
20240304,181300,211614720,4020,4020,4020,4020,0
|
|
20240304,181200,211614720,4020,4020,4020,4020,0
|
|
20240304,181100,211614720,4020,4020,4020,4020,0
|
|
20240304,181000,211614720,4020,4020,4020,4020,0
|
|
20240304,180900,211614720,4020,4020,4020,4020,0
|
|
20240304,180800,211614720,4020,4020,4020,4020,0
|
|
20240304,180700,211614720,4020,4020,4020,4020,0
|
|
20240304,180600,211614720,4020,4020,4020,4020,0
|
|
20240304,180500,211614720,4020,4020,4020,4020,0
|
|
20240304,180400,211614720,4020,4020,4020,4020,0
|
|
20240304,180300,211614720,4020,4020,4020,4020,0
|
|
20240304,180200,211614720,4020,4020,4020,4020,0
|
|
20240304,180100,211614720,4020,4020,4020,4020,0
|
|
20240304,180000,211614720,4020,4020,4020,4020,0
|
|
20240304,175900,211614720,4020,4020,4020,4020,0
|
|
20240304,175800,211614720,4020,4020,4020,4020,0
|
|
20240304,175700,211614720,4020,4020,4020,4020,0
|
|
20240304,175600,211614720,4020,4020,4020,4020,0
|
|
20240304,175500,211614720,4020,4020,4020,4020,0
|
|
20240304,175400,211614720,4020,4020,4020,4020,0
|
|
20240304,175300,211614720,4020,4020,4020,4020,0
|
|
20240304,175200,211614720,4020,4020,4020,4020,602
|
|
20240304,175100,211614720,4020,4020,4020,4020,0
|
|
20240304,175000,211614720,4020,4020,4020,4020,0
|
|
20240304,174900,211614720,4020,4020,4020,4020,0
|
|
20240304,174800,211614720,4020,4020,4020,4020,0
|
|
20240304,174700,211614720,4020,4020,4020,4020,0
|
|
20240304,174600,211614720,4020,4020,4020,4020,0
|
|
20240304,174500,211614720,4020,4020,4020,4020,0
|
|
20240304,174400,211614720,4020,4020,4020,4020,0
|
|
20240304,174300,211614720,4020,4020,4020,4020,0
|
|
20240304,174200,211614720,4020,4020,4020,4020,0
|
|
20240304,174100,211614720,4020,4020,4020,4020,0
|
|
20240304,174000,211614720,4020,4020,4020,4020,0
|
|
20240304,173900,211614720,4020,4020,4020,4020,0
|
|
20240304,173800,211614720,4020,4020,4020,4020,0
|
|
20240304,173700,211614720,4020,4020,4020,4020,0
|
|
20240304,173600,211614720,4020,4020,4020,4020,0
|
|
20240304,173500,211614720,4020,4020,4020,4020,0
|
|
20240304,173400,211614720,4020,4020,4020,4020,0
|
|
20240304,173300,211614720,4020,4020,4020,4020,0
|
|
20240304,173200,211614720,4020,4020,4020,4020,0
|
|
20240304,173100,211614720,4020,4020,4020,4020,0
|
|
20240304,173000,211614720,4020,4020,4020,4020,0
|
|
20240304,172900,211614720,4020,4020,4020,4020,0
|
|
20240304,172800,211614720,4020,4020,4020,4020,0
|
|
20240304,172700,211614720,4020,4020,4020,4020,0
|
|
20240304,172600,211614720,4020,4020,4020,4020,0
|
|
20240304,172500,211614720,4020,4020,4020,4020,0
|
|
20240304,172400,211614720,4020,4020,4020,4020,0
|
|
20240304,172300,211614720,4020,4020,4020,4020,0
|
|
20240304,172200,211614720,4020,4020,4020,4020,602
|
|
20240304,172100,211614720,4020,4020,4020,4020,0
|
|
20240304,172000,211614720,4020,4020,4020,4020,0
|
|
20240304,171900,211614720,4020,4020,4020,4020,0
|
|
20240304,171800,211614720,4020,4020,4020,4020,0
|
|
20240304,171700,211614720,4020,4020,4020,4020,0
|
|
20240304,171600,211614720,4020,4020,4020,4020,0
|
|
20240304,171500,211614720,4020,4020,4020,4020,0
|
|
20240304,171400,211614720,4020,4020,4020,4020,0
|
|
20240304,171300,211614720,4020,4020,4020,4020,0
|
|
20240304,171200,211614720,4020,4020,4020,4020,0
|
|
20240304,171100,211614720,4020,4020,4020,4020,0
|
|
20240304,171000,211614720,4020,4020,4020,4020,0
|
|
20240304,170900,211614720,4020,4020,4020,4020,0
|
|
20240304,170800,211614720,4020,4020,4020,4020,0
|
|
20240304,170700,211614720,4020,4020,4020,4020,0
|
|
20240304,170600,211614720,4020,4020,4020,4020,0
|
|
20240304,170500,211614720,4020,4020,4020,4020,0
|
|
20240304,170400,211614720,4020,4020,4020,4020,0
|
|
20240304,170300,211614720,4020,4020,4020,4020,0
|
|
20240304,170200,211614720,4020,4020,4020,4020,0
|
|
20240304,170100,211614720,4020,4020,4020,4020,0
|
|
20240304,170000,211614720,4020,4020,4020,4020,0
|
|
20240304,165900,211614720,4020,4020,4020,4020,0
|
|
20240304,165800,211614720,4020,4020,4020,4020,0
|
|
20240304,165700,211614720,4020,4020,4020,4020,0
|
|
20240304,165600,211614720,4020,4020,4020,4020,0
|
|
20240304,165500,211614720,4020,4020,4020,4020,0
|
|
20240304,165400,211614720,4020,4020,4020,4020,0
|
|
20240304,165300,211614720,4020,4020,4020,4020,0
|
|
20240304,165200,211614720,4020,4020,4020,4020,602
|
|
20240304,165100,211614720,4020,4020,4020,4020,0
|
|
20240304,165000,211614720,4020,4020,4020,4020,0
|
|
20240304,164900,211614720,4020,4020,4020,4020,0
|
|
20240304,164800,211614720,4020,4020,4020,4020,0
|
|
20240304,164700,211614720,4020,4020,4020,4020,0
|
|
20240304,164600,211614720,4020,4020,4020,4020,0
|
|
20240304,164500,211614720,4020,4020,4020,4020,0
|
|
20240304,164400,211614720,4020,4020,4020,4020,0
|
|
20240304,164300,211614720,4020,4020,4020,4020,0
|
|
20240304,164200,211614720,4020,4020,4020,4020,0
|
|
20240304,164100,211614720,4020,4020,4020,4020,0
|
|
20240304,164000,211614720,4020,4020,4020,4020,0
|
|
20240304,163900,211614720,4020,4020,4020,4020,0
|
|
20240304,163800,211614720,4020,4020,4020,4020,0
|
|
20240304,163700,211614720,4020,4020,4020,4020,0
|
|
20240304,163600,211614720,4020,4020,4020,4020,0
|
|
20240304,163500,211614720,4020,4020,4020,4020,0
|
|
20240304,163400,211614720,4020,4020,4020,4020,0
|
|
20240304,163300,211614720,4020,4020,4020,4020,0
|
|
20240304,163200,211614720,4020,4020,4020,4020,0
|
|
20240304,163100,211614720,4020,4020,4020,4020,0
|
|
20240304,163000,211614720,4020,4020,4020,4020,0
|
|
20240304,162900,211614720,4020,4020,4020,4020,0
|
|
20240304,162800,211614720,4020,4020,4020,4020,0
|
|
20240304,162700,211614720,4020,4020,4020,4020,0
|
|
20240304,162600,211614720,4020,4020,4020,4020,0
|
|
20240304,162500,211614720,4020,4020,4020,4020,0
|
|
20240304,162400,211614720,4020,4020,4020,4020,0
|
|
20240304,162300,211614720,4020,4020,4020,4020,0
|
|
20240304,162200,211614720,4020,4020,4020,4020,602
|
|
20240304,162100,211614720,4020,4020,4020,4020,0
|
|
20240304,162000,211614720,4020,4020,4020,4020,0
|
|
20240304,161900,211614720,4020,4020,4020,4020,0
|
|
20240304,161800,211614720,4020,4020,4020,4020,0
|
|
20240304,161700,211614720,4020,4020,4020,4020,0
|
|
20240304,161600,211614720,4020,4020,4020,4020,0
|
|
20240304,161500,211614720,4020,4020,4020,4020,0
|
|
20240304,161400,211614720,4020,4020,4020,4020,0
|
|
20240304,161300,211614720,4020,4020,4020,4020,0
|
|
20240304,161200,211614720,4020,4020,4020,4020,0
|
|
20240304,161100,211614720,4020,4020,4020,4020,0
|
|
20240304,161000,211614720,4020,4020,4020,4020,0
|
|
20240304,160900,211614720,4020,4020,4020,4020,0
|
|
20240304,160800,211614720,4020,4020,4020,4020,0
|
|
20240304,160700,211614720,4020,4020,4020,4020,0
|
|
20240304,160600,211614720,4020,4020,4020,4020,0
|
|
20240304,160500,211614720,4020,4020,4020,4020,0
|
|
20240304,160400,211614720,4020,4020,4020,4020,0
|
|
20240304,160300,211614720,4020,4020,4020,4020,0
|
|
20240304,160200,211614720,4020,4020,4020,4020,0
|
|
20240304,160100,211614720,4020,4020,4020,4020,0
|
|
20240304,160000,211614720,4020,4020,4020,4020,0
|
|
20240304,155900,211614720,4020,4020,4020,4020,0
|
|
20240304,155800,211614720,4020,4020,4020,4020,0
|
|
20240304,155700,211614720,4020,4020,4020,4020,0
|
|
20240304,155600,211614720,4020,4020,4020,4020,0
|
|
20240304,155500,211614720,4020,4020,4020,4020,0
|
|
20240304,155400,211614720,4020,4020,4020,4020,0
|
|
20240304,155300,211614720,4020,4020,4020,4020,0
|
|
20240304,155200,211614720,4020,4020,4020,4020,602
|
|
20240304,155100,211614720,4020,4020,4020,4020,0
|
|
20240304,155000,211614720,4020,4020,4020,4020,0
|
|
20240304,154900,211614720,4020,4020,4020,4020,0
|
|
20240304,154800,211614720,4020,4020,4020,4020,0
|
|
20240304,154700,211614720,4020,4020,4020,4020,0
|
|
20240304,154600,211614720,4020,4020,4020,4020,0
|
|
20240304,154500,211614720,4020,4020,4020,4020,0
|
|
20240304,154400,211614720,4020,4020,4020,4020,0
|
|
20240304,154300,211614720,4020,4020,4020,4020,0
|
|
20240304,154200,211614720,4020,4020,4020,4020,0
|
|
20240304,154100,211614720,4020,4020,4020,4020,0
|
|
20240304,154000,211614720,4020,4020,4020,4020,0
|
|
20240304,153900,211614720,4020,4020,4020,4020,0
|
|
20240304,153800,211614720,4020,4020,4020,4020,0
|
|
20240304,153700,211614720,4020,4020,4020,4020,0
|
|
20240304,153600,211614720,4020,4020,4020,4020,0
|
|
20240304,153500,211614720,4020,4020,4020,4020,0
|
|
20240304,153400,211614720,4020,4020,4020,4020,0
|
|
20240304,153300,211614720,4020,4020,4020,4020,0
|
|
20240304,153200,211614720,4020,4020,4020,4020,0
|
|
20240304,153100,211614720,4020,4020,4020,4020,0
|
|
20240304,153000,211614720,4020,4020,4020,4020,602
|
|
20240304,152900,209194680,4005,4005,4005,4005,0
|
|
20240304,152800,209194680,4005,4005,4005,4005,0
|
|
20240304,152700,209194680,4005,4005,4005,4005,0
|
|
20240304,152600,209194680,4005,4005,4005,4005,0
|
|
20240304,152500,209194680,4005,4005,4005,4005,0
|
|
20240304,152400,209194680,4005,4005,4005,4005,0
|
|
20240304,152300,209194680,4005,4005,4005,4005,0
|
|
20240304,152200,209194680,4005,4005,4005,4005,0
|
|
20240304,152100,209194680,4005,4005,4005,4005,0
|
|
20240304,152000,209194680,4005,4005,4005,4005,0
|
|
20240304,151900,209194680,4005,4010,4010,4005,1034
|
|
20240304,151800,205050005,4020,4020,4020,4020,0
|
|
20240304,151700,205050005,4020,4020,4020,4020,0
|
|
20240304,151600,205050005,4020,4020,4020,4020,0
|
|
20240304,151500,205050005,4020,4020,4020,4020,0
|
|
20240304,151400,205050005,4020,4020,4020,4020,111
|
|
20240304,151300,204603785,4020,4020,4020,4020,0
|
|
20240304,151200,204603785,4020,4020,4020,4020,0
|
|
20240304,151100,204603785,4020,4010,4020,4010,12
|
|
20240304,151000,204555620,4010,4020,4020,4010,130
|
|
20240304,150900,204034140,4020,4020,4020,4020,13
|
|
20240304,150800,203981880,4020,4020,4020,4020,13
|
|
20240304,150700,203929620,4020,4020,4020,4020,158
|
|
20240304,150600,203294460,4020,4020,4020,4020,69
|
|
20240304,150500,203017080,4020,4020,4020,4020,2
|
|
20240304,150400,203009040,4010,4010,4010,4010,244
|
|
20240304,150300,202030600,4020,4010,4020,4010,62
|
|
20240304,150200,201781400,4020,4020,4020,4020,0
|
|
20240304,150100,201781400,4020,4020,4020,4020,2
|
|
20240304,150000,201773360,4010,4010,4010,4010,0
|
|
20240304,145900,201773360,4010,4010,4010,4010,4
|
|
20240304,145800,201757320,4020,4020,4020,4020,15
|
|
20240304,145700,201697020,4020,4020,4020,4020,0
|
|
20240304,145600,201697020,4020,4020,4020,4020,0
|
|
20240304,145500,201697020,4020,4020,4020,4020,0
|
|
20240304,145400,201697020,4020,4020,4020,4020,0
|
|
20240304,145300,201697020,4020,4020,4020,4020,0
|
|
20240304,145200,201697020,4020,4020,4020,4020,0
|
|
20240304,145100,201697020,4020,4020,4020,4020,0
|
|
20240304,145000,201697020,4020,4020,4020,4020,0
|
|
20240304,144900,201697020,4020,4020,4020,4020,0
|
|
20240304,144800,201697020,4020,4020,4020,4020,0
|
|
20240304,144700,201697020,4020,4020,4020,4020,1
|
|
20240304,144600,201693000,4020,4020,4020,4020,0
|
|
20240304,144500,201693000,4020,4020,4020,4020,0
|
|
20240304,144400,201693000,4020,4020,4020,4020,0
|
|
20240304,144300,201693000,4020,4020,4020,4020,0
|
|
20240304,144200,201693000,4020,4020,4020,4020,0
|
|
20240304,144100,201693000,4020,4020,4020,4020,0
|
|
20240304,144000,201693000,4020,4020,4020,4020,0
|
|
20240304,143900,201693000,4020,4020,4020,4020,0
|
|
20240304,143800,201693000,4020,4020,4020,4020,0
|
|
20240304,143700,201693000,4020,4020,4020,4020,0
|
|
20240304,143600,201693000,4020,4020,4020,4020,0
|
|
20240304,143500,201693000,4020,4020,4020,4020,0
|
|
20240304,143400,201693000,4020,4020,4020,4020,0
|
|
20240304,143300,201693000,4020,4020,4020,4020,2
|
|
20240304,143200,201684960,4015,4015,4015,4015,3
|
|
20240304,143100,201672915,4015,4020,4020,4015,85
|
|
20240304,143000,201331260,4015,4015,4015,4015,11
|
|
20240304,142900,201287095,4025,4025,4025,4025,0
|
|
20240304,142800,201287095,4025,4025,4025,4025,0
|
|
20240304,142700,201287095,4025,4025,4025,4025,1
|
|
20240304,142600,201283070,4025,4025,4025,4025,0
|
|
20240304,142500,201283070,4025,4020,4025,4020,12
|
|
20240304,142400,201234820,4025,4025,4025,4025,325
|
|
20240304,142300,199926695,4025,4025,4025,4025,0
|
|
20240304,142200,199926695,4025,4025,4025,4025,3
|
|
20240304,142100,199914620,4030,4030,4030,4030,1
|
|
20240304,142000,199910590,4025,4025,4025,4025,0
|
|
20240304,141900,199910590,4025,4025,4030,4025,13
|
|
20240304,141800,199858260,4025,4025,4025,4025,0
|
|
20240304,141700,199858260,4025,4025,4025,4025,0
|
|
20240304,141600,199858260,4025,4025,4025,4025,5
|
|
20240304,141500,199838135,4025,4025,4025,4025,5
|
|
20240304,141400,199818010,4025,4025,4025,4025,1
|
|
20240304,141300,199813985,4025,4025,4025,4025,16
|
|
20240304,141200,199749585,4025,4025,4025,4025,16
|
|
20240304,141100,199685185,4025,4025,4025,4025,23
|
|
20240304,141000,199592610,4025,4025,4030,4025,186
|
|
20240304,140900,198843110,4030,4030,4030,4030,0
|
|
20240304,140800,198843110,4030,4030,4030,4030,0
|
|
20240304,140700,198843110,4030,4030,4030,4030,1
|
|
20240304,140600,198839080,4025,4025,4025,4025,0
|
|
20240304,140500,198839080,4025,4025,4025,4025,0
|
|
20240304,140400,198839080,4025,4025,4025,4025,0
|
|
20240304,140300,198839080,4025,4025,4025,4025,0
|
|
20240304,140200,198839080,4025,4025,4025,4025,50
|
|
20240304,140100,198637830,4030,4030,4030,4030,0
|
|
20240304,140000,198637830,4030,4030,4030,4030,0
|
|
20240304,135900,198637830,4030,4030,4030,4030,0
|
|
20240304,135800,198637830,4030,4030,4030,4030,0
|
|
20240304,135700,198637830,4030,4030,4030,4030,0
|
|
20240304,135600,198637830,4030,4030,4030,4030,0
|
|
20240304,135500,198637830,4030,4030,4030,4030,0
|
|
20240304,135400,198637830,4030,4030,4030,4030,1
|
|
20240304,135300,198633800,4030,4030,4030,4030,757
|
|
20240304,135200,195583090,4030,4030,4030,4030,0
|
|
20240304,135100,195583090,4030,4030,4030,4030,7
|
|
20240304,135000,195554880,4035,4035,4035,4035,583
|
|
20240304,134900,193202475,4040,4040,4040,4040,0
|
|
20240304,134800,193202475,4040,4035,4040,4035,105
|
|
20240304,134700,192778795,4040,4045,4045,4040,170
|
|
20240304,134600,192091990,4045,4045,4045,4045,0
|
|
20240304,134500,192091990,4045,4040,4045,4040,13
|
|
20240304,134400,192039450,4040,4040,4040,4040,0
|
|
20240304,134300,192039450,4040,4040,4040,4040,6
|
|
20240304,134200,192015210,4040,4035,4040,4035,164
|
|
20240304,134100,191352655,4035,4035,4035,4035,1
|
|
20240304,134000,191348620,4035,4035,4035,4035,41
|
|
20240304,133900,191183185,4035,4035,4035,4035,0
|
|
20240304,133800,191183185,4035,4035,4035,4035,0
|
|
20240304,133700,191183185,4035,4035,4035,4035,1
|
|
20240304,133600,191179150,4040,4040,4040,4040,1
|
|
20240304,133500,191175110,4040,4040,4040,4040,0
|
|
20240304,133400,191175110,4040,4040,4040,4040,0
|
|
20240304,133300,191175110,4040,4040,4040,4040,10
|
|
20240304,133200,191134710,4045,4045,4045,4045,0
|
|
20240304,133100,191134710,4045,4045,4045,4045,200
|
|
20240304,133000,190325710,4035,4045,4045,4035,3
|
|
20240304,132900,190313595,4045,4040,4045,4040,252
|
|
20240304,132800,189294265,4045,4045,4045,4045,0
|
|
20240304,132700,189294265,4045,4045,4045,4045,0
|
|
20240304,132600,189294265,4045,4045,4045,4045,0
|
|
20240304,132500,189294265,4045,4045,4045,4045,0
|
|
20240304,132400,189294265,4045,4045,4045,4045,1
|
|
20240304,132300,189290220,4035,4035,4035,4035,0
|
|
20240304,132200,189290220,4035,4035,4035,4035,0
|
|
20240304,132100,189290220,4035,4035,4035,4035,2
|
|
20240304,132000,189282150,4035,4035,4035,4035,0
|
|
20240304,131900,189282150,4035,4035,4035,4035,1
|
|
20240304,131800,189278115,4045,4045,4045,4045,1
|
|
20240304,131700,189274070,4040,4040,4040,4040,0
|
|
20240304,131600,189274070,4040,4040,4040,4040,18
|
|
20240304,131500,189201350,4040,4040,4040,4040,0
|
|
20240304,131400,189201350,4040,4040,4040,4040,10
|
|
20240304,131300,189160950,4040,4040,4040,4040,0
|
|
20240304,131200,189160950,4040,4040,4040,4040,1
|
|
20240304,131100,189156910,4030,4030,4030,4030,7
|
|
20240304,131000,189128700,4040,4040,4040,4040,7
|
|
20240304,130900,189100420,4040,4040,4040,4040,4
|
|
20240304,130800,189084260,4040,4040,4040,4040,97
|
|
20240304,130700,188692380,4040,4040,4040,4030,264
|
|
20240304,130600,187628420,4040,4045,4045,4040,9
|
|
20240304,130500,187592055,4045,4040,4045,4040,8
|
|
20240304,130400,187559725,4040,4040,4040,4040,4
|
|
20240304,130300,187543565,4035,4040,4040,4035,2
|
|
20240304,130200,187535490,4030,4040,4045,4030,492
|
|
20240304,130100,185552430,4040,4040,4040,4040,0
|
|
20240304,130000,185552430,4040,4040,4040,4040,7
|
|
20240304,125900,185524150,4040,4040,4040,4040,0
|
|
20240304,125800,185524150,4040,4040,4040,4040,0
|
|
20240304,125700,185524150,4040,4040,4040,4040,2
|
|
20240304,125600,185516070,4040,4040,4040,4030,131
|
|
20240304,125500,184986890,4040,4040,4040,4040,0
|
|
20240304,125400,184986890,4040,4040,4040,4040,1
|
|
20240304,125300,184982850,4040,4040,4040,4040,0
|
|
20240304,125200,184982850,4040,4040,4040,4040,0
|
|
20240304,125100,184982850,4040,4040,4040,4040,0
|
|
20240304,125000,184982850,4040,4040,4040,4040,0
|
|
20240304,124900,184982850,4040,4040,4040,4040,0
|
|
20240304,124800,184982850,4040,4040,4040,4040,1
|
|
20240304,124700,184978810,4035,4035,4035,4035,0
|
|
20240304,124600,184978810,4035,4035,4035,4035,0
|
|
20240304,124500,184978810,4035,4035,4035,4035,316
|
|
20240304,124400,183703750,4035,4035,4035,4035,2
|
|
20240304,124300,183695680,4035,4035,4035,4035,1
|
|
20240304,124200,183691645,4035,4040,4045,4035,33
|
|
20240304,124100,183558430,4040,4040,4040,4040,0
|
|
20240304,124000,183558430,4040,4040,4040,4040,0
|
|
20240304,123900,183558430,4040,4040,4040,4040,171
|
|
20240304,123800,182867590,4040,4040,4040,4040,0
|
|
20240304,123700,182867590,4040,4040,4040,4040,30
|
|
20240304,123600,182746390,4040,4040,4040,4040,1
|
|
20240304,123500,182742350,4040,4040,4040,4040,0
|
|
20240304,123400,182742350,4040,4040,4040,4040,0
|
|
20240304,123300,182742350,4040,4040,4040,4040,215
|
|
20240304,123200,181873750,4040,4040,4040,4040,0
|
|
20240304,123100,181873750,4040,4040,4040,4040,0
|
|
20240304,123000,181873750,4040,4040,4040,4040,1
|
|
20240304,122900,181869710,4035,4035,4035,4035,6
|
|
20240304,122800,181845500,4035,4035,4035,4035,0
|
|
20240304,122700,181845500,4035,4035,4035,4035,0
|
|
20240304,122600,181845500,4035,4035,4035,4035,0
|
|
20240304,122500,181845500,4035,4035,4035,4035,2
|
|
20240304,122400,181837430,4035,4040,4040,4035,7
|
|
20240304,122300,181809180,4035,4035,4035,4035,0
|
|
20240304,122200,181809180,4035,4035,4035,4035,0
|
|
20240304,122100,181809180,4035,4035,4035,4035,0
|
|
20240304,122000,181809180,4035,4035,4035,4035,140
|
|
20240304,121900,181244280,4035,4035,4035,4035,85
|
|
20240304,121800,180901305,4035,4035,4035,4035,257
|
|
20240304,121700,179864310,4035,4035,4035,4035,0
|
|
20240304,121600,179864310,4035,4035,4035,4035,0
|
|
20240304,121500,179864310,4035,4035,4035,4035,0
|
|
20240304,121400,179864310,4035,4035,4035,4035,0
|
|
20240304,121300,179864310,4035,4035,4035,4035,173
|
|
20240304,121200,179166255,4035,4035,4035,4035,17
|
|
20240304,121100,179097660,4030,4030,4030,4030,7
|
|
20240304,121000,179069450,4035,4035,4035,4035,0
|
|
20240304,120900,179069450,4035,4035,4035,4035,74
|
|
20240304,120800,178770860,4035,4035,4035,4035,0
|
|
20240304,120700,178770860,4035,4035,4035,4035,0
|
|
20240304,120600,178770860,4035,4035,4035,4035,1
|
|
20240304,120500,178766825,4030,4030,4030,4030,108
|
|
20240304,120400,178331585,4030,4030,4030,4030,187
|
|
20240304,120300,177577975,4010,4015,4015,4010,34
|
|
20240304,120200,177441555,4010,4010,4010,4010,24
|
|
20240304,120100,177345315,4005,4025,4025,4005,425
|
|
20240304,120000,175641150,4030,4025,4030,4025,46
|
|
20240304,115900,175455995,4030,4030,4030,4030,15
|
|
20240304,115800,175395545,4030,4030,4030,4030,0
|
|
20240304,115700,175395545,4030,4025,4030,4025,630
|
|
20240304,115600,172859590,4025,4020,4025,4020,540
|
|
20240304,115500,170686115,4020,4020,4020,4020,0
|
|
20240304,115400,170686115,4020,4020,4020,4020,644
|
|
20240304,115300,168097235,4020,4020,4020,4020,0
|
|
20240304,115200,168097235,4020,4020,4020,4020,20
|
|
20240304,115100,168016835,4015,4015,4015,4015,0
|
|
20240304,115000,168016835,4015,4015,4015,4015,4
|
|
20240304,114900,168000775,4020,4020,4020,4020,0
|
|
20240304,114800,168000775,4020,4015,4020,4015,41
|
|
20240304,114700,167836150,4015,4015,4015,4015,0
|
|
20240304,114600,167836150,4015,4015,4015,4015,442
|
|
20240304,114500,166061520,4015,4015,4015,4015,1
|
|
20240304,114400,166057505,4015,4015,4015,4015,0
|
|
20240304,114300,166057505,4015,4015,4015,4015,0
|
|
20240304,114200,166057505,4015,4010,4015,4010,538
|
|
20240304,114100,163897605,4010,4010,4010,4010,166
|
|
20240304,114000,163231945,4010,4010,4010,4010,44
|
|
20240304,113900,163055505,4015,4015,4015,4015,0
|
|
20240304,113800,163055505,4015,4015,4015,4015,0
|
|
20240304,113700,163055505,4015,4015,4015,4015,12
|
|
20240304,113600,163007325,4015,4015,4015,4015,1
|
|
20240304,113500,163003310,4015,4015,4015,4015,541
|
|
20240304,113400,160831195,4010,4010,4010,4010,137
|
|
20240304,113300,160281825,4010,4010,4010,4010,180
|
|
20240304,113200,159560025,4005,4005,4005,4005,0
|
|
20240304,113100,159560025,4005,4005,4005,4005,0
|
|
20240304,113000,159560025,4005,4005,4005,4005,0
|
|
20240304,112900,159560025,4005,4005,4005,4005,0
|
|
20240304,112800,159560025,4005,4005,4005,4005,20
|
|
20240304,112700,159479925,4005,4005,4005,4005,0
|
|
20240304,112600,159479925,4005,4005,4005,4005,0
|
|
20240304,112500,159479925,4005,4005,4005,4005,0
|
|
20240304,112400,159479925,4005,4005,4005,4005,0
|
|
20240304,112300,159479925,4005,4005,4005,4005,0
|
|
20240304,112200,159479925,4005,4005,4005,4005,0
|
|
20240304,112100,159479925,4005,4005,4005,4005,217
|
|
20240304,112000,158610840,4000,4000,4000,4000,0
|
|
20240304,111900,158610840,4000,4000,4000,4000,0
|
|
20240304,111800,158610840,4000,4000,4000,4000,0
|
|
20240304,111700,158610840,4000,4000,4000,4000,0
|
|
20240304,111600,158610840,4000,4000,4000,4000,0
|
|
20240304,111500,158610840,4000,4000,4000,4000,0
|
|
20240304,111400,158610840,4000,4000,4000,4000,0
|
|
20240304,111300,158610840,4000,4000,4000,4000,0
|
|
20240304,111200,158610840,4000,4000,4000,4000,0
|
|
20240304,111100,158610840,4000,4000,4000,4000,8
|
|
20240304,111000,158578840,4000,4000,4000,4000,0
|
|
20240304,110900,158578840,4000,4000,4000,4000,0
|
|
20240304,110800,158578840,4000,4000,4000,4000,0
|
|
20240304,110700,158578840,4000,4000,4000,4000,0
|
|
20240304,110600,158578840,4000,4000,4000,4000,0
|
|
20240304,110500,158578840,4000,4000,4000,4000,0
|
|
20240304,110400,158578840,4000,4000,4000,4000,0
|
|
20240304,110300,158578840,4000,4000,4000,4000,0
|
|
20240304,110200,158578840,4000,4000,4000,4000,0
|
|
20240304,110100,158578840,4000,4000,4000,4000,44
|
|
20240304,110000,158402840,4005,4005,4005,4005,253
|
|
20240304,105900,157389575,4020,4020,4020,4020,0
|
|
20240304,105800,157389575,4020,4020,4020,4020,0
|
|
20240304,105700,157389575,4020,4020,4020,4020,0
|
|
20240304,105600,157389575,4020,4020,4020,4020,0
|
|
20240304,105500,157389575,4020,4020,4020,4020,0
|
|
20240304,105400,157389575,4020,4020,4020,4020,473
|
|
20240304,105300,155488115,4020,4020,4020,4020,0
|
|
20240304,105200,155488115,4020,4020,4020,4020,24
|
|
20240304,105100,155391635,4020,4020,4020,4020,0
|
|
20240304,105000,155391635,4020,4020,4020,4020,0
|
|
20240304,104900,155391635,4020,4020,4020,4020,0
|
|
20240304,104800,155391635,4020,4020,4020,4020,0
|
|
20240304,104700,155391635,4020,4020,4020,4020,24
|
|
20240304,104600,155295155,4020,4020,4020,4020,37
|
|
20240304,104500,155146415,4000,4000,4000,4000,435
|
|
20240304,104400,153406415,4000,4000,4000,4000,0
|
|
20240304,104300,153406415,4000,4000,4000,4000,0
|
|
20240304,104200,153406415,4000,4000,4000,4000,44
|
|
20240304,104100,153230415,4020,4020,4020,4020,81
|
|
20240304,104000,152904795,4020,4020,4020,4020,30
|
|
20240304,103900,152784195,4000,4025,4025,4000,485
|
|
20240304,103800,150843060,4025,4025,4025,4025,0
|
|
20240304,103700,150843060,4025,4025,4025,4025,0
|
|
20240304,103600,150843060,4025,4025,4025,4025,0
|
|
20240304,103500,150843060,4025,4010,4025,4010,46
|
|
20240304,103400,150658015,4020,4020,4020,4020,2105
|
|
20240304,103300,142195915,4020,4020,4020,4020,154
|
|
20240304,103200,141576835,4020,4020,4020,4020,0
|
|
20240304,103100,141576835,4020,4020,4020,4020,0
|
|
20240304,103000,141576835,4020,4020,4020,4020,0
|
|
20240304,102900,141576835,4020,4020,4020,4020,0
|
|
20240304,102800,141576835,4020,4020,4020,4020,17
|
|
20240304,102700,141508495,4020,4020,4020,4020,0
|
|
20240304,102600,141508495,4020,4020,4020,4020,40
|
|
20240304,102500,141347695,4010,4010,4010,4010,0
|
|
20240304,102400,141347695,4010,4010,4010,4010,0
|
|
20240304,102300,141347695,4010,4010,4010,4010,0
|
|
20240304,102200,141347695,4010,4015,4015,4010,330
|
|
20240304,102100,140022965,4015,4015,4015,4015,0
|
|
20240304,102000,140022965,4015,4010,4015,4010,112
|
|
20240304,101900,139573835,4010,4010,4010,4010,174
|
|
20240304,101800,138876095,4015,4010,4015,4010,132
|
|
20240304,101700,138346725,4015,4015,4015,4015,12
|
|
20240304,101600,138298545,4020,4020,4020,4020,0
|
|
20240304,101500,138298545,4020,4010,4020,4010,1394
|
|
20240304,101400,132708215,4010,4010,4010,4010,1
|
|
20240304,101300,132704205,4010,4015,4015,4010,50
|
|
20240304,101200,132503655,4000,4000,4000,4000,0
|
|
20240304,101100,132503655,4000,4000,4000,4000,72
|
|
20240304,101000,132215655,3995,3995,3995,3995,0
|
|
20240304,100900,132215655,3995,3995,3995,3995,15
|
|
20240304,100800,132155730,3995,4020,4020,3995,64
|
|
20240304,100700,131898475,4020,4020,4020,4020,0
|
|
20240304,100600,131898475,4020,4020,4020,4020,0
|
|
20240304,100500,131898475,4020,4020,4020,4020,2409
|
|
20240304,100400,122214295,4020,4020,4020,4020,0
|
|
20240304,100300,122214295,4020,4000,4020,3995,345
|
|
20240304,100200,120828300,4020,4000,4020,4000,227
|
|
20240304,100100,119918150,4000,4000,4000,4000,40
|
|
20240304,100000,119758150,4000,4000,4000,4000,0
|
|
20240304,095900,119758150,4000,4000,4000,4000,0
|
|
20240304,095800,119758150,4000,4000,4000,4000,39
|
|
20240304,095700,119602150,4000,4000,4000,4000,385
|
|
20240304,095600,118062150,4000,4000,4000,4000,2
|
|
20240304,095500,118054150,4020,4020,4020,4020,39
|
|
20240304,095400,117897370,4005,4015,4015,4005,3016
|
|
20240304,095300,105789940,4015,4015,4015,4015,1
|
|
20240304,095200,105785925,4020,4020,4020,4015,306
|
|
20240304,095100,104557260,4025,4025,4025,4025,37
|
|
20240304,095000,104408335,4025,4025,4025,4025,6
|
|
20240304,094900,104384185,4015,4015,4015,4015,248
|
|
20240304,094800,103388465,4020,4020,4020,4020,70
|
|
20240304,094700,103107065,4015,4015,4015,4015,21
|
|
20240304,094600,103022750,4015,4015,4015,4015,4
|
|
20240304,094500,103006690,4015,4015,4015,4015,37
|
|
20240304,094400,102858135,4020,4020,4020,4015,12
|
|
20240304,094300,102809905,4015,4015,4015,4015,139
|
|
20240304,094200,102251820,4015,4015,4015,4015,91
|
|
20240304,094100,101886455,4025,4025,4025,4025,152
|
|
20240304,094000,101274655,4025,4025,4025,4025,0
|
|
20240304,093900,101274655,4025,4015,4025,4015,262
|
|
20240304,093800,100222570,4020,4020,4020,4020,2
|
|
20240304,093700,100214530,4015,4020,4020,4005,1043
|
|
20240304,093600,96021730,4020,4005,4020,4005,106
|
|
20240304,093500,95596945,4020,4010,4020,4010,521
|
|
20240304,093400,93502730,4005,4005,4005,4005,3
|
|
20240304,093300,93490715,4000,4000,4000,4000,0
|
|
20240304,093200,93490715,4000,4000,4000,4000,10
|
|
20240304,093100,93450715,4015,4000,4020,4000,203
|
|
20240304,093000,92635330,4020,4000,4020,4000,23
|
|
20240304,092900,92542890,4000,4000,4000,4000,1
|
|
20240304,092800,92538890,4000,4000,4020,4000,24
|
|
20240304,092700,92442450,4000,4000,4000,4000,68
|
|
20240304,092600,92170450,4020,4015,4020,4005,649
|
|
20240304,092500,89570150,4000,4005,4015,4000,406
|
|
20240304,092400,87941850,4000,4000,4010,4000,368
|
|
20240304,092300,86466680,4000,3995,4000,3995,137
|
|
20240304,092200,85918685,4010,3995,4010,3995,42
|
|
20240304,092100,85750280,3995,4010,4010,3995,586
|
|
20240304,092000,83407950,3990,3990,4010,3990,4624
|
|
20240304,091900,64922865,3985,3985,3985,3985,1
|
|
20240304,091800,64918880,4000,3990,4000,3990,109
|
|
20240304,091700,64483330,3990,3985,3990,3985,128
|
|
20240304,091600,63973245,3985,3985,4000,3985,158
|
|
20240304,091500,63342190,3995,3985,3995,3985,353
|
|
20240304,091400,61932860,3995,3995,3995,3985,34
|
|
20240304,091300,61797040,3995,3995,3995,3985,70
|
|
20240304,091200,61517640,3985,3985,3995,3985,51
|
|
20240304,091100,61313915,3980,3980,3980,3980,122
|
|
20240304,091000,60828355,4000,3970,4000,3970,703
|
|
20240304,090900,58019930,3970,3975,3975,3970,1414
|
|
20240304,090800,52399285,3975,3975,3995,3975,1878
|
|
20240304,090700,44933355,3975,3975,3995,3975,587
|
|
20240304,090600,42599270,3975,3975,3995,3970,1896
|
|
20240304,090500,35042650,3970,3970,3970,3970,130
|
|
20240304,090400,34526550,3950,3945,3970,3945,609
|
|
20240304,090300,32111970,3945,3950,3950,3945,647
|
|
20240304,090200,29559425,3940,3935,3940,3935,80
|
|
20240304,090100,29244585,3940,3950,3950,3940,284
|
|
20240304,090000,28125315,3950,3930,3950,3930,4687
|