691 lines
33 KiB
CSV
691 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,202800,832767115,3985,3985,3985,3985,2447
|
|
20240318,202700,832767115,3985,3985,3985,3985,0
|
|
20240318,202600,832767115,3985,3985,3985,3985,0
|
|
20240318,202500,832767115,3985,3985,3985,3985,0
|
|
20240318,202400,832767115,3985,3985,3985,3985,0
|
|
20240318,202300,832767115,3985,3985,3985,3985,0
|
|
20240318,202200,832767115,3985,3985,3985,3985,0
|
|
20240318,202100,832767115,3985,3985,3985,3985,0
|
|
20240318,202000,832767115,3985,3985,3985,3985,0
|
|
20240318,201900,832767115,3985,3985,3985,3985,0
|
|
20240318,201800,832767115,3985,3985,3985,3985,0
|
|
20240318,201700,832767115,3985,3985,3985,3985,0
|
|
20240318,201600,832767115,3985,3985,3985,3985,0
|
|
20240318,201500,832767115,3985,3985,3985,3985,0
|
|
20240318,201400,832767115,3985,3985,3985,3985,0
|
|
20240318,201300,832767115,3985,3985,3985,3985,0
|
|
20240318,201200,832767115,3985,3985,3985,3985,0
|
|
20240318,201100,832767115,3985,3985,3985,3985,0
|
|
20240318,201000,832767115,3985,3985,3985,3985,0
|
|
20240318,200900,832767115,3985,3985,3985,3985,0
|
|
20240318,200800,832767115,3985,3985,3985,3985,0
|
|
20240318,200700,832767115,3985,3985,3985,3985,0
|
|
20240318,200600,832767115,3985,3985,3985,3985,0
|
|
20240318,200500,832767115,3985,3985,3985,3985,0
|
|
20240318,200400,832767115,3985,3985,3985,3985,0
|
|
20240318,200300,832767115,3985,3985,3985,3985,0
|
|
20240318,200200,832767115,3985,3985,3985,3985,0
|
|
20240318,200100,832767115,3985,3985,3985,3985,0
|
|
20240318,200000,832767115,3985,3985,3985,3985,0
|
|
20240318,195900,832767115,3985,3985,3985,3985,0
|
|
20240318,195800,832767115,3985,3985,3985,3985,2447
|
|
20240318,195700,832767115,3985,3985,3985,3985,0
|
|
20240318,195600,832767115,3985,3985,3985,3985,0
|
|
20240318,195500,832767115,3985,3985,3985,3985,0
|
|
20240318,195400,832767115,3985,3985,3985,3985,0
|
|
20240318,195300,832767115,3985,3985,3985,3985,0
|
|
20240318,195200,832767115,3985,3985,3985,3985,0
|
|
20240318,195100,832767115,3985,3985,3985,3985,0
|
|
20240318,195000,832767115,3985,3985,3985,3985,0
|
|
20240318,194900,832767115,3985,3985,3985,3985,0
|
|
20240318,194800,832767115,3985,3985,3985,3985,0
|
|
20240318,194700,832767115,3985,3985,3985,3985,0
|
|
20240318,194600,832767115,3985,3985,3985,3985,0
|
|
20240318,194500,832767115,3985,3985,3985,3985,0
|
|
20240318,194400,832767115,3985,3985,3985,3985,0
|
|
20240318,194300,832767115,3985,3985,3985,3985,0
|
|
20240318,194200,832767115,3985,3985,3985,3985,0
|
|
20240318,194100,832767115,3985,3985,3985,3985,0
|
|
20240318,194000,832767115,3985,3985,3985,3985,0
|
|
20240318,193900,832767115,3985,3985,3985,3985,0
|
|
20240318,193800,832767115,3985,3985,3985,3985,0
|
|
20240318,193700,832767115,3985,3985,3985,3985,0
|
|
20240318,193600,832767115,3985,3985,3985,3985,0
|
|
20240318,193500,832767115,3985,3985,3985,3985,0
|
|
20240318,193400,832767115,3985,3985,3985,3985,0
|
|
20240318,193300,832767115,3985,3985,3985,3985,0
|
|
20240318,193200,832767115,3985,3985,3985,3985,0
|
|
20240318,193100,832767115,3985,3985,3985,3985,0
|
|
20240318,193000,832767115,3985,3985,3985,3985,0
|
|
20240318,192900,832767115,3985,3985,3985,3985,0
|
|
20240318,192800,832767115,3985,3985,3985,3985,2447
|
|
20240318,192700,832767115,3985,3985,3985,3985,0
|
|
20240318,192600,832767115,3985,3985,3985,3985,0
|
|
20240318,192500,832767115,3985,3985,3985,3985,0
|
|
20240318,192400,832767115,3985,3985,3985,3985,0
|
|
20240318,192300,832767115,3985,3985,3985,3985,0
|
|
20240318,192200,832767115,3985,3985,3985,3985,0
|
|
20240318,192100,832767115,3985,3985,3985,3985,0
|
|
20240318,192000,832767115,3985,3985,3985,3985,0
|
|
20240318,191900,832767115,3985,3985,3985,3985,0
|
|
20240318,191800,832767115,3985,3985,3985,3985,0
|
|
20240318,191700,832767115,3985,3985,3985,3985,0
|
|
20240318,191600,832767115,3985,3985,3985,3985,0
|
|
20240318,191500,832767115,3985,3985,3985,3985,0
|
|
20240318,191400,832767115,3985,3985,3985,3985,0
|
|
20240318,191300,832767115,3985,3985,3985,3985,0
|
|
20240318,191200,832767115,3985,3985,3985,3985,0
|
|
20240318,191100,832767115,3985,3985,3985,3985,0
|
|
20240318,191000,832767115,3985,3985,3985,3985,0
|
|
20240318,190900,832767115,3985,3985,3985,3985,0
|
|
20240318,190800,832767115,3985,3985,3985,3985,0
|
|
20240318,190700,832767115,3985,3985,3985,3985,0
|
|
20240318,190600,832767115,3985,3985,3985,3985,0
|
|
20240318,190500,832767115,3985,3985,3985,3985,0
|
|
20240318,190400,832767115,3985,3985,3985,3985,0
|
|
20240318,190300,832767115,3985,3985,3985,3985,0
|
|
20240318,190200,832767115,3985,3985,3985,3985,0
|
|
20240318,190100,832767115,3985,3985,3985,3985,0
|
|
20240318,190000,832767115,3985,3985,3985,3985,0
|
|
20240318,185900,832767115,3985,3985,3985,3985,0
|
|
20240318,185800,832767115,3985,3985,3985,3985,2447
|
|
20240318,185700,832767115,3985,3985,3985,3985,0
|
|
20240318,185600,832767115,3985,3985,3985,3985,0
|
|
20240318,185500,832767115,3985,3985,3985,3985,0
|
|
20240318,185400,832767115,3985,3985,3985,3985,0
|
|
20240318,185300,832767115,3985,3985,3985,3985,0
|
|
20240318,185200,832767115,3985,3985,3985,3985,0
|
|
20240318,185100,832767115,3985,3985,3985,3985,0
|
|
20240318,185000,832767115,3985,3985,3985,3985,0
|
|
20240318,184900,832767115,3985,3985,3985,3985,0
|
|
20240318,184800,832767115,3985,3985,3985,3985,0
|
|
20240318,184700,832767115,3985,3985,3985,3985,0
|
|
20240318,184600,832767115,3985,3985,3985,3985,0
|
|
20240318,184500,832767115,3985,3985,3985,3985,0
|
|
20240318,184400,832767115,3985,3985,3985,3985,0
|
|
20240318,184300,832767115,3985,3985,3985,3985,0
|
|
20240318,184200,832767115,3985,3985,3985,3985,0
|
|
20240318,184100,832767115,3985,3985,3985,3985,0
|
|
20240318,184000,832767115,3985,3985,3985,3985,0
|
|
20240318,183900,832767115,3985,3985,3985,3985,0
|
|
20240318,183800,832767115,3985,3985,3985,3985,0
|
|
20240318,183700,832767115,3985,3985,3985,3985,0
|
|
20240318,183600,832767115,3985,3985,3985,3985,0
|
|
20240318,183500,832767115,3985,3985,3985,3985,0
|
|
20240318,183400,832767115,3985,3985,3985,3985,0
|
|
20240318,183300,832767115,3985,3985,3985,3985,0
|
|
20240318,183200,832767115,3985,3985,3985,3985,0
|
|
20240318,183100,832767115,3985,3985,3985,3985,0
|
|
20240318,183000,832767115,3985,3985,3985,3985,0
|
|
20240318,182900,832767115,3985,3985,3985,3985,0
|
|
20240318,182800,832767115,3985,3985,3985,3985,2447
|
|
20240318,182700,832767115,3985,3985,3985,3985,0
|
|
20240318,182600,832767115,3985,3985,3985,3985,0
|
|
20240318,182500,832767115,3985,3985,3985,3985,0
|
|
20240318,182400,832767115,3985,3985,3985,3985,0
|
|
20240318,182300,832767115,3985,3985,3985,3985,0
|
|
20240318,182200,832767115,3985,3985,3985,3985,0
|
|
20240318,182100,832767115,3985,3985,3985,3985,0
|
|
20240318,182000,832767115,3985,3985,3985,3985,0
|
|
20240318,181900,832767115,3985,3985,3985,3985,0
|
|
20240318,181800,832767115,3985,3985,3985,3985,0
|
|
20240318,181700,832767115,3985,3985,3985,3985,0
|
|
20240318,181600,832767115,3985,3985,3985,3985,0
|
|
20240318,181500,832767115,3985,3985,3985,3985,0
|
|
20240318,181400,832767115,3985,3985,3985,3985,0
|
|
20240318,181300,832767115,3985,3985,3985,3985,0
|
|
20240318,181200,832767115,3985,3985,3985,3985,0
|
|
20240318,181100,832767115,3985,3985,3985,3985,0
|
|
20240318,181000,832767115,3985,3985,3985,3985,0
|
|
20240318,180900,832767115,3985,3985,3985,3985,0
|
|
20240318,180800,832767115,3985,3985,3985,3985,0
|
|
20240318,180700,832767115,3985,3985,3985,3985,0
|
|
20240318,180600,832767115,3985,3985,3985,3985,0
|
|
20240318,180500,832767115,3985,3985,3985,3985,0
|
|
20240318,180400,832767115,3985,3985,3985,3985,0
|
|
20240318,180300,832767115,3985,3985,3985,3985,0
|
|
20240318,180200,832767115,3985,3985,3985,3985,0
|
|
20240318,180100,832767115,3985,3985,3985,3985,0
|
|
20240318,180000,832767115,3985,3985,3985,3985,0
|
|
20240318,175900,832767115,3985,3985,3985,3985,0
|
|
20240318,175800,832767115,3985,3985,3985,3985,2447
|
|
20240318,175700,832767115,3985,3985,3985,3985,0
|
|
20240318,175600,832767115,3985,3985,3985,3985,0
|
|
20240318,175500,832767115,3985,3985,3985,3985,0
|
|
20240318,175400,832767115,3985,3985,3985,3985,0
|
|
20240318,175300,832767115,3985,3985,3985,3985,0
|
|
20240318,175200,832767115,3985,3985,3985,3985,0
|
|
20240318,175100,832767115,3985,3985,3985,3985,0
|
|
20240318,175000,832767115,3985,3985,3985,3985,0
|
|
20240318,174900,832767115,3985,3985,3985,3985,0
|
|
20240318,174800,832767115,3985,3985,3985,3985,0
|
|
20240318,174700,832767115,3985,3985,3985,3985,0
|
|
20240318,174600,832767115,3985,3985,3985,3985,0
|
|
20240318,174500,832767115,3985,3985,3985,3985,0
|
|
20240318,174400,832767115,3985,3985,3985,3985,0
|
|
20240318,174300,832767115,3985,3985,3985,3985,0
|
|
20240318,174200,832767115,3985,3985,3985,3985,0
|
|
20240318,174100,832767115,3985,3985,3985,3985,0
|
|
20240318,174000,832767115,3985,3985,3985,3985,0
|
|
20240318,173900,832767115,3985,3985,3985,3985,0
|
|
20240318,173800,832767115,3985,3985,3985,3985,0
|
|
20240318,173700,832767115,3985,3985,3985,3985,0
|
|
20240318,173600,832767115,3985,3985,3985,3985,0
|
|
20240318,173500,832767115,3985,3985,3985,3985,0
|
|
20240318,173400,832767115,3985,3985,3985,3985,0
|
|
20240318,173300,832767115,3985,3985,3985,3985,0
|
|
20240318,173200,832767115,3985,3985,3985,3985,0
|
|
20240318,173100,832767115,3985,3985,3985,3985,0
|
|
20240318,173000,832767115,3985,3985,3985,3985,0
|
|
20240318,172900,832767115,3985,3985,3985,3985,0
|
|
20240318,172800,832767115,3985,3985,3985,3985,2447
|
|
20240318,172700,832767115,3985,3985,3985,3985,0
|
|
20240318,172600,832767115,3985,3985,3985,3985,0
|
|
20240318,172500,832767115,3985,3985,3985,3985,0
|
|
20240318,172400,832767115,3985,3985,3985,3985,0
|
|
20240318,172300,832767115,3985,3985,3985,3985,0
|
|
20240318,172200,832767115,3985,3985,3985,3985,0
|
|
20240318,172100,832767115,3985,3985,3985,3985,0
|
|
20240318,172000,832767115,3985,3985,3985,3985,0
|
|
20240318,171900,832767115,3985,3985,3985,3985,0
|
|
20240318,171800,832767115,3985,3985,3985,3985,0
|
|
20240318,171700,832767115,3985,3985,3985,3985,0
|
|
20240318,171600,832767115,3985,3985,3985,3985,0
|
|
20240318,171500,832767115,3985,3985,3985,3985,0
|
|
20240318,171400,832767115,3985,3985,3985,3985,0
|
|
20240318,171300,832767115,3985,3985,3985,3985,0
|
|
20240318,171200,832767115,3985,3985,3985,3985,0
|
|
20240318,171100,832767115,3985,3985,3985,3985,0
|
|
20240318,171000,832767115,3985,3985,3985,3985,0
|
|
20240318,170900,832767115,3985,3985,3985,3985,0
|
|
20240318,170800,832767115,3985,3985,3985,3985,0
|
|
20240318,170700,832767115,3985,3985,3985,3985,0
|
|
20240318,170600,832767115,3985,3985,3985,3985,0
|
|
20240318,170500,832767115,3985,3985,3985,3985,0
|
|
20240318,170400,832767115,3985,3985,3985,3985,0
|
|
20240318,170300,832767115,3985,3985,3985,3985,0
|
|
20240318,170200,832767115,3985,3985,3985,3985,0
|
|
20240318,170100,832767115,3985,3985,3985,3985,0
|
|
20240318,170000,832767115,3985,3985,3985,3985,0
|
|
20240318,165900,832767115,3985,3985,3985,3985,0
|
|
20240318,165800,832767115,3985,3985,3985,3985,2447
|
|
20240318,165700,832767115,3985,3985,3985,3985,0
|
|
20240318,165600,832767115,3985,3985,3985,3985,0
|
|
20240318,165500,832767115,3985,3985,3985,3985,0
|
|
20240318,165400,832767115,3985,3985,3985,3985,0
|
|
20240318,165300,832767115,3985,3985,3985,3985,0
|
|
20240318,165200,832767115,3985,3985,3985,3985,0
|
|
20240318,165100,832767115,3985,3985,3985,3985,0
|
|
20240318,165000,832767115,3985,3985,3985,3985,0
|
|
20240318,164900,832767115,3985,3985,3985,3985,0
|
|
20240318,164800,832767115,3985,3985,3985,3985,0
|
|
20240318,164700,832767115,3985,3985,3985,3985,0
|
|
20240318,164600,832767115,3985,3985,3985,3985,0
|
|
20240318,164500,832767115,3985,3985,3985,3985,0
|
|
20240318,164400,832767115,3985,3985,3985,3985,0
|
|
20240318,164300,832767115,3985,3985,3985,3985,0
|
|
20240318,164200,832767115,3985,3985,3985,3985,0
|
|
20240318,164100,832767115,3985,3985,3985,3985,0
|
|
20240318,164000,832767115,3985,3985,3985,3985,0
|
|
20240318,163900,832767115,3985,3985,3985,3985,0
|
|
20240318,163800,832767115,3985,3985,3985,3985,0
|
|
20240318,163700,832767115,3985,3985,3985,3985,0
|
|
20240318,163600,832767115,3985,3985,3985,3985,0
|
|
20240318,163500,832767115,3985,3985,3985,3985,0
|
|
20240318,163400,832767115,3985,3985,3985,3985,0
|
|
20240318,163300,832767115,3985,3985,3985,3985,0
|
|
20240318,163200,832767115,3985,3985,3985,3985,0
|
|
20240318,163100,832767115,3985,3985,3985,3985,0
|
|
20240318,163000,832767115,3985,3985,3985,3985,0
|
|
20240318,162900,832767115,3985,3985,3985,3985,0
|
|
20240318,162800,832767115,3985,3985,3985,3985,2447
|
|
20240318,162700,832767115,3985,3985,3985,3985,0
|
|
20240318,162600,832767115,3985,3985,3985,3985,0
|
|
20240318,162500,832767115,3985,3985,3985,3985,0
|
|
20240318,162400,832767115,3985,3985,3985,3985,0
|
|
20240318,162300,832767115,3985,3985,3985,3985,0
|
|
20240318,162200,832767115,3985,3985,3985,3985,0
|
|
20240318,162100,832767115,3985,3985,3985,3985,0
|
|
20240318,162000,832767115,3985,3985,3985,3985,0
|
|
20240318,161900,832767115,3985,3985,3985,3985,0
|
|
20240318,161800,832767115,3985,3985,3985,3985,0
|
|
20240318,161700,832767115,3985,3985,3985,3985,0
|
|
20240318,161600,832767115,3985,3985,3985,3985,0
|
|
20240318,161500,832767115,3985,3985,3985,3985,0
|
|
20240318,161400,832767115,3985,3985,3985,3985,0
|
|
20240318,161300,832767115,3985,3985,3985,3985,0
|
|
20240318,161200,832767115,3985,3985,3985,3985,0
|
|
20240318,161100,832767115,3985,3985,3985,3985,0
|
|
20240318,161000,832767115,3985,3985,3985,3985,0
|
|
20240318,160900,832767115,3985,3985,3985,3985,0
|
|
20240318,160800,832767115,3985,3985,3985,3985,0
|
|
20240318,160700,832767115,3985,3985,3985,3985,0
|
|
20240318,160600,832767115,3985,3985,3985,3985,0
|
|
20240318,160500,832767115,3985,3985,3985,3985,0
|
|
20240318,160400,832767115,3985,3985,3985,3985,0
|
|
20240318,160300,832767115,3985,3985,3985,3985,0
|
|
20240318,160200,832767115,3985,3985,3985,3985,0
|
|
20240318,160100,832767115,3985,3985,3985,3985,0
|
|
20240318,160000,832767115,3985,3985,3985,3985,0
|
|
20240318,155900,832767115,3985,3985,3985,3985,0
|
|
20240318,155800,832767115,3985,3985,3985,3985,2447
|
|
20240318,155700,832767115,3985,3985,3985,3985,0
|
|
20240318,155600,832767115,3985,3985,3985,3985,0
|
|
20240318,155500,832767115,3985,3985,3985,3985,0
|
|
20240318,155400,832767115,3985,3985,3985,3985,0
|
|
20240318,155300,832767115,3985,3985,3985,3985,0
|
|
20240318,155200,832767115,3985,3985,3985,3985,0
|
|
20240318,155100,832767115,3985,3985,3985,3985,0
|
|
20240318,155000,832767115,3985,3985,3985,3985,0
|
|
20240318,154900,832767115,3985,3985,3985,3985,0
|
|
20240318,154800,832767115,3985,3985,3985,3985,0
|
|
20240318,154700,832767115,3985,3985,3985,3985,0
|
|
20240318,154600,832767115,3985,3985,3985,3985,0
|
|
20240318,154500,832767115,3985,3985,3985,3985,0
|
|
20240318,154400,832767115,3985,3985,3985,3985,0
|
|
20240318,154300,832767115,3985,3985,3985,3985,0
|
|
20240318,154200,832767115,3985,3985,3985,3985,0
|
|
20240318,154100,832767115,3985,3985,3985,3985,0
|
|
20240318,154000,832767115,3985,3985,3985,3985,0
|
|
20240318,153900,832767115,3985,3985,3985,3985,0
|
|
20240318,153800,832767115,3985,3985,3985,3985,0
|
|
20240318,153700,832767115,3985,3985,3985,3985,0
|
|
20240318,153600,832767115,3985,3985,3985,3985,0
|
|
20240318,153500,832767115,3985,3985,3985,3985,0
|
|
20240318,153400,832767115,3985,3985,3985,3985,0
|
|
20240318,153300,832767115,3985,3985,3985,3985,0
|
|
20240318,153200,832767115,3985,3985,3985,3985,0
|
|
20240318,153100,832767115,3985,3985,3985,3985,0
|
|
20240318,153000,832767115,3985,3985,3985,3985,2447
|
|
20240318,152900,823015820,3985,3985,3985,3985,0
|
|
20240318,152800,823015820,3985,3985,3985,3985,0
|
|
20240318,152700,823015820,3985,3985,3985,3985,0
|
|
20240318,152600,823015820,3985,3985,3985,3985,0
|
|
20240318,152500,823015820,3985,3985,3985,3985,0
|
|
20240318,152400,823015820,3985,3985,3985,3985,0
|
|
20240318,152300,823015820,3985,3985,3985,3985,0
|
|
20240318,152200,823015820,3985,3985,3985,3985,0
|
|
20240318,152100,823015820,3985,3985,3985,3985,0
|
|
20240318,152000,823015820,3985,3985,3985,3985,0
|
|
20240318,151900,823015820,3985,3980,3985,3975,204
|
|
20240318,151800,822204600,3980,3990,3990,3980,1626
|
|
20240318,151700,815726810,3995,3995,4000,3995,132
|
|
20240318,151600,815199355,3995,3995,3995,3990,208
|
|
20240318,151500,814369405,4000,3995,4000,3995,137
|
|
20240318,151400,813821425,3995,3995,3995,3995,4
|
|
20240318,151300,813805445,3995,3995,3995,3995,46
|
|
20240318,151200,813621675,3995,3995,3995,3995,10
|
|
20240318,151100,813581725,3995,3995,3995,3995,49
|
|
20240318,151000,813385970,3995,3990,3995,3990,116
|
|
20240318,150900,812923125,4000,3995,4000,3990,30
|
|
20240318,150800,812803410,3990,3990,3990,3990,0
|
|
20240318,150700,812803410,3990,3990,3990,3990,0
|
|
20240318,150600,812803410,3990,3990,3990,3990,475
|
|
20240318,150500,810908160,3995,3995,3995,3995,0
|
|
20240318,150400,810908160,3995,3995,3995,3995,923
|
|
20240318,150300,807220775,3995,3995,3995,3995,0
|
|
20240318,150200,807220775,3995,3995,3995,3995,69
|
|
20240318,150100,806945120,3995,3995,3995,3995,2161
|
|
20240318,150000,798311925,3995,3995,3995,3995,2
|
|
20240318,145900,798303935,3995,3995,3995,3995,581
|
|
20240318,145800,795982840,3995,3995,3995,3995,296
|
|
20240318,145700,794800320,4000,3995,4000,3995,4
|
|
20240318,145600,794784335,4000,4000,4000,4000,77
|
|
20240318,145500,794476335,4000,4000,4000,4000,55
|
|
20240318,145400,794256335,4000,4005,4005,4000,83
|
|
20240318,145300,793924330,4005,4000,4005,4000,145
|
|
20240318,145200,793344310,4000,4000,4000,4000,0
|
|
20240318,145100,793344310,4000,4000,4000,4000,46
|
|
20240318,145000,793160310,4000,4000,4005,4000,433
|
|
20240318,144900,791426560,4010,3995,4010,3995,2
|
|
20240318,144800,791418555,4005,3995,4005,3995,14
|
|
20240318,144700,791362595,4005,4005,4005,4000,398
|
|
20240318,144600,789769780,4010,4010,4010,4010,0
|
|
20240318,144500,789769780,4010,4010,4010,4010,1
|
|
20240318,144400,789765770,4005,4005,4005,4005,33
|
|
20240318,144300,789633605,4010,4010,4010,4010,0
|
|
20240318,144200,789633605,4010,4010,4010,4010,0
|
|
20240318,144100,789633605,4010,4010,4010,4010,1
|
|
20240318,144000,789629595,4010,4010,4010,4010,1
|
|
20240318,143900,789625585,4005,4005,4005,4005,0
|
|
20240318,143800,789625585,4005,4005,4005,4005,8
|
|
20240318,143700,789593545,4015,4010,4015,4005,126
|
|
20240318,143600,789088780,4005,4010,4010,4005,235
|
|
20240318,143500,788146435,4015,4015,4015,4015,0
|
|
20240318,143400,788146435,4015,4015,4015,4015,1
|
|
20240318,143300,788142420,4005,4010,4010,4005,31
|
|
20240318,143200,788018260,4000,4005,4005,4000,900
|
|
20240318,143100,784417605,4015,4010,4020,4005,117
|
|
20240318,143000,783948900,4010,4010,4010,4010,2
|
|
20240318,142900,783940880,4015,4015,4015,4015,1
|
|
20240318,142800,783936865,4000,4000,4000,4000,1000
|
|
20240318,142700,779936865,4020,4020,4020,4020,0
|
|
20240318,142600,779936865,4020,4020,4020,4015,15
|
|
20240318,142500,779876630,4005,4005,4005,4005,349
|
|
20240318,142400,778478885,4020,4015,4020,4015,34
|
|
20240318,142300,778342370,4015,4015,4015,4015,0
|
|
20240318,142200,778342370,4015,4015,4015,4015,0
|
|
20240318,142100,778342370,4015,4015,4015,4015,0
|
|
20240318,142000,778342370,4015,4015,4015,4015,0
|
|
20240318,141900,778342370,4015,4010,4015,4010,3
|
|
20240318,141800,778330335,4015,4015,4015,4015,0
|
|
20240318,141700,778330335,4015,4015,4015,4015,0
|
|
20240318,141600,778330335,4015,4015,4015,4015,0
|
|
20240318,141500,778330335,4015,4010,4015,4010,3
|
|
20240318,141400,778318300,4015,4005,4015,4005,361
|
|
20240318,141300,776868955,4015,4015,4015,4015,13
|
|
20240318,141200,776816760,4015,4015,4015,4015,0
|
|
20240318,141100,776816760,4015,4010,4015,4000,501
|
|
20240318,141000,774812625,4020,4020,4020,4020,0
|
|
20240318,140900,774812625,4020,4020,4020,4020,5
|
|
20240318,140800,774792525,4020,4020,4020,4020,0
|
|
20240318,140700,774792525,4020,4020,4020,4020,0
|
|
20240318,140600,774792525,4020,4005,4020,4005,15
|
|
20240318,140500,774732360,4000,4005,4005,4000,500
|
|
20240318,140400,772730905,4020,4020,4020,4020,0
|
|
20240318,140300,772730905,4020,4020,4020,4020,1
|
|
20240318,140200,772726885,4015,4015,4020,4015,14
|
|
20240318,140100,772670670,4015,4015,4015,4015,1
|
|
20240318,140000,772666655,4010,4020,4020,4010,3
|
|
20240318,135900,772654610,4010,4010,4010,4010,5
|
|
20240318,135800,772634560,4010,4010,4010,4010,1
|
|
20240318,135700,772630550,4020,4020,4020,4020,0
|
|
20240318,135600,772630550,4020,4020,4020,4000,2505
|
|
20240318,135500,762604015,4020,4020,4020,4020,1
|
|
20240318,135400,762599995,4020,4020,4020,4020,906
|
|
20240318,135300,758957875,4020,4020,4020,4020,0
|
|
20240318,135200,758957875,4020,4015,4020,4015,11
|
|
20240318,135100,758913690,4015,4015,4015,4015,5
|
|
20240318,135000,758893615,4015,4015,4020,4015,26
|
|
20240318,134900,758789200,4010,4010,4010,4010,688
|
|
20240318,134800,756030320,4010,4010,4010,4005,62
|
|
20240318,134700,755781710,4010,4010,4020,4010,1184
|
|
20240318,134600,751031845,4020,4015,4020,4015,8
|
|
20240318,134500,750999720,4020,4015,4020,4015,21
|
|
20240318,134400,750915355,4010,4010,4010,4010,0
|
|
20240318,134300,750915355,4010,4010,4010,4010,1
|
|
20240318,134200,750911345,4015,4015,4015,4015,0
|
|
20240318,134100,750911345,4015,4015,4015,4015,0
|
|
20240318,134000,750911345,4015,4015,4020,4015,110
|
|
20240318,133900,750469690,4015,4015,4015,4015,203
|
|
20240318,133800,749654645,4000,4010,4010,4000,56
|
|
20240318,133700,749430395,4000,4000,4000,4000,0
|
|
20240318,133600,749430395,4000,4010,4010,4000,150
|
|
20240318,133500,748829625,4010,4010,4010,4010,1
|
|
20240318,133400,748825615,4010,4010,4010,4010,0
|
|
20240318,133300,748825615,4010,4010,4010,4010,0
|
|
20240318,133200,748825615,4010,4010,4010,4005,452
|
|
20240318,133100,747015320,4010,4010,4010,4010,0
|
|
20240318,133000,747015320,4010,4005,4010,4005,33
|
|
20240318,132900,746883145,4000,4000,4000,4000,18
|
|
20240318,132800,746811145,4000,4005,4005,4000,496
|
|
20240318,132700,744824755,4010,4010,4010,4010,0
|
|
20240318,132600,744824755,4010,4015,4015,4010,1164
|
|
20240318,132500,740156965,4015,4015,4015,4015,28
|
|
20240318,132400,740044545,4015,4015,4015,4015,42
|
|
20240318,132300,739875915,4015,4015,4015,4015,1
|
|
20240318,132200,739871900,4015,4015,4015,4015,0
|
|
20240318,132100,739871900,4015,4015,4015,4015,104
|
|
20240318,132000,739454340,4015,4015,4015,4015,372
|
|
20240318,131900,737960760,4020,4020,4020,4020,0
|
|
20240318,131800,737960760,4020,4020,4020,4020,0
|
|
20240318,131700,737960760,4020,4020,4020,4020,242
|
|
20240318,131600,736987920,4020,4020,4020,4020,0
|
|
20240318,131500,736987920,4020,4020,4020,4020,0
|
|
20240318,131400,736987920,4020,4020,4020,4020,0
|
|
20240318,131300,736987920,4020,4020,4020,4020,0
|
|
20240318,131200,736987920,4020,4020,4020,4020,3
|
|
20240318,131100,736975860,4020,4020,4020,4020,0
|
|
20240318,131000,736975860,4020,4020,4020,4020,19
|
|
20240318,130900,736899480,4020,4020,4020,4020,0
|
|
20240318,130800,736899480,4020,4020,4020,4020,0
|
|
20240318,130700,736899480,4020,4020,4020,4020,0
|
|
20240318,130600,736899480,4020,4020,4020,4020,0
|
|
20240318,130500,736899480,4020,4020,4020,4015,237
|
|
20240318,130400,735947740,4020,4020,4020,4020,0
|
|
20240318,130300,735947740,4020,4020,4020,4020,0
|
|
20240318,130200,735947740,4020,4020,4020,4020,0
|
|
20240318,130100,735947740,4020,4020,4020,4020,190
|
|
20240318,130000,735183940,4015,4015,4015,4015,0
|
|
20240318,125900,735183940,4015,4015,4015,4015,0
|
|
20240318,125800,735183940,4015,4015,4015,4015,0
|
|
20240318,125700,735183940,4015,4015,4015,4015,0
|
|
20240318,125600,735183940,4015,4015,4015,4015,900
|
|
20240318,125500,731570440,4015,4015,4015,4015,2
|
|
20240318,125400,731562410,4015,4015,4015,4015,30
|
|
20240318,125300,731441960,4010,4010,4010,4010,0
|
|
20240318,125200,731441960,4010,4010,4010,4010,0
|
|
20240318,125100,731441960,4010,4010,4010,4010,237
|
|
20240318,125000,730491590,4010,4010,4010,4010,30
|
|
20240318,124900,730371290,4020,4020,4020,4020,10
|
|
20240318,124800,730331090,4010,4010,4010,4010,0
|
|
20240318,124700,730331090,4010,4010,4010,4010,0
|
|
20240318,124600,730331090,4010,4010,4010,4010,0
|
|
20240318,124500,730331090,4010,4010,4010,4010,9
|
|
20240318,124400,730295000,4010,4010,4010,4010,0
|
|
20240318,124300,730295000,4010,4010,4010,4010,0
|
|
20240318,124200,730295000,4010,4010,4010,4010,1
|
|
20240318,124100,730290990,4015,4015,4015,4015,0
|
|
20240318,124000,730290990,4015,4005,4015,4005,2
|
|
20240318,123900,730282970,4010,3990,4010,3990,2394
|
|
20240318,123800,720730890,3995,4020,4020,3995,2349
|
|
20240318,123700,711326730,4015,4015,4015,4015,0
|
|
20240318,123600,711326730,4015,4015,4015,4015,6
|
|
20240318,123500,711302640,4015,4025,4025,4015,170
|
|
20240318,123400,710619705,4025,4025,4025,4025,0
|
|
20240318,123300,710619705,4025,4025,4025,4025,2
|
|
20240318,123200,710611655,4020,4020,4020,4020,0
|
|
20240318,123100,710611655,4020,4020,4020,4020,0
|
|
20240318,123000,710611655,4020,4020,4020,4020,0
|
|
20240318,122900,710611655,4020,4020,4020,4020,1
|
|
20240318,122800,710607635,4020,4040,4040,4020,60
|
|
20240318,122700,710365460,4045,4040,4045,4040,62
|
|
20240318,122600,710114975,4035,4035,4035,4035,4
|
|
20240318,122500,710098835,4035,4045,4045,4035,108
|
|
20240318,122400,709662520,4045,4045,4045,4045,1
|
|
20240318,122300,709658475,4045,4045,4045,4045,4
|
|
20240318,122200,709642295,4050,4050,4050,4050,0
|
|
20240318,122100,709642295,4050,4050,4050,4050,7
|
|
20240318,122000,709613945,4050,4050,4055,4050,17
|
|
20240318,121900,709545070,4060,4070,4070,4060,3
|
|
20240318,121800,709532880,4045,4045,4045,4045,0
|
|
20240318,121700,709532880,4045,4045,4045,4045,0
|
|
20240318,121600,709532880,4045,4045,4045,4045,2
|
|
20240318,121500,709524790,4045,4045,4045,4045,1
|
|
20240318,121400,709520745,4040,4040,4040,4040,1
|
|
20240318,121300,709516705,4035,4035,4035,4035,0
|
|
20240318,121200,709516705,4035,4035,4035,4035,0
|
|
20240318,121100,709516705,4035,4035,4035,4035,0
|
|
20240318,121000,709516705,4035,4035,4035,4035,0
|
|
20240318,120900,709516705,4035,4035,4035,4035,0
|
|
20240318,120800,709516705,4035,4035,4035,4035,0
|
|
20240318,120700,709516705,4035,4035,4035,4035,0
|
|
20240318,120600,709516705,4035,4035,4035,4035,0
|
|
20240318,120500,709516705,4035,4035,4035,4035,4
|
|
20240318,120400,709500565,4035,4045,4045,4035,10
|
|
20240318,120300,709460205,4060,4060,4060,4060,46
|
|
20240318,120200,709273445,4070,4035,4070,4035,1077
|
|
20240318,120100,704893830,4020,4020,4020,4020,0
|
|
20240318,120000,704893830,4020,4030,4030,4020,203
|
|
20240318,115900,704076710,4055,4055,4055,4055,0
|
|
20240318,115800,704076710,4055,4055,4055,4055,0
|
|
20240318,115700,704076710,4055,4055,4055,4055,0
|
|
20240318,115600,704076710,4055,4055,4055,4055,0
|
|
20240318,115500,704076710,4055,4055,4055,4055,0
|
|
20240318,115400,704076710,4055,4055,4055,4055,0
|
|
20240318,115300,704076710,4055,4030,4055,4030,946
|
|
20240318,115200,700249180,4030,4030,4030,4030,88
|
|
20240318,115100,699894540,4030,4030,4030,4030,0
|
|
20240318,115000,699894540,4030,4030,4030,4030,0
|
|
20240318,114900,699894540,4030,4030,4030,4030,0
|
|
20240318,114800,699894540,4030,4030,4030,4030,100
|
|
20240318,114700,699491540,4060,4050,4060,4050,366
|
|
20240318,114600,698007860,4050,4050,4050,4050,0
|
|
20240318,114500,698007860,4050,4030,4050,4030,4
|
|
20240318,114400,697991685,4020,4020,4020,4020,0
|
|
20240318,114300,697991685,4020,4020,4020,4020,0
|
|
20240318,114200,697991685,4020,4020,4020,4020,75
|
|
20240318,114100,697690185,4055,4055,4055,4055,0
|
|
20240318,114000,697690185,4055,4055,4055,4055,0
|
|
20240318,113900,697690185,4055,4055,4055,4055,0
|
|
20240318,113800,697690185,4055,4055,4055,4055,0
|
|
20240318,113700,697690185,4055,4055,4055,4055,178
|
|
20240318,113600,696968395,4055,4055,4055,4055,0
|
|
20240318,113500,696968395,4055,4045,4055,4045,22
|
|
20240318,113400,696879195,4055,4055,4055,4055,0
|
|
20240318,113300,696879195,4055,4055,4055,4055,2
|
|
20240318,113200,696871085,4055,4055,4055,4055,0
|
|
20240318,113100,696871085,4055,4055,4055,4055,0
|
|
20240318,113000,696871085,4055,4055,4055,4055,68
|
|
20240318,112900,696595345,4055,4020,4060,4020,7411
|
|
20240318,112800,666702380,4020,4015,4020,4015,17
|
|
20240318,112700,666634120,4015,4015,4015,4015,7
|
|
20240318,112600,666606015,4010,4010,4010,4010,0
|
|
20240318,112500,666606015,4010,4010,4010,4010,0
|
|
20240318,112400,666606015,4010,4010,4010,4010,0
|
|
20240318,112300,666606015,4010,4010,4010,4010,0
|
|
20240318,112200,666606015,4010,4010,4010,4010,3
|
|
20240318,112100,666593985,4010,4010,4010,4010,95
|
|
20240318,112000,666213035,4010,4010,4010,4010,0
|
|
20240318,111900,666213035,4010,4010,4010,4010,1
|
|
20240318,111800,666209025,4010,4010,4010,4010,17
|
|
20240318,111700,666140855,4010,4010,4010,4010,10
|
|
20240318,111600,666100755,3995,4005,4005,3995,1043
|
|
20240318,111500,661928955,4000,4000,4000,4000,0
|
|
20240318,111400,661928955,4000,4000,4000,4000,751
|
|
20240318,111300,658924955,4000,4010,4010,4000,1283
|
|
20240318,111200,653787070,4010,4010,4010,4010,22
|
|
20240318,111100,653698850,4010,4015,4015,4010,603
|
|
20240318,111000,651280550,4015,4015,4015,4015,7
|
|
20240318,110900,651252445,4020,4015,4020,4015,214
|
|
20240318,110800,650393230,4015,4015,4015,4015,1
|
|
20240318,110700,650389215,4020,4010,4020,4010,156
|
|
20240318,110600,649763645,4015,4015,4015,4015,8
|
|
20240318,110500,649731525,4015,4015,4015,4015,2
|
|
20240318,110400,649723495,4015,4020,4020,4015,816
|
|
20240318,110300,646445300,4020,4020,4020,4020,1
|
|
20240318,110200,646441280,4020,4020,4020,4020,2
|
|
20240318,110100,646433240,4020,4020,4025,4020,28
|
|
20240318,110000,646320670,4020,4020,4020,4020,30
|
|
20240318,105900,646200070,4020,4025,4025,4020,122
|
|
20240318,105800,645709175,4025,4020,4025,4020,22
|
|
20240318,105700,645620640,4020,4025,4025,4020,51
|
|
20240318,105600,645415370,4025,4025,4025,4025,29
|
|
20240318,105500,645298645,4025,4025,4025,4025,1
|
|
20240318,105400,645294620,4025,4025,4025,4025,0
|
|
20240318,105300,645294620,4025,4025,4025,4025,0
|
|
20240318,105200,645294620,4025,4025,4025,4025,0
|
|
20240318,105100,645294620,4025,4025,4025,4025,0
|
|
20240318,105000,645294620,4025,4020,4025,4020,17
|
|
20240318,104900,645226255,4020,4040,4045,4020,6
|
|
20240318,104800,645202030,4030,4030,4030,4030,326
|
|
20240318,104700,643888250,4030,4030,4030,4030,0
|
|
20240318,104600,643888250,4030,4030,4030,4030,0
|
|
20240318,104500,643888250,4030,4030,4030,4030,1
|
|
20240318,104400,643884220,4020,4020,4020,4020,1
|
|
20240318,104300,643880200,4020,4020,4020,4020,17
|
|
20240318,104200,643811860,4020,4030,4030,4020,1544
|
|
20240318,104100,637590440,4045,4035,4045,4030,2981
|
|
20240318,104000,625575975,4045,4040,4050,4040,5
|
|
20240318,103900,625555750,4030,4030,4030,4030,1
|
|
20240318,103800,625551720,4035,4030,4035,4030,918
|
|
20240318,103700,621851795,4025,4025,4025,4025,0
|
|
20240318,103600,621851795,4025,4020,4025,4020,9
|
|
20240318,103500,621815605,4010,4010,4010,4010,0
|
|
20240318,103400,621815605,4010,4010,4010,4010,3
|
|
20240318,103300,621803575,4025,4015,4025,4010,1079
|
|
20240318,103200,617475680,4015,4015,4015,4015,4
|
|
20240318,103100,617459620,4020,4015,4020,4015,90
|
|
20240318,103000,617098205,4015,4015,4015,4015,25
|
|
20240318,102900,616997830,4020,4020,4020,4020,0
|
|
20240318,102800,616997830,4020,4020,4020,4020,22
|
|
20240318,102700,616909390,4020,4020,4020,4020,0
|
|
20240318,102600,616909390,4020,4020,4020,4020,25
|
|
20240318,102500,616808890,4020,4015,4020,4015,28
|
|
20240318,102400,616696360,4015,4015,4015,4015,16
|
|
20240318,102300,616632120,4015,4020,4020,4015,745
|
|
20240318,102200,613640360,4020,4030,4030,4020,508
|
|
20240318,102100,611595735,4035,4035,4035,4035,99
|
|
20240318,102000,611196270,4035,4035,4035,4035,0
|
|
20240318,101900,611196270,4035,4045,4045,4035,2
|
|
20240318,101800,611188190,4045,4040,4045,4030,869
|
|
20240318,101700,607684810,4040,4040,4040,4040,16
|
|
20240318,101600,607620170,4060,4060,4060,4035,312
|
|
20240318,101500,606359330,4050,4050,4050,4050,101
|
|
20240318,101400,605950280,4065,4055,4065,4050,9
|
|
20240318,101300,605913785,4050,4050,4050,4050,0
|
|
20240318,101200,605913785,4050,4050,4050,4050,9
|
|
20240318,101100,605877335,4060,4060,4060,4060,0
|
|
20240318,101000,605877335,4060,4060,4060,4060,0
|
|
20240318,100900,605877335,4060,4060,4060,4060,0
|
|
20240318,100800,605877335,4060,4055,4060,4045,107
|
|
20240318,100700,605443485,4055,4055,4055,4055,3
|
|
20240318,100600,605431320,4055,4055,4055,4055,500
|
|
20240318,100500,603403820,4055,4055,4055,4055,0
|
|
20240318,100400,603403820,4055,4070,4070,4055,20
|
|
20240318,100300,603322705,4070,4055,4070,4055,27
|
|
20240318,100200,603212830,4070,4070,4070,4070,10
|
|
20240318,100100,603172130,4070,4070,4070,4070,11
|
|
20240318,100000,603127360,4055,4050,4055,4050,51
|
|
20240318,095900,602920560,4045,4040,4045,4040,454
|
|
20240318,095800,601084285,4050,4050,4050,4050,62
|
|
20240318,095700,600833185,4045,4045,4050,4035,1644
|
|
20240318,095600,594195615,4055,4055,4055,4055,18
|
|
20240318,095500,594122625,4055,4035,4055,4035,92
|
|
20240318,095400,593751385,4035,4040,4040,4035,280
|
|
20240318,095300,592621495,4030,4055,4055,4030,4014
|
|
20240318,095200,576426980,4080,4065,4080,4055,1098
|
|
20240318,095100,571961300,4070,4070,4070,4070,131
|
|
20240318,095000,571428130,4070,4070,4070,4070,100
|
|
20240318,094900,571021130,4070,4050,4070,4050,1169
|
|
20240318,094800,566267680,4050,4050,4050,4050,35
|
|
20240318,094700,566125930,4050,4050,4050,4050,10
|
|
20240318,094600,566085430,4045,4045,4045,4045,0
|
|
20240318,094500,566085430,4045,4055,4055,4045,345
|
|
20240318,094400,564687610,4055,4055,4055,4050,119
|
|
20240318,094300,564205070,4050,4050,4055,4050,25
|
|
20240318,094200,564103805,4050,4060,4060,4050,290
|
|
20240318,094100,562927385,4060,4060,4060,4060,8
|
|
20240318,094000,562894905,4075,4070,4075,4040,39
|
|
20240318,093900,562737200,4045,4070,4070,4030,652
|
|
20240318,093800,560104230,4070,4070,4075,4070,491
|
|
20240318,093700,558105775,4080,4090,4090,4070,507
|
|
20240318,093600,556042135,4095,4070,4095,4070,1959
|
|
20240318,093500,548061335,4075,4065,4075,4065,563
|
|
20240318,093400,545770690,4065,4065,4065,4065,3
|
|
20240318,093300,545758495,4040,4055,4055,4035,2508
|
|
20240318,093200,535627340,4055,4085,4085,4050,730
|
|
20240318,093100,532663245,4075,4075,4085,4075,36
|
|
20240318,093000,532516370,4045,4070,4080,4045,1637
|
|
20240318,092900,525876035,4055,4075,4080,4045,399
|
|
20240318,092800,524257455,4045,4085,4085,4045,1233
|
|
20240318,092700,519259425,4055,4120,4145,4055,3207
|
|
20240318,092600,506130200,4120,4070,4120,4010,3237
|
|
20240318,092500,493022055,4070,4100,4100,4070,3522
|
|
20240318,092400,478636745,4090,4120,4140,4090,4832
|
|
20240318,092300,458797575,4120,4215,4215,4120,4187
|
|
20240318,092200,441345050,4195,4185,4235,4160,3029
|
|
20240318,092100,428637250,4185,4165,4185,4130,5600
|
|
20240318,092000,405410050,4160,4240,4240,4085,15908
|
|
20240318,091900,339383260,4255,4290,4295,4175,12089
|
|
20240318,091800,288094860,4295,4295,4295,4280,14538
|
|
20240318,091700,225699630,4280,4280,4280,4280,0
|
|
20240318,091600,225699630,4280,4115,4280,4100,18499
|
|
20240318,091500,147862650,4115,4055,4115,4055,23308
|
|
20240318,091400,52889260,4055,4060,4065,4030,2943
|
|
20240318,091300,40993120,4060,4075,4080,4055,883
|
|
20240318,091200,37400220,4075,4035,4075,4035,3292
|
|
20240318,091100,24059255,4030,4020,4035,4020,1240
|
|
20240318,091000,19064580,4020,4015,4025,4010,590
|
|
20240318,090900,16693705,4015,4005,4015,4005,123
|
|
20240318,090800,16200625,4000,4000,4005,4000,181
|
|
20240318,090700,15476325,4000,3990,4000,3990,278
|
|
20240318,090600,14365160,3985,3985,3985,3985,0
|
|
20240318,090500,14365160,3985,3990,3990,3985,301
|
|
20240318,090400,13165670,3995,3975,3995,3975,256
|
|
20240318,090300,12146050,3990,3955,3990,3955,1039
|
|
20240318,090200,8030790,3960,3960,3960,3950,273
|
|
20240318,090100,6950330,3950,3950,3960,3950,452
|
|
20240318,090000,5164770,3895,3895,3895,3895,1326
|