615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,191200,726609155,3995,3995,3995,3995,4474
|
|
20240322,191100,726609155,3995,3995,3995,3995,0
|
|
20240322,191000,726609155,3995,3995,3995,3995,0
|
|
20240322,190900,726609155,3995,3995,3995,3995,0
|
|
20240322,190800,726609155,3995,3995,3995,3995,0
|
|
20240322,190700,726609155,3995,3995,3995,3995,0
|
|
20240322,190600,726609155,3995,3995,3995,3995,0
|
|
20240322,190500,726609155,3995,3995,3995,3995,0
|
|
20240322,190400,726609155,3995,3995,3995,3995,0
|
|
20240322,190300,726609155,3995,3995,3995,3995,0
|
|
20240322,190200,726609155,3995,3995,3995,3995,0
|
|
20240322,190100,726609155,3995,3995,3995,3995,0
|
|
20240322,190000,726609155,3995,3995,3995,3995,0
|
|
20240322,185900,726609155,3995,3995,3995,3995,0
|
|
20240322,185800,726609155,3995,3995,3995,3995,0
|
|
20240322,185700,726609155,3995,3995,3995,3995,0
|
|
20240322,185600,726609155,3995,3995,3995,3995,0
|
|
20240322,185500,726609155,3995,3995,3995,3995,0
|
|
20240322,185400,726609155,3995,3995,3995,3995,0
|
|
20240322,185300,726609155,3995,3995,3995,3995,0
|
|
20240322,185200,726609155,3995,3995,3995,3995,0
|
|
20240322,185100,726609155,3995,3995,3995,3995,0
|
|
20240322,185000,726609155,3995,3995,3995,3995,0
|
|
20240322,184900,726609155,3995,3995,3995,3995,0
|
|
20240322,184800,726609155,3995,3995,3995,3995,0
|
|
20240322,184700,726609155,3995,3995,3995,3995,0
|
|
20240322,184600,726609155,3995,3995,3995,3995,0
|
|
20240322,184500,726609155,3995,3995,3995,3995,0
|
|
20240322,184400,726609155,3995,3995,3995,3995,0
|
|
20240322,184300,726609155,3995,3995,3995,3995,0
|
|
20240322,184200,726609155,3995,3995,3995,3995,4474
|
|
20240322,184100,726609155,3995,3995,3995,3995,0
|
|
20240322,184000,726609155,3995,3995,3995,3995,0
|
|
20240322,183900,726609155,3995,3995,3995,3995,0
|
|
20240322,183800,726609155,3995,3995,3995,3995,0
|
|
20240322,183700,726609155,3995,3995,3995,3995,0
|
|
20240322,183600,726609155,3995,3995,3995,3995,0
|
|
20240322,183500,726609155,3995,3995,3995,3995,0
|
|
20240322,183400,726609155,3995,3995,3995,3995,0
|
|
20240322,183300,726609155,3995,3995,3995,3995,0
|
|
20240322,183200,726609155,3995,3995,3995,3995,0
|
|
20240322,183100,726609155,3995,3995,3995,3995,0
|
|
20240322,183000,726609155,3995,3995,3995,3995,0
|
|
20240322,182900,726609155,3995,3995,3995,3995,0
|
|
20240322,182800,726609155,3995,3995,3995,3995,0
|
|
20240322,182700,726609155,3995,3995,3995,3995,0
|
|
20240322,182600,726609155,3995,3995,3995,3995,0
|
|
20240322,182500,726609155,3995,3995,3995,3995,0
|
|
20240322,182400,726609155,3995,3995,3995,3995,0
|
|
20240322,182300,726609155,3995,3995,3995,3995,0
|
|
20240322,182200,726609155,3995,3995,3995,3995,0
|
|
20240322,182100,726609155,3995,3995,3995,3995,0
|
|
20240322,182000,726609155,3995,3995,3995,3995,0
|
|
20240322,181900,726609155,3995,3995,3995,3995,0
|
|
20240322,181800,726609155,3995,3995,3995,3995,0
|
|
20240322,181700,726609155,3995,3995,3995,3995,0
|
|
20240322,181600,726609155,3995,3995,3995,3995,0
|
|
20240322,181500,726609155,3995,3995,3995,3995,0
|
|
20240322,181400,726609155,3995,3995,3995,3995,0
|
|
20240322,181300,726609155,3995,3995,3995,3995,0
|
|
20240322,181200,726609155,3995,3995,3995,3995,4474
|
|
20240322,181100,726609155,3995,3995,3995,3995,0
|
|
20240322,181000,726609155,3995,3995,3995,3995,0
|
|
20240322,180900,726609155,3995,3995,3995,3995,0
|
|
20240322,180800,726609155,3995,3995,3995,3995,0
|
|
20240322,180700,726609155,3995,3995,3995,3995,0
|
|
20240322,180600,726609155,3995,3995,3995,3995,0
|
|
20240322,180500,726609155,3995,3995,3995,3995,0
|
|
20240322,180400,726609155,3995,3995,3995,3995,0
|
|
20240322,180300,726609155,3995,3995,3995,3995,0
|
|
20240322,180200,726609155,3995,3995,3995,3995,0
|
|
20240322,180100,726609155,3995,3995,3995,3995,0
|
|
20240322,180000,726609155,3995,3995,3995,3995,0
|
|
20240322,175900,726609155,3995,3995,3995,3995,0
|
|
20240322,175800,726609155,3995,3995,3995,3995,0
|
|
20240322,175700,726609155,3995,3995,3995,3995,0
|
|
20240322,175600,726609155,3995,3995,3995,3995,0
|
|
20240322,175500,726609155,3995,3995,3995,3995,0
|
|
20240322,175400,726609155,3995,3995,3995,3995,0
|
|
20240322,175300,726609155,3995,3995,3995,3995,0
|
|
20240322,175200,726609155,3995,3995,3995,3995,0
|
|
20240322,175100,726609155,3995,3995,3995,3995,0
|
|
20240322,175000,726609155,3995,3995,3995,3995,0
|
|
20240322,174900,726609155,3995,3995,3995,3995,0
|
|
20240322,174800,726609155,3995,3995,3995,3995,0
|
|
20240322,174700,726609155,3995,3995,3995,3995,0
|
|
20240322,174600,726609155,3995,3995,3995,3995,0
|
|
20240322,174500,726609155,3995,3995,3995,3995,0
|
|
20240322,174400,726609155,3995,3995,3995,3995,0
|
|
20240322,174300,726609155,3995,3995,3995,3995,0
|
|
20240322,174200,726609155,3995,3995,3995,3995,4474
|
|
20240322,174100,726609155,3995,3995,3995,3995,0
|
|
20240322,174000,726609155,3995,3995,3995,3995,0
|
|
20240322,173900,726609155,3995,3995,3995,3995,0
|
|
20240322,173800,726609155,3995,3995,3995,3995,0
|
|
20240322,173700,726609155,3995,3995,3995,3995,0
|
|
20240322,173600,726609155,3995,3995,3995,3995,0
|
|
20240322,173500,726609155,3995,3995,3995,3995,0
|
|
20240322,173400,726609155,3995,3995,3995,3995,0
|
|
20240322,173300,726609155,3995,3995,3995,3995,0
|
|
20240322,173200,726609155,3995,3995,3995,3995,0
|
|
20240322,173100,726609155,3995,3995,3995,3995,0
|
|
20240322,173000,726609155,3995,3995,3995,3995,0
|
|
20240322,172900,726609155,3995,3995,3995,3995,0
|
|
20240322,172800,726609155,3995,3995,3995,3995,0
|
|
20240322,172700,726609155,3995,3995,3995,3995,0
|
|
20240322,172600,726609155,3995,3995,3995,3995,0
|
|
20240322,172500,726609155,3995,3995,3995,3995,0
|
|
20240322,172400,726609155,3995,3995,3995,3995,0
|
|
20240322,172300,726609155,3995,3995,3995,3995,0
|
|
20240322,172200,726609155,3995,3995,3995,3995,0
|
|
20240322,172100,726609155,3995,3995,3995,3995,0
|
|
20240322,172000,726609155,3995,3995,3995,3995,0
|
|
20240322,171900,726609155,3995,3995,3995,3995,0
|
|
20240322,171800,726609155,3995,3995,3995,3995,0
|
|
20240322,171700,726609155,3995,3995,3995,3995,0
|
|
20240322,171600,726609155,3995,3995,3995,3995,0
|
|
20240322,171500,726609155,3995,3995,3995,3995,0
|
|
20240322,171400,726609155,3995,3995,3995,3995,0
|
|
20240322,171300,726609155,3995,3995,3995,3995,0
|
|
20240322,171200,726609155,3995,3995,3995,3995,4474
|
|
20240322,171100,726609155,3995,3995,3995,3995,0
|
|
20240322,171000,726609155,3995,3995,3995,3995,0
|
|
20240322,170900,726609155,3995,3995,3995,3995,0
|
|
20240322,170800,726609155,3995,3995,3995,3995,0
|
|
20240322,170700,726609155,3995,3995,3995,3995,0
|
|
20240322,170600,726609155,3995,3995,3995,3995,0
|
|
20240322,170500,726609155,3995,3995,3995,3995,0
|
|
20240322,170400,726609155,3995,3995,3995,3995,0
|
|
20240322,170300,726609155,3995,3995,3995,3995,0
|
|
20240322,170200,726609155,3995,3995,3995,3995,0
|
|
20240322,170100,726609155,3995,3995,3995,3995,0
|
|
20240322,170000,726609155,3995,3995,3995,3995,0
|
|
20240322,165900,726609155,3995,3995,3995,3995,0
|
|
20240322,165800,726609155,3995,3995,3995,3995,0
|
|
20240322,165700,726609155,3995,3995,3995,3995,0
|
|
20240322,165600,726609155,3995,3995,3995,3995,0
|
|
20240322,165500,726609155,3995,3995,3995,3995,0
|
|
20240322,165400,726609155,3995,3995,3995,3995,0
|
|
20240322,165300,726609155,3995,3995,3995,3995,0
|
|
20240322,165200,726609155,3995,3995,3995,3995,0
|
|
20240322,165100,726609155,3995,3995,3995,3995,0
|
|
20240322,165000,726609155,3995,3995,3995,3995,0
|
|
20240322,164900,726609155,3995,3995,3995,3995,0
|
|
20240322,164800,726609155,3995,3995,3995,3995,0
|
|
20240322,164700,726609155,3995,3995,3995,3995,0
|
|
20240322,164600,726609155,3995,3995,3995,3995,0
|
|
20240322,164500,726609155,3995,3995,3995,3995,0
|
|
20240322,164400,726609155,3995,3995,3995,3995,0
|
|
20240322,164300,726609155,3995,3995,3995,3995,0
|
|
20240322,164200,726609155,3995,3995,3995,3995,4474
|
|
20240322,164100,726609155,3995,3995,3995,3995,0
|
|
20240322,164000,726609155,3995,3995,3995,3995,0
|
|
20240322,163900,726609155,3995,3995,3995,3995,0
|
|
20240322,163800,726609155,3995,3995,3995,3995,0
|
|
20240322,163700,726609155,3995,3995,3995,3995,0
|
|
20240322,163600,726609155,3995,3995,3995,3995,0
|
|
20240322,163500,726609155,3995,3995,3995,3995,0
|
|
20240322,163400,726609155,3995,3995,3995,3995,0
|
|
20240322,163300,726609155,3995,3995,3995,3995,0
|
|
20240322,163200,726609155,3995,3995,3995,3995,0
|
|
20240322,163100,726609155,3995,3995,3995,3995,0
|
|
20240322,163000,726609155,3995,3995,3995,3995,0
|
|
20240322,162900,726609155,3995,3995,3995,3995,0
|
|
20240322,162800,726609155,3995,3995,3995,3995,0
|
|
20240322,162700,726609155,3995,3995,3995,3995,0
|
|
20240322,162600,726609155,3995,3995,3995,3995,0
|
|
20240322,162500,726609155,3995,3995,3995,3995,0
|
|
20240322,162400,726609155,3995,3995,3995,3995,0
|
|
20240322,162300,726609155,3995,3995,3995,3995,0
|
|
20240322,162200,726609155,3995,3995,3995,3995,0
|
|
20240322,162100,726609155,3995,3995,3995,3995,0
|
|
20240322,162000,726609155,3995,3995,3995,3995,0
|
|
20240322,161900,726609155,3995,3995,3995,3995,0
|
|
20240322,161800,726609155,3995,3995,3995,3995,0
|
|
20240322,161700,726609155,3995,3995,3995,3995,0
|
|
20240322,161600,726609155,3995,3995,3995,3995,0
|
|
20240322,161500,726609155,3995,3995,3995,3995,0
|
|
20240322,161400,726609155,3995,3995,3995,3995,0
|
|
20240322,161300,726609155,3995,3995,3995,3995,0
|
|
20240322,161200,726609155,3995,3995,3995,3995,4474
|
|
20240322,161100,726609155,3995,3995,3995,3995,0
|
|
20240322,161000,726609155,3995,3995,3995,3995,0
|
|
20240322,160900,726609155,3995,3995,3995,3995,0
|
|
20240322,160800,726609155,3995,3995,3995,3995,0
|
|
20240322,160700,726609155,3995,3995,3995,3995,0
|
|
20240322,160600,726609155,3995,3995,3995,3995,0
|
|
20240322,160500,726609155,3995,3995,3995,3995,0
|
|
20240322,160400,726609155,3995,3995,3995,3995,0
|
|
20240322,160300,726609155,3995,3995,3995,3995,0
|
|
20240322,160200,726609155,3995,3995,3995,3995,0
|
|
20240322,160100,726609155,3995,3995,3995,3995,0
|
|
20240322,160000,726609155,3995,3995,3995,3995,0
|
|
20240322,155900,726609155,3995,3995,3995,3995,0
|
|
20240322,155800,726609155,3995,3995,3995,3995,0
|
|
20240322,155700,726609155,3995,3995,3995,3995,0
|
|
20240322,155600,726609155,3995,3995,3995,3995,0
|
|
20240322,155500,726609155,3995,3995,3995,3995,0
|
|
20240322,155400,726609155,3995,3995,3995,3995,0
|
|
20240322,155300,726609155,3995,3995,3995,3995,0
|
|
20240322,155200,726609155,3995,3995,3995,3995,0
|
|
20240322,155100,726609155,3995,3995,3995,3995,0
|
|
20240322,155000,726609155,3995,3995,3995,3995,0
|
|
20240322,154900,726609155,3995,3995,3995,3995,0
|
|
20240322,154800,726609155,3995,3995,3995,3995,0
|
|
20240322,154700,726609155,3995,3995,3995,3995,0
|
|
20240322,154600,726609155,3995,3995,3995,3995,0
|
|
20240322,154500,726609155,3995,3995,3995,3995,0
|
|
20240322,154400,726609155,3995,3995,3995,3995,0
|
|
20240322,154300,726609155,3995,3995,3995,3995,0
|
|
20240322,154200,726609155,3995,3995,3995,3995,4474
|
|
20240322,154100,726609155,3995,3995,3995,3995,0
|
|
20240322,154000,726609155,3995,3995,3995,3995,0
|
|
20240322,153900,726609155,3995,3995,3995,3995,0
|
|
20240322,153800,726609155,3995,3995,3995,3995,0
|
|
20240322,153700,726609155,3995,3995,3995,3995,0
|
|
20240322,153600,726609155,3995,3995,3995,3995,0
|
|
20240322,153500,726609155,3995,3995,3995,3995,0
|
|
20240322,153400,726609155,3995,3995,3995,3995,0
|
|
20240322,153300,726609155,3995,3995,3995,3995,0
|
|
20240322,153200,726609155,3995,3995,3995,3995,0
|
|
20240322,153100,726609155,3995,3995,3995,3995,0
|
|
20240322,153000,726609155,3995,3995,3995,3995,4474
|
|
20240322,152900,708735525,3995,3995,3995,3995,0
|
|
20240322,152800,708735525,3995,3995,3995,3995,0
|
|
20240322,152700,708735525,3995,3995,3995,3995,0
|
|
20240322,152600,708735525,3995,3995,3995,3995,0
|
|
20240322,152500,708735525,3995,3995,3995,3995,0
|
|
20240322,152400,708735525,3995,3995,3995,3995,0
|
|
20240322,152300,708735525,3995,3995,3995,3995,0
|
|
20240322,152200,708735525,3995,3995,3995,3995,0
|
|
20240322,152100,708735525,3995,3995,3995,3995,0
|
|
20240322,152000,708735525,3995,3995,3995,3995,0
|
|
20240322,151900,708735525,3995,3990,3995,3990,403
|
|
20240322,151800,707127535,3995,3990,4000,3990,377
|
|
20240322,151700,705622075,4000,4000,4000,4000,0
|
|
20240322,151600,705622075,4000,4000,4000,4000,11
|
|
20240322,151500,705578075,3990,4000,4000,3990,1721
|
|
20240322,151400,698711075,3995,4005,4005,3995,6503
|
|
20240322,151300,672720145,4000,4000,4005,4000,389
|
|
20240322,151200,671164135,4005,4005,4005,4005,6
|
|
20240322,151100,671140105,4005,4005,4005,4005,0
|
|
20240322,151000,671140105,4005,4000,4005,4000,1077
|
|
20240322,150900,666832100,4000,4000,4000,4000,0
|
|
20240322,150800,666832100,4000,4000,4000,4000,260
|
|
20240322,150700,665792100,4010,4010,4010,4010,0
|
|
20240322,150600,665792100,4010,4010,4010,4010,1
|
|
20240322,150500,665788090,4000,4005,4010,4000,2838
|
|
20240322,150400,654434890,4000,4000,4000,4000,150
|
|
20240322,150300,653834890,4005,4000,4005,4000,144
|
|
20240322,150200,653258320,4000,4010,4010,4000,581
|
|
20240322,150100,650931975,4010,4010,4010,4010,1
|
|
20240322,150000,650927965,4005,4005,4005,4005,3970
|
|
20240322,145900,635028115,4000,4000,4000,4000,0
|
|
20240322,145800,635028115,4000,4000,4000,4000,0
|
|
20240322,145700,635028115,4000,4000,4000,4000,100
|
|
20240322,145600,634628115,4000,4000,4000,4000,0
|
|
20240322,145500,634628115,4000,4000,4000,4000,0
|
|
20240322,145400,634628115,4000,4000,4000,4000,0
|
|
20240322,145300,634628115,4000,4000,4000,4000,200
|
|
20240322,145200,633828115,4000,4005,4005,4000,19
|
|
20240322,145100,633752110,4000,4000,4000,4000,26
|
|
20240322,145000,633648110,4000,4000,4000,4000,0
|
|
20240322,144900,633648110,4000,4000,4000,4000,0
|
|
20240322,144800,633648110,4000,4000,4000,4000,301
|
|
20240322,144700,632444110,4000,4000,4000,4000,0
|
|
20240322,144600,632444110,4000,4005,4005,4000,360
|
|
20240322,144500,631004085,4000,4000,4000,4000,0
|
|
20240322,144400,631004085,4000,4000,4000,4000,20
|
|
20240322,144300,630924085,4000,4000,4000,4000,0
|
|
20240322,144200,630924085,4000,4000,4000,4000,1
|
|
20240322,144100,630920085,4000,4000,4000,4000,581
|
|
20240322,144000,628596085,4000,4000,4000,4000,190
|
|
20240322,143900,627836085,4000,4000,4000,4000,500
|
|
20240322,143800,625836085,4005,4005,4005,4005,0
|
|
20240322,143700,625836085,4005,4005,4005,4005,192
|
|
20240322,143600,625067125,4005,4000,4005,4000,180
|
|
20240322,143500,624346935,3995,3995,3995,3995,107
|
|
20240322,143400,623919470,4000,4000,4000,4000,0
|
|
20240322,143300,623919470,4000,4000,4000,4000,3117
|
|
20240322,143200,611451470,4000,4000,4000,4000,100
|
|
20240322,143100,611051470,4000,4000,4000,4000,0
|
|
20240322,143000,611051470,4000,4000,4000,4000,30
|
|
20240322,142900,610931470,4000,4000,4000,4000,161
|
|
20240322,142800,610287470,4000,4000,4000,4000,35
|
|
20240322,142700,610147470,4000,4000,4000,4000,0
|
|
20240322,142600,610147470,4000,3995,4000,3995,1619
|
|
20240322,142500,603672305,4000,4000,4000,4000,705
|
|
20240322,142400,600852305,4000,4000,4000,4000,215
|
|
20240322,142300,599992305,4000,4000,4000,4000,284
|
|
20240322,142200,598856305,4000,4000,4000,4000,3316
|
|
20240322,142100,585592305,4000,4000,4000,4000,0
|
|
20240322,142000,585592305,4000,4000,4000,4000,0
|
|
20240322,141900,585592305,4000,4000,4000,4000,0
|
|
20240322,141800,585592305,4000,4005,4005,4000,115
|
|
20240322,141700,585132280,4000,4000,4000,4000,0
|
|
20240322,141600,585132280,4000,4005,4005,4000,196
|
|
20240322,141500,584347450,4010,4010,4010,4010,0
|
|
20240322,141400,584347450,4010,4010,4010,4010,0
|
|
20240322,141300,584347450,4010,4010,4010,4010,0
|
|
20240322,141200,584347450,4010,4005,4010,4005,52
|
|
20240322,141100,584139180,4010,4010,4010,4010,200
|
|
20240322,141000,583337180,4010,4010,4010,4010,1
|
|
20240322,140900,583333170,4005,4005,4005,4005,400
|
|
20240322,140800,581731170,4005,4005,4005,4005,0
|
|
20240322,140700,581731170,4005,4005,4005,4005,1817
|
|
20240322,140600,574454085,4010,4010,4010,4010,2
|
|
20240322,140500,574446065,4010,4010,4010,4010,468
|
|
20240322,140400,572569385,4010,4010,4010,4010,51
|
|
20240322,140300,572364875,4010,4010,4010,4010,0
|
|
20240322,140200,572364875,4010,4010,4010,4010,0
|
|
20240322,140100,572364875,4010,4005,4010,4005,1014
|
|
20240322,140000,568303735,4005,4010,4010,4005,301
|
|
20240322,135900,567098225,4010,4010,4010,4010,10
|
|
20240322,135800,567058125,4010,4010,4010,4010,0
|
|
20240322,135700,567058125,4010,4010,4010,4010,1003
|
|
20240322,135600,563036095,4010,4010,4010,4010,0
|
|
20240322,135500,563036095,4010,4010,4010,4010,50
|
|
20240322,135400,562835595,4010,4010,4010,4010,18
|
|
20240322,135300,562763415,4000,4000,4000,4000,0
|
|
20240322,135200,562763415,4000,4000,4000,4000,1
|
|
20240322,135100,562759415,4000,4000,4000,4000,100
|
|
20240322,135000,562359415,4005,4005,4005,4005,100
|
|
20240322,134900,561958915,4005,4005,4005,4005,2
|
|
20240322,134800,561950905,3995,3995,3995,3995,0
|
|
20240322,134700,561950905,3995,3995,3995,3995,0
|
|
20240322,134600,561950905,3995,3995,3995,3995,0
|
|
20240322,134500,561950905,3995,3995,3995,3995,1
|
|
20240322,134400,561946910,4000,4000,4000,4000,0
|
|
20240322,134300,561946910,4000,4000,4000,4000,0
|
|
20240322,134200,561946910,4000,4000,4000,4000,0
|
|
20240322,134100,561946910,4000,4000,4000,4000,612
|
|
20240322,134000,559498910,4000,4000,4000,4000,0
|
|
20240322,133900,559498910,4000,4000,4000,4000,75
|
|
20240322,133800,559198910,4000,4010,4010,4000,7
|
|
20240322,133700,559170900,4010,4010,4010,4010,3
|
|
20240322,133600,559158870,4010,4010,4010,4010,0
|
|
20240322,133500,559158870,4010,4010,4010,4010,2111
|
|
20240322,133400,550693760,4010,4010,4010,4010,0
|
|
20240322,133300,550693760,4010,4010,4010,4010,0
|
|
20240322,133200,550693760,4010,4010,4010,4010,2
|
|
20240322,133100,550685740,4000,4000,4000,4000,30
|
|
20240322,133000,550565740,4010,4010,4010,4010,100
|
|
20240322,132900,550164740,4010,4010,4010,4010,50
|
|
20240322,132800,549964240,4010,4010,4010,4010,30
|
|
20240322,132700,549843940,4010,4010,4010,4010,50
|
|
20240322,132600,549643440,4010,4010,4010,4010,55
|
|
20240322,132500,549422890,4010,4010,4010,4010,0
|
|
20240322,132400,549422890,4010,4000,4010,4000,2
|
|
20240322,132300,549414880,4010,4010,4010,4010,0
|
|
20240322,132200,549414880,4010,4010,4010,4010,0
|
|
20240322,132100,549414880,4010,4010,4010,4010,0
|
|
20240322,132000,549414880,4010,4010,4010,4010,2
|
|
20240322,131900,549406860,4000,4000,4000,4000,2
|
|
20240322,131800,549398860,4005,4005,4005,4005,1
|
|
20240322,131700,549394855,4005,4005,4005,4005,0
|
|
20240322,131600,549394855,4005,4005,4005,4005,78
|
|
20240322,131500,549082465,4005,4005,4005,4005,0
|
|
20240322,131400,549082465,4005,4005,4005,4005,0
|
|
20240322,131300,549082465,4005,4005,4005,4005,40
|
|
20240322,131200,548922265,4005,4005,4005,4005,0
|
|
20240322,131100,548922265,4005,4005,4005,4005,3
|
|
20240322,131000,548910250,4000,4000,4000,4000,0
|
|
20240322,130900,548910250,4000,4000,4000,4000,0
|
|
20240322,130800,548910250,4000,4000,4000,4000,0
|
|
20240322,130700,548910250,4000,4000,4000,4000,0
|
|
20240322,130600,548910250,4000,4000,4000,4000,500
|
|
20240322,130500,546910250,4015,4015,4015,4015,0
|
|
20240322,130400,546910250,4015,4015,4015,4015,0
|
|
20240322,130300,546910250,4015,4015,4015,4015,0
|
|
20240322,130200,546910250,4015,4015,4015,4015,0
|
|
20240322,130100,546910250,4015,4010,4015,4010,2
|
|
20240322,130000,546902225,3995,3995,3995,3995,0
|
|
20240322,125900,546902225,3995,3995,3995,3995,0
|
|
20240322,125800,546902225,3995,4005,4005,3995,927
|
|
20240322,125700,543198760,4015,4015,4015,4015,0
|
|
20240322,125600,543198760,4015,4010,4015,4010,2
|
|
20240322,125500,543190735,4010,4010,4010,4010,3
|
|
20240322,125400,543178705,4015,4015,4015,4015,0
|
|
20240322,125300,543178705,4015,4010,4015,4010,500
|
|
20240322,125200,541171210,4020,4020,4020,4020,0
|
|
20240322,125100,541171210,4020,4010,4020,4010,2
|
|
20240322,125000,541163180,4020,4010,4020,4010,200
|
|
20240322,124900,540359235,4015,4010,4015,4010,104
|
|
20240322,124800,539941725,4005,4005,4005,4005,3
|
|
20240322,124700,539929710,4010,3990,4010,3990,1000
|
|
20240322,124600,535929870,3990,3990,3990,3990,0
|
|
20240322,124500,535929870,3990,3990,3990,3990,1
|
|
20240322,124400,535925880,3985,3985,3985,3985,1
|
|
20240322,124300,535921895,3985,3980,3985,3980,475
|
|
20240322,124200,534031320,3985,3985,3985,3985,2
|
|
20240322,124100,534023350,3980,3980,3980,3980,600
|
|
20240322,124000,531635350,3980,3985,3985,3980,5
|
|
20240322,123900,531615430,3985,3985,3985,3985,1680
|
|
20240322,123800,524920630,3985,3990,3990,3985,82
|
|
20240322,123700,524593505,3990,3995,3995,3990,189
|
|
20240322,123600,523839390,3990,3990,3990,3990,235
|
|
20240322,123500,522901740,3990,3990,3990,3990,245
|
|
20240322,123400,521924190,3990,3990,3990,3990,0
|
|
20240322,123300,521924190,3990,3990,3990,3990,0
|
|
20240322,123200,521924190,3990,3990,3990,3990,0
|
|
20240322,123100,521924190,3990,3995,3995,3990,275
|
|
20240322,123000,520825690,3995,3990,3995,3990,32
|
|
20240322,122900,520698000,3995,3995,3995,3995,22
|
|
20240322,122800,520610110,3995,3995,3995,3995,125
|
|
20240322,122700,520110735,3995,3995,3995,3995,250
|
|
20240322,122600,519111985,3995,3995,3995,3995,0
|
|
20240322,122500,519111985,3995,3995,3995,3995,0
|
|
20240322,122400,519111985,3995,3990,3995,3990,269
|
|
20240322,122300,518038165,3990,3985,3990,3985,1515
|
|
20240322,122200,512000865,3990,3995,3995,3990,857
|
|
20240322,122100,508581420,3990,3990,3990,3990,199
|
|
20240322,122000,507787410,4000,4000,4000,4000,0
|
|
20240322,121900,507787410,4000,4000,4000,4000,0
|
|
20240322,121800,507787410,4000,4000,4000,4000,0
|
|
20240322,121700,507787410,4000,3990,4000,3990,2030
|
|
20240322,121600,499687410,3995,3995,3995,3995,264
|
|
20240322,121500,498632730,3995,3995,3995,3995,152
|
|
20240322,121400,498025490,3995,3995,3995,3995,50
|
|
20240322,121300,497825740,3995,3995,3995,3995,186
|
|
20240322,121200,497082670,3995,3995,3995,3995,0
|
|
20240322,121100,497082670,3995,3995,3995,3995,128
|
|
20240322,121000,496571310,3995,3995,3995,3995,804
|
|
20240322,120900,493359330,3995,3995,3995,3995,1005
|
|
20240322,120800,489344355,3995,3995,3995,3995,0
|
|
20240322,120700,489344355,3995,4000,4000,3995,1800
|
|
20240322,120600,482148005,4000,4000,4000,4000,0
|
|
20240322,120500,482148005,4000,4000,4000,4000,0
|
|
20240322,120400,482148005,4000,4000,4000,4000,359
|
|
20240322,120300,480712005,4000,4000,4000,4000,0
|
|
20240322,120200,480712005,4000,4000,4000,4000,1
|
|
20240322,120100,480708005,3995,4000,4000,3995,97
|
|
20240322,120000,480320060,4000,4000,4000,4000,3
|
|
20240322,115900,480308060,3995,3995,3995,3995,0
|
|
20240322,115800,480308060,3995,3995,3995,3995,512
|
|
20240322,115700,478262620,3995,3995,3995,3995,0
|
|
20240322,115600,478262620,3995,3995,3995,3995,0
|
|
20240322,115500,478262620,3995,3995,3995,3995,1
|
|
20240322,115400,478258625,4000,4000,4000,4000,343
|
|
20240322,115300,476886625,4005,4000,4005,4000,82
|
|
20240322,115200,476558615,4000,4000,4000,4000,0
|
|
20240322,115100,476558615,4000,4000,4000,4000,0
|
|
20240322,115000,476558615,4000,4000,4000,4000,0
|
|
20240322,114900,476558615,4000,4000,4000,4000,319
|
|
20240322,114800,475282615,4000,3995,4000,3995,101
|
|
20240322,114700,474879115,3995,4000,4000,3995,3424
|
|
20240322,114600,461184115,4000,4000,4000,4000,0
|
|
20240322,114500,461184115,4000,4000,4000,4000,41
|
|
20240322,114400,461020115,4000,4000,4000,4000,15
|
|
20240322,114300,460960115,4005,4005,4005,4005,0
|
|
20240322,114200,460960115,4005,4005,4005,4005,207
|
|
20240322,114100,460131080,4005,4005,4005,4005,5
|
|
20240322,114000,460111055,4005,4005,4005,4005,0
|
|
20240322,113900,460111055,4005,4005,4005,4005,277
|
|
20240322,113800,459001670,4005,4005,4005,4005,69
|
|
20240322,113700,458725325,4010,4005,4010,4005,70
|
|
20240322,113600,458444970,4010,4005,4010,4005,2
|
|
20240322,113500,458436955,4010,4005,4010,4005,974
|
|
20240322,113400,454536030,4010,4010,4010,4010,0
|
|
20240322,113300,454536030,4010,4010,4010,4010,11
|
|
20240322,113200,454491920,4015,4015,4015,4015,0
|
|
20240322,113100,454491920,4015,4015,4015,4015,1
|
|
20240322,113000,454487905,4015,4015,4015,4015,0
|
|
20240322,112900,454487905,4015,4015,4015,4015,49
|
|
20240322,112800,454291170,4005,4015,4015,4005,101
|
|
20240322,112700,453886550,4020,4020,4020,4020,0
|
|
20240322,112600,453886550,4020,4020,4020,4020,0
|
|
20240322,112500,453886550,4020,4020,4020,4020,0
|
|
20240322,112400,453886550,4020,4015,4020,4015,3
|
|
20240322,112300,453874495,4005,4005,4005,4005,0
|
|
20240322,112200,453874495,4005,4005,4005,4005,0
|
|
20240322,112100,453874495,4005,4005,4005,4005,0
|
|
20240322,112000,453874495,4005,4005,4005,4005,10
|
|
20240322,111900,453834445,4005,4005,4005,4005,286
|
|
20240322,111800,452689015,4000,4000,4005,4000,500
|
|
20240322,111700,450687515,4000,4010,4010,4000,2552
|
|
20240322,111600,440470745,4010,4010,4010,4010,9
|
|
20240322,111500,440434655,4010,4010,4010,4010,1
|
|
20240322,111400,440430645,4005,4005,4005,4005,20
|
|
20240322,111300,440350545,4015,4015,4015,4015,146
|
|
20240322,111200,439764355,4015,4015,4015,4015,64
|
|
20240322,111100,439507395,4015,4015,4015,4015,0
|
|
20240322,111000,439507395,4015,4010,4015,4010,1085
|
|
20240322,110900,435151160,4010,4010,4010,4010,2
|
|
20240322,110800,435143140,4010,4010,4010,4010,5
|
|
20240322,110700,435123090,4010,4010,4010,4010,190
|
|
20240322,110600,434361190,4010,4010,4010,4010,6
|
|
20240322,110500,434337130,4010,4010,4010,4010,499
|
|
20240322,110400,432336140,4010,4010,4010,4010,10
|
|
20240322,110300,432296040,4010,4010,4010,4010,0
|
|
20240322,110200,432296040,4010,4010,4010,4010,0
|
|
20240322,110100,432296040,4010,4005,4010,4005,13
|
|
20240322,110000,432243960,4005,4005,4005,4005,473
|
|
20240322,105900,430349595,4005,4010,4015,4005,1048
|
|
20240322,105800,426147450,4010,4010,4010,4010,0
|
|
20240322,105700,426147450,4010,4010,4010,4010,4
|
|
20240322,105600,426131410,4015,4010,4015,4010,23
|
|
20240322,105500,426039175,4005,4005,4005,4005,0
|
|
20240322,105400,426039175,4005,4010,4010,4005,357
|
|
20240322,105300,424607980,4010,4010,4010,4010,0
|
|
20240322,105200,424607980,4010,4010,4010,4010,0
|
|
20240322,105100,424607980,4010,4010,4010,4010,0
|
|
20240322,105000,424607980,4010,4010,4010,4010,851
|
|
20240322,104900,421195470,4010,4010,4010,4010,29
|
|
20240322,104800,421079180,4015,4015,4015,4015,0
|
|
20240322,104700,421079180,4015,4015,4015,4015,441
|
|
20240322,104600,419308565,4015,4010,4015,4010,421
|
|
20240322,104500,417619275,4005,4005,4005,4005,0
|
|
20240322,104400,417619275,4005,4000,4005,4000,1111
|
|
20240322,104300,413172220,4005,4005,4005,4005,10
|
|
20240322,104200,413132170,4005,4005,4005,4005,0
|
|
20240322,104100,413132170,4005,4005,4005,4005,37
|
|
20240322,104000,412983985,4005,4005,4005,4005,431
|
|
20240322,103900,411257830,4005,4005,4005,4005,56
|
|
20240322,103800,411033550,4010,4010,4010,4005,230
|
|
20240322,103700,410111745,4010,4010,4010,4010,203
|
|
20240322,103600,409297715,4010,4010,4010,4010,2
|
|
20240322,103500,409289695,4010,4010,4010,4010,0
|
|
20240322,103400,409289695,4010,4010,4010,4010,0
|
|
20240322,103300,409289695,4010,4010,4010,4005,27
|
|
20240322,103200,409181540,4005,4005,4005,4005,0
|
|
20240322,103100,409181540,4005,4005,4005,4005,20
|
|
20240322,103000,409101440,4000,4010,4010,4000,3440
|
|
20240322,102900,395327175,4000,4005,4005,4000,233
|
|
20240322,102800,394394715,4005,4005,4005,4005,410
|
|
20240322,102700,392752665,4005,4010,4010,4005,1212
|
|
20240322,102600,387898590,4010,4020,4020,4010,149
|
|
20240322,102500,387300775,4020,4015,4020,4015,201
|
|
20240322,102400,386493755,4020,4025,4025,4020,970
|
|
20240322,102300,382591910,4025,4025,4025,4025,15
|
|
20240322,102200,382531535,4025,4025,4025,4025,0
|
|
20240322,102100,382531535,4025,4025,4025,4025,100
|
|
20240322,102000,382129035,4035,4035,4035,4035,796
|
|
20240322,101900,378917175,4035,4035,4035,4035,51
|
|
20240322,101800,378711390,4035,4035,4035,4035,50
|
|
20240322,101700,378509640,4030,4030,4030,4030,4929
|
|
20240322,101600,358645770,4025,4035,4035,4025,2000
|
|
20240322,101500,350591220,4035,4035,4035,4035,105
|
|
20240322,101400,350167545,4040,4040,4040,4040,61
|
|
20240322,101300,349921105,4045,4045,4045,4045,2
|
|
20240322,101200,349913015,4045,4045,4045,4045,16
|
|
20240322,101100,349848295,4045,4045,4045,4045,0
|
|
20240322,101000,349848295,4045,4035,4045,4035,293
|
|
20240322,100900,348665740,4035,4035,4035,4035,1000
|
|
20240322,100800,344630740,4030,4035,4035,4030,1207
|
|
20240322,100700,339761995,4035,4035,4035,4035,0
|
|
20240322,100600,339761995,4035,4035,4035,4035,1
|
|
20240322,100500,339757960,4035,4035,4035,4035,500
|
|
20240322,100400,337740460,4050,4050,4050,4050,1
|
|
20240322,100300,337736410,4045,4050,4050,4045,1111
|
|
20240322,100200,333242310,4050,4045,4050,4045,54
|
|
20240322,100100,333023860,4045,4045,4045,4045,1
|
|
20240322,100000,333019815,4045,4045,4045,4045,464
|
|
20240322,095900,331142935,4045,4045,4045,4045,89
|
|
20240322,095800,330782930,4035,4035,4035,4035,136
|
|
20240322,095700,330234170,4035,4035,4035,4035,0
|
|
20240322,095600,330234170,4035,4035,4035,4035,180
|
|
20240322,095500,329507870,4035,4035,4035,4035,0
|
|
20240322,095400,329507870,4035,4035,4035,4035,400
|
|
20240322,095300,327893870,4040,4040,4040,4040,1528
|
|
20240322,095200,321720750,4035,4040,4040,4035,288
|
|
20240322,095100,320558550,4040,4040,4040,4035,201
|
|
20240322,095000,319747505,4040,4045,4045,4040,4295
|
|
20240322,094900,302394620,4040,4040,4040,4040,0
|
|
20240322,094800,302394620,4040,4050,4050,4040,3392
|
|
20240322,094700,288672405,4050,4045,4050,4045,1563
|
|
20240322,094600,282344905,4045,4050,4050,4045,1095
|
|
20240322,094500,277912185,4050,4045,4050,4045,412
|
|
20240322,094400,276244305,4040,4050,4055,4040,691
|
|
20240322,094300,273448775,4040,4030,4050,4030,3375
|
|
20240322,094200,259845715,4025,4025,4030,4025,290
|
|
20240322,094100,258678020,4030,4030,4030,4030,14
|
|
20240322,094000,258621600,4030,4015,4030,4015,288
|
|
20240322,093900,257460975,4015,4015,4015,4015,55
|
|
20240322,093800,257240150,4025,4020,4025,4015,365
|
|
20240322,093700,255771350,4020,4015,4020,4015,247
|
|
20240322,093600,254779620,4010,4010,4010,4010,15
|
|
20240322,093500,254719470,4010,4010,4010,4010,15
|
|
20240322,093400,254659320,4010,4010,4025,4010,22
|
|
20240322,093300,254571040,4005,4015,4015,4005,1723
|
|
20240322,093200,247661825,4015,4010,4015,4010,770
|
|
20240322,093100,244573640,4010,4010,4015,4010,1112
|
|
20240322,093000,240112020,4010,4010,4010,4005,635
|
|
20240322,092900,237566160,4010,4005,4010,4005,828
|
|
20240322,092800,234247370,4005,4005,4005,4005,0
|
|
20240322,092700,234247370,4005,4010,4010,4000,216
|
|
20240322,092600,233382305,4010,4010,4010,4010,71
|
|
20240322,092500,233097595,4000,4000,4015,4000,190
|
|
20240322,092400,232337165,4010,4015,4015,4000,1843
|
|
20240322,092300,224956500,4025,4030,4030,4025,1182
|
|
20240322,092200,220198415,4025,4020,4025,4020,765
|
|
20240322,092100,217119840,4020,4010,4020,4010,207
|
|
20240322,092000,216289750,4010,4005,4010,4000,2754
|
|
20240322,091900,205248390,4005,4000,4010,3990,853
|
|
20240322,091800,201831870,3995,3995,3995,3985,2498
|
|
20240322,091700,191863555,3995,3990,3995,3990,28
|
|
20240322,091600,191751735,3990,3990,3990,3990,1200
|
|
20240322,091500,186963735,3990,4000,4000,3990,4422
|
|
20240322,091400,169319855,3990,3990,4000,3990,1878
|
|
20240322,091300,161823545,3995,4000,4000,3990,2665
|
|
20240322,091200,151178030,3995,4000,4000,3990,1872
|
|
20240322,091100,143692035,4000,4010,4010,3985,5453
|
|
20240322,091000,121903620,4010,4025,4025,4010,2464
|
|
20240322,090900,112007295,4030,4040,4065,4030,803
|
|
20240322,090800,108758745,4035,4040,4065,4025,1049
|
|
20240322,090700,104522050,4040,4040,4040,4030,606
|
|
20240322,090600,102076320,4040,4030,4040,4025,154
|
|
20240322,090500,101455710,4030,4035,4040,4025,451
|
|
20240322,090400,99638115,4040,4030,4045,4030,268
|
|
20240322,090300,98556585,4025,4015,4030,4015,2095
|
|
20240322,090200,90134220,4015,4025,4025,4015,5478
|
|
20240322,090100,68111355,4030,4035,4045,4020,8762
|
|
20240322,090000,32791675,4040,4050,4055,4040,8101
|