683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,202000,153541730,5010,5010,5010,5010,1182
|
|
20240308,201900,153541730,5010,5010,5010,5010,0
|
|
20240308,201800,153541730,5010,5010,5010,5010,0
|
|
20240308,201700,153541730,5010,5010,5010,5010,0
|
|
20240308,201600,153541730,5010,5010,5010,5010,0
|
|
20240308,201500,153541730,5010,5010,5010,5010,0
|
|
20240308,201400,153541730,5010,5010,5010,5010,0
|
|
20240308,201300,153541730,5010,5010,5010,5010,0
|
|
20240308,201200,153541730,5010,5010,5010,5010,0
|
|
20240308,201100,153541730,5010,5010,5010,5010,0
|
|
20240308,201000,153541730,5010,5010,5010,5010,0
|
|
20240308,200900,153541730,5010,5010,5010,5010,0
|
|
20240308,200800,153541730,5010,5010,5010,5010,0
|
|
20240308,200700,153541730,5010,5010,5010,5010,0
|
|
20240308,200600,153541730,5010,5010,5010,5010,0
|
|
20240308,200500,153541730,5010,5010,5010,5010,0
|
|
20240308,200400,153541730,5010,5010,5010,5010,0
|
|
20240308,200300,153541730,5010,5010,5010,5010,0
|
|
20240308,200200,153541730,5010,5010,5010,5010,0
|
|
20240308,200100,153541730,5010,5010,5010,5010,0
|
|
20240308,200000,153541730,5010,5010,5010,5010,0
|
|
20240308,195900,153541730,5010,5010,5010,5010,0
|
|
20240308,195800,153541730,5010,5010,5010,5010,0
|
|
20240308,195700,153541730,5010,5010,5010,5010,0
|
|
20240308,195600,153541730,5010,5010,5010,5010,0
|
|
20240308,195500,153541730,5010,5010,5010,5010,0
|
|
20240308,195400,153541730,5010,5010,5010,5010,0
|
|
20240308,195300,153541730,5010,5010,5010,5010,0
|
|
20240308,195200,153541730,5010,5010,5010,5010,0
|
|
20240308,195100,153541730,5010,5010,5010,5010,0
|
|
20240308,195000,153541730,5010,5010,5010,5010,1182
|
|
20240308,194900,153541730,5010,5010,5010,5010,0
|
|
20240308,194800,153541730,5010,5010,5010,5010,0
|
|
20240308,194700,153541730,5010,5010,5010,5010,0
|
|
20240308,194600,153541730,5010,5010,5010,5010,0
|
|
20240308,194500,153541730,5010,5010,5010,5010,0
|
|
20240308,194400,153541730,5010,5010,5010,5010,0
|
|
20240308,194300,153541730,5010,5010,5010,5010,0
|
|
20240308,194200,153541730,5010,5010,5010,5010,0
|
|
20240308,194100,153541730,5010,5010,5010,5010,0
|
|
20240308,194000,153541730,5010,5010,5010,5010,0
|
|
20240308,193900,153541730,5010,5010,5010,5010,0
|
|
20240308,193800,153541730,5010,5010,5010,5010,0
|
|
20240308,193700,153541730,5010,5010,5010,5010,0
|
|
20240308,193600,153541730,5010,5010,5010,5010,0
|
|
20240308,193500,153541730,5010,5010,5010,5010,0
|
|
20240308,193400,153541730,5010,5010,5010,5010,0
|
|
20240308,193300,153541730,5010,5010,5010,5010,0
|
|
20240308,193200,153541730,5010,5010,5010,5010,0
|
|
20240308,193100,153541730,5010,5010,5010,5010,0
|
|
20240308,193000,153541730,5010,5010,5010,5010,0
|
|
20240308,192900,153541730,5010,5010,5010,5010,0
|
|
20240308,192800,153541730,5010,5010,5010,5010,0
|
|
20240308,192700,153541730,5010,5010,5010,5010,0
|
|
20240308,192600,153541730,5010,5010,5010,5010,0
|
|
20240308,192500,153541730,5010,5010,5010,5010,0
|
|
20240308,192400,153541730,5010,5010,5010,5010,0
|
|
20240308,192300,153541730,5010,5010,5010,5010,0
|
|
20240308,192200,153541730,5010,5010,5010,5010,0
|
|
20240308,192100,153541730,5010,5010,5010,5010,0
|
|
20240308,192000,153541730,5010,5010,5010,5010,1182
|
|
20240308,191900,153541730,5010,5010,5010,5010,0
|
|
20240308,191800,153541730,5010,5010,5010,5010,0
|
|
20240308,191700,153541730,5010,5010,5010,5010,0
|
|
20240308,191600,153541730,5010,5010,5010,5010,0
|
|
20240308,191500,153541730,5010,5010,5010,5010,0
|
|
20240308,191400,153541730,5010,5010,5010,5010,0
|
|
20240308,191300,153541730,5010,5010,5010,5010,0
|
|
20240308,191200,153541730,5010,5010,5010,5010,0
|
|
20240308,191100,153541730,5010,5010,5010,5010,0
|
|
20240308,191000,153541730,5010,5010,5010,5010,0
|
|
20240308,190900,153541730,5010,5010,5010,5010,0
|
|
20240308,190800,153541730,5010,5010,5010,5010,0
|
|
20240308,190700,153541730,5010,5010,5010,5010,0
|
|
20240308,190600,153541730,5010,5010,5010,5010,0
|
|
20240308,190500,153541730,5010,5010,5010,5010,0
|
|
20240308,190400,153541730,5010,5010,5010,5010,0
|
|
20240308,190300,153541730,5010,5010,5010,5010,0
|
|
20240308,190200,153541730,5010,5010,5010,5010,0
|
|
20240308,190100,153541730,5010,5010,5010,5010,0
|
|
20240308,190000,153541730,5010,5010,5010,5010,0
|
|
20240308,185900,153541730,5010,5010,5010,5010,0
|
|
20240308,185800,153541730,5010,5010,5010,5010,0
|
|
20240308,185700,153541730,5010,5010,5010,5010,0
|
|
20240308,185600,153541730,5010,5010,5010,5010,0
|
|
20240308,185500,153541730,5010,5010,5010,5010,0
|
|
20240308,185400,153541730,5010,5010,5010,5010,0
|
|
20240308,185300,153541730,5010,5010,5010,5010,0
|
|
20240308,185200,153541730,5010,5010,5010,5010,0
|
|
20240308,185100,153541730,5010,5010,5010,5010,0
|
|
20240308,185000,153541730,5010,5010,5010,5010,1182
|
|
20240308,184900,153541730,5010,5010,5010,5010,0
|
|
20240308,184800,153541730,5010,5010,5010,5010,0
|
|
20240308,184700,153541730,5010,5010,5010,5010,0
|
|
20240308,184600,153541730,5010,5010,5010,5010,0
|
|
20240308,184500,153541730,5010,5010,5010,5010,0
|
|
20240308,184400,153541730,5010,5010,5010,5010,0
|
|
20240308,184300,153541730,5010,5010,5010,5010,0
|
|
20240308,184200,153541730,5010,5010,5010,5010,0
|
|
20240308,184100,153541730,5010,5010,5010,5010,0
|
|
20240308,184000,153541730,5010,5010,5010,5010,0
|
|
20240308,183900,153541730,5010,5010,5010,5010,0
|
|
20240308,183800,153541730,5010,5010,5010,5010,0
|
|
20240308,183700,153541730,5010,5010,5010,5010,0
|
|
20240308,183600,153541730,5010,5010,5010,5010,0
|
|
20240308,183500,153541730,5010,5010,5010,5010,0
|
|
20240308,183400,153541730,5010,5010,5010,5010,0
|
|
20240308,183300,153541730,5010,5010,5010,5010,0
|
|
20240308,183200,153541730,5010,5010,5010,5010,0
|
|
20240308,183100,153541730,5010,5010,5010,5010,0
|
|
20240308,183000,153541730,5010,5010,5010,5010,0
|
|
20240308,182900,153541730,5010,5010,5010,5010,0
|
|
20240308,182800,153541730,5010,5010,5010,5010,0
|
|
20240308,182700,153541730,5010,5010,5010,5010,0
|
|
20240308,182600,153541730,5010,5010,5010,5010,0
|
|
20240308,182500,153541730,5010,5010,5010,5010,0
|
|
20240308,182400,153541730,5010,5010,5010,5010,0
|
|
20240308,182300,153541730,5010,5010,5010,5010,0
|
|
20240308,182200,153541730,5010,5010,5010,5010,0
|
|
20240308,182100,153541730,5010,5010,5010,5010,0
|
|
20240308,182000,153541730,5010,5010,5010,5010,1182
|
|
20240308,181900,153541730,5010,5010,5010,5010,0
|
|
20240308,181800,153541730,5010,5010,5010,5010,0
|
|
20240308,181700,153541730,5010,5010,5010,5010,0
|
|
20240308,181600,153541730,5010,5010,5010,5010,0
|
|
20240308,181500,153541730,5010,5010,5010,5010,0
|
|
20240308,181400,153541730,5010,5010,5010,5010,0
|
|
20240308,181300,153541730,5010,5010,5010,5010,0
|
|
20240308,181200,153541730,5010,5010,5010,5010,0
|
|
20240308,181100,153541730,5010,5010,5010,5010,0
|
|
20240308,181000,153541730,5010,5010,5010,5010,0
|
|
20240308,180900,153541730,5010,5010,5010,5010,0
|
|
20240308,180800,153541730,5010,5010,5010,5010,0
|
|
20240308,180700,153541730,5010,5010,5010,5010,0
|
|
20240308,180600,153541730,5010,5010,5010,5010,0
|
|
20240308,180500,153541730,5010,5010,5010,5010,0
|
|
20240308,180400,153541730,5010,5010,5010,5010,0
|
|
20240308,180300,153541730,5010,5010,5010,5010,0
|
|
20240308,180200,153541730,5010,5010,5010,5010,0
|
|
20240308,180100,153541730,5010,5010,5010,5010,0
|
|
20240308,180000,153541730,5010,5010,5010,5010,0
|
|
20240308,175900,153541730,5010,5010,5010,5010,0
|
|
20240308,175800,153541730,5010,5010,5010,5010,0
|
|
20240308,175700,153541730,5010,5010,5010,5010,0
|
|
20240308,175600,153541730,5010,5010,5010,5010,0
|
|
20240308,175500,153541730,5010,5010,5010,5010,0
|
|
20240308,175400,153541730,5010,5010,5010,5010,0
|
|
20240308,175300,153541730,5010,5010,5010,5010,0
|
|
20240308,175200,153541730,5010,5010,5010,5010,0
|
|
20240308,175100,153541730,5010,5010,5010,5010,0
|
|
20240308,175000,153541730,5010,5010,5010,5010,1182
|
|
20240308,174900,153541730,5010,5010,5010,5010,0
|
|
20240308,174800,153541730,5010,5010,5010,5010,0
|
|
20240308,174700,153541730,5010,5010,5010,5010,0
|
|
20240308,174600,153541730,5010,5010,5010,5010,0
|
|
20240308,174500,153541730,5010,5010,5010,5010,0
|
|
20240308,174400,153541730,5010,5010,5010,5010,0
|
|
20240308,174300,153541730,5010,5010,5010,5010,0
|
|
20240308,174200,153541730,5010,5010,5010,5010,0
|
|
20240308,174100,153541730,5010,5010,5010,5010,0
|
|
20240308,174000,153541730,5010,5010,5010,5010,0
|
|
20240308,173900,153541730,5010,5010,5010,5010,0
|
|
20240308,173800,153541730,5010,5010,5010,5010,0
|
|
20240308,173700,153541730,5010,5010,5010,5010,0
|
|
20240308,173600,153541730,5010,5010,5010,5010,0
|
|
20240308,173500,153541730,5010,5010,5010,5010,0
|
|
20240308,173400,153541730,5010,5010,5010,5010,0
|
|
20240308,173300,153541730,5010,5010,5010,5010,0
|
|
20240308,173200,153541730,5010,5010,5010,5010,0
|
|
20240308,173100,153541730,5010,5010,5010,5010,0
|
|
20240308,173000,153541730,5010,5010,5010,5010,0
|
|
20240308,172900,153541730,5010,5010,5010,5010,0
|
|
20240308,172800,153541730,5010,5010,5010,5010,0
|
|
20240308,172700,153541730,5010,5010,5010,5010,0
|
|
20240308,172600,153541730,5010,5010,5010,5010,0
|
|
20240308,172500,153541730,5010,5010,5010,5010,0
|
|
20240308,172400,153541730,5010,5010,5010,5010,0
|
|
20240308,172300,153541730,5010,5010,5010,5010,0
|
|
20240308,172200,153541730,5010,5010,5010,5010,0
|
|
20240308,172100,153541730,5010,5010,5010,5010,0
|
|
20240308,172000,153541730,5010,5010,5010,5010,1182
|
|
20240308,171900,153541730,5010,5010,5010,5010,0
|
|
20240308,171800,153541730,5010,5010,5010,5010,0
|
|
20240308,171700,153541730,5010,5010,5010,5010,0
|
|
20240308,171600,153541730,5010,5010,5010,5010,0
|
|
20240308,171500,153541730,5010,5010,5010,5010,0
|
|
20240308,171400,153541730,5010,5010,5010,5010,0
|
|
20240308,171300,153541730,5010,5010,5010,5010,0
|
|
20240308,171200,153541730,5010,5010,5010,5010,0
|
|
20240308,171100,153541730,5010,5010,5010,5010,0
|
|
20240308,171000,153541730,5010,5010,5010,5010,0
|
|
20240308,170900,153541730,5010,5010,5010,5010,0
|
|
20240308,170800,153541730,5010,5010,5010,5010,0
|
|
20240308,170700,153541730,5010,5010,5010,5010,0
|
|
20240308,170600,153541730,5010,5010,5010,5010,0
|
|
20240308,170500,153541730,5010,5010,5010,5010,0
|
|
20240308,170400,153541730,5010,5010,5010,5010,0
|
|
20240308,170300,153541730,5010,5010,5010,5010,0
|
|
20240308,170200,153541730,5010,5010,5010,5010,0
|
|
20240308,170100,153541730,5010,5010,5010,5010,0
|
|
20240308,170000,153541730,5010,5010,5010,5010,0
|
|
20240308,165900,153541730,5010,5010,5010,5010,0
|
|
20240308,165800,153541730,5010,5010,5010,5010,0
|
|
20240308,165700,153541730,5010,5010,5010,5010,0
|
|
20240308,165600,153541730,5010,5010,5010,5010,0
|
|
20240308,165500,153541730,5010,5010,5010,5010,0
|
|
20240308,165400,153541730,5010,5010,5010,5010,0
|
|
20240308,165300,153541730,5010,5010,5010,5010,0
|
|
20240308,165200,153541730,5010,5010,5010,5010,0
|
|
20240308,165100,153541730,5010,5010,5010,5010,0
|
|
20240308,165000,153541730,5010,5010,5010,5010,1182
|
|
20240308,164900,153541730,5010,5010,5010,5010,0
|
|
20240308,164800,153541730,5010,5010,5010,5010,0
|
|
20240308,164700,153541730,5010,5010,5010,5010,0
|
|
20240308,164600,153541730,5010,5010,5010,5010,0
|
|
20240308,164500,153541730,5010,5010,5010,5010,0
|
|
20240308,164400,153541730,5010,5010,5010,5010,0
|
|
20240308,164300,153541730,5010,5010,5010,5010,0
|
|
20240308,164200,153541730,5010,5010,5010,5010,0
|
|
20240308,164100,153541730,5010,5010,5010,5010,0
|
|
20240308,164000,153541730,5010,5010,5010,5010,0
|
|
20240308,163900,153541730,5010,5010,5010,5010,0
|
|
20240308,163800,153541730,5010,5010,5010,5010,0
|
|
20240308,163700,153541730,5010,5010,5010,5010,0
|
|
20240308,163600,153541730,5010,5010,5010,5010,0
|
|
20240308,163500,153541730,5010,5010,5010,5010,0
|
|
20240308,163400,153541730,5010,5010,5010,5010,0
|
|
20240308,163300,153541730,5010,5010,5010,5010,0
|
|
20240308,163200,153541730,5010,5010,5010,5010,0
|
|
20240308,163100,153541730,5010,5010,5010,5010,0
|
|
20240308,163000,153541730,5010,5010,5010,5010,0
|
|
20240308,162900,153541730,5010,5010,5010,5010,0
|
|
20240308,162800,153541730,5010,5010,5010,5010,0
|
|
20240308,162700,153541730,5010,5010,5010,5010,0
|
|
20240308,162600,153541730,5010,5010,5010,5010,0
|
|
20240308,162500,153541730,5010,5010,5010,5010,0
|
|
20240308,162400,153541730,5010,5010,5010,5010,0
|
|
20240308,162300,153541730,5010,5010,5010,5010,0
|
|
20240308,162200,153541730,5010,5010,5010,5010,0
|
|
20240308,162100,153541730,5010,5010,5010,5010,0
|
|
20240308,162000,153541730,5010,5010,5010,5010,1182
|
|
20240308,161900,153541730,5010,5010,5010,5010,0
|
|
20240308,161800,153541730,5010,5010,5010,5010,0
|
|
20240308,161700,153541730,5010,5010,5010,5010,0
|
|
20240308,161600,153541730,5010,5010,5010,5010,0
|
|
20240308,161500,153541730,5010,5010,5010,5010,0
|
|
20240308,161400,153541730,5010,5010,5010,5010,0
|
|
20240308,161300,153541730,5010,5010,5010,5010,0
|
|
20240308,161200,153541730,5010,5010,5010,5010,0
|
|
20240308,161100,153541730,5010,5010,5010,5010,0
|
|
20240308,161000,153541730,5010,5010,5010,5010,0
|
|
20240308,160900,153541730,5010,5010,5010,5010,0
|
|
20240308,160800,153541730,5010,5010,5010,5010,0
|
|
20240308,160700,153541730,5010,5010,5010,5010,0
|
|
20240308,160600,153541730,5010,5010,5010,5010,0
|
|
20240308,160500,153541730,5010,5010,5010,5010,0
|
|
20240308,160400,153541730,5010,5010,5010,5010,0
|
|
20240308,160300,153541730,5010,5010,5010,5010,0
|
|
20240308,160200,153541730,5010,5010,5010,5010,0
|
|
20240308,160100,153541730,5010,5010,5010,5010,0
|
|
20240308,160000,153541730,5010,5010,5010,5010,0
|
|
20240308,155900,153541730,5010,5010,5010,5010,0
|
|
20240308,155800,153541730,5010,5010,5010,5010,0
|
|
20240308,155700,153541730,5010,5010,5010,5010,0
|
|
20240308,155600,153541730,5010,5010,5010,5010,0
|
|
20240308,155500,153541730,5010,5010,5010,5010,0
|
|
20240308,155400,153541730,5010,5010,5010,5010,0
|
|
20240308,155300,153541730,5010,5010,5010,5010,0
|
|
20240308,155200,153541730,5010,5010,5010,5010,0
|
|
20240308,155100,153541730,5010,5010,5010,5010,0
|
|
20240308,155000,153541730,5010,5010,5010,5010,1182
|
|
20240308,154900,153541730,5010,5010,5010,5010,0
|
|
20240308,154800,153541730,5010,5010,5010,5010,0
|
|
20240308,154700,153541730,5010,5010,5010,5010,0
|
|
20240308,154600,153541730,5010,5010,5010,5010,0
|
|
20240308,154500,153541730,5010,5010,5010,5010,0
|
|
20240308,154400,153541730,5010,5010,5010,5010,0
|
|
20240308,154300,153541730,5010,5010,5010,5010,0
|
|
20240308,154200,153541730,5010,5010,5010,5010,0
|
|
20240308,154100,153541730,5010,5010,5010,5010,0
|
|
20240308,154000,153541730,5010,5010,5010,5010,0
|
|
20240308,153900,153541730,5010,5010,5010,5010,0
|
|
20240308,153800,153541730,5010,5010,5010,5010,0
|
|
20240308,153700,153541730,5010,5010,5010,5010,0
|
|
20240308,153600,153541730,5010,5010,5010,5010,0
|
|
20240308,153500,153541730,5010,5010,5010,5010,0
|
|
20240308,153400,153541730,5010,5010,5010,5010,0
|
|
20240308,153300,153541730,5010,5010,5010,5010,0
|
|
20240308,153200,153541730,5010,5010,5010,5010,0
|
|
20240308,153100,153541730,5010,5010,5010,5010,0
|
|
20240308,153000,153541730,5010,5010,5010,5010,1182
|
|
20240308,152900,147619910,5010,5010,5010,5010,0
|
|
20240308,152800,147619910,5010,5010,5010,5010,0
|
|
20240308,152700,147619910,5010,5010,5010,5010,0
|
|
20240308,152600,147619910,5010,5010,5010,5010,0
|
|
20240308,152500,147619910,5010,5010,5010,5010,0
|
|
20240308,152400,147619910,5010,5010,5010,5010,0
|
|
20240308,152300,147619910,5010,5010,5010,5010,0
|
|
20240308,152200,147619910,5010,5010,5010,5010,0
|
|
20240308,152100,147619910,5010,5010,5010,5010,0
|
|
20240308,152000,147619910,5010,5010,5010,5010,0
|
|
20240308,151900,147619910,5010,5010,5010,5010,1
|
|
20240308,151800,147614900,5010,5010,5010,5010,18
|
|
20240308,151700,147524720,5010,5010,5010,5010,0
|
|
20240308,151600,147524720,5010,5010,5010,5010,0
|
|
20240308,151500,147524720,5010,5010,5010,5010,23
|
|
20240308,151400,147409490,5010,5010,5010,5010,0
|
|
20240308,151300,147409490,5010,5010,5010,5010,0
|
|
20240308,151200,147409490,5010,5010,5010,5010,0
|
|
20240308,151100,147409490,5010,5010,5010,5010,38
|
|
20240308,151000,147219110,5010,5010,5010,5010,0
|
|
20240308,150900,147219110,5010,5010,5010,5010,0
|
|
20240308,150800,147219110,5010,5000,5010,5000,5
|
|
20240308,150700,147194090,5010,5010,5010,5010,1
|
|
20240308,150600,147189080,5000,5000,5000,5000,100
|
|
20240308,150500,146689080,5010,5010,5010,5010,0
|
|
20240308,150400,146689080,5010,5010,5010,5010,0
|
|
20240308,150300,146689080,5010,5010,5010,5010,0
|
|
20240308,150200,146689080,5010,5010,5010,5010,0
|
|
20240308,150100,146689080,5010,5010,5010,5010,0
|
|
20240308,150000,146689080,5010,5010,5010,5010,15
|
|
20240308,145900,146613930,5010,5010,5010,5010,0
|
|
20240308,145800,146613930,5010,5010,5010,5010,0
|
|
20240308,145700,146613930,5010,5010,5010,5010,0
|
|
20240308,145600,146613930,5010,5010,5010,5010,0
|
|
20240308,145500,146613930,5010,5010,5010,5010,0
|
|
20240308,145400,146613930,5010,5010,5010,5010,0
|
|
20240308,145300,146613930,5010,5010,5010,5010,0
|
|
20240308,145200,146613930,5010,5010,5010,5010,0
|
|
20240308,145100,146613930,5010,5010,5010,5010,13
|
|
20240308,145000,146548800,5010,5010,5010,5010,0
|
|
20240308,144900,146548800,5010,5010,5010,5010,0
|
|
20240308,144800,146548800,5010,5010,5010,5010,2
|
|
20240308,144700,146538780,5000,5000,5000,5000,435
|
|
20240308,144600,144363780,5000,5000,5000,5000,300
|
|
20240308,144500,142863780,5010,5010,5010,5010,0
|
|
20240308,144400,142863780,5010,5010,5010,5010,0
|
|
20240308,144300,142863780,5010,5010,5010,5010,0
|
|
20240308,144200,142863780,5010,5010,5010,5010,0
|
|
20240308,144100,142863780,5010,5010,5010,5010,34
|
|
20240308,144000,142693440,5010,5010,5010,5010,0
|
|
20240308,143900,142693440,5010,5010,5010,5010,10
|
|
20240308,143800,142643340,5010,5010,5010,5010,0
|
|
20240308,143700,142643340,5010,5010,5010,5010,0
|
|
20240308,143600,142643340,5010,5000,5010,5000,400
|
|
20240308,143500,140639680,5010,5010,5010,5010,89
|
|
20240308,143400,140193790,5020,5020,5020,5020,0
|
|
20240308,143300,140193790,5020,5020,5020,5020,0
|
|
20240308,143200,140193790,5020,5020,5020,5020,0
|
|
20240308,143100,140193790,5020,5020,5020,5020,0
|
|
20240308,143000,140193790,5020,5020,5020,5020,0
|
|
20240308,142900,140193790,5020,5020,5020,5020,2
|
|
20240308,142800,140183750,5010,5010,5010,5010,30
|
|
20240308,142700,140033450,5000,5000,5000,5000,0
|
|
20240308,142600,140033450,5000,5000,5000,5000,0
|
|
20240308,142500,140033450,5000,5000,5000,5000,0
|
|
20240308,142400,140033450,5000,5000,5000,5000,0
|
|
20240308,142300,140033450,5000,5000,5000,5000,130
|
|
20240308,142200,139383450,5000,5000,5000,5000,0
|
|
20240308,142100,139383450,5000,5000,5000,5000,0
|
|
20240308,142000,139383450,5000,5000,5000,5000,0
|
|
20240308,141900,139383450,5000,5000,5000,5000,0
|
|
20240308,141800,139383450,5000,5000,5000,5000,0
|
|
20240308,141700,139383450,5000,5000,5000,5000,13
|
|
20240308,141600,139318450,5020,5020,5020,5020,0
|
|
20240308,141500,139318450,5020,5020,5020,5020,0
|
|
20240308,141400,139318450,5020,5020,5020,5020,0
|
|
20240308,141300,139318450,5020,5020,5020,5020,0
|
|
20240308,141200,139318450,5020,5020,5020,5020,0
|
|
20240308,141100,139318450,5020,5000,5020,4995,689
|
|
20240308,141000,135874255,5000,5000,5000,5000,0
|
|
20240308,140900,135874255,5000,5000,5000,5000,0
|
|
20240308,140800,135874255,5000,5000,5000,5000,0
|
|
20240308,140700,135874255,5000,5000,5000,5000,0
|
|
20240308,140600,135874255,5000,5000,5000,5000,0
|
|
20240308,140500,135874255,5000,5000,5000,5000,0
|
|
20240308,140400,135874255,5000,5000,5000,5000,0
|
|
20240308,140300,135874255,5000,5000,5000,5000,0
|
|
20240308,140200,135874255,5000,5000,5000,5000,0
|
|
20240308,140100,135874255,5000,5000,5000,5000,0
|
|
20240308,140000,135874255,5000,5000,5000,5000,0
|
|
20240308,135900,135874255,5000,5000,5000,5000,0
|
|
20240308,135800,135874255,5000,5010,5010,5000,465
|
|
20240308,135700,133548655,5010,5010,5010,5010,0
|
|
20240308,135600,133548655,5010,5010,5010,5010,0
|
|
20240308,135500,133548655,5010,5010,5010,5010,0
|
|
20240308,135400,133548655,5010,5010,5010,5010,50
|
|
20240308,135300,133298155,5020,5020,5020,5020,0
|
|
20240308,135200,133298155,5020,5020,5020,5020,0
|
|
20240308,135100,133298155,5020,5020,5020,5020,0
|
|
20240308,135000,133298155,5020,5020,5020,5020,0
|
|
20240308,134900,133298155,5020,5020,5020,5020,0
|
|
20240308,134800,133298155,5020,5020,5020,5020,92
|
|
20240308,134700,132836315,5020,5020,5020,5020,0
|
|
20240308,134600,132836315,5020,5020,5020,5020,0
|
|
20240308,134500,132836315,5020,5020,5020,5020,0
|
|
20240308,134400,132836315,5020,5020,5020,5020,10
|
|
20240308,134300,132786115,5020,5020,5020,5020,0
|
|
20240308,134200,132786115,5020,5020,5020,5020,100
|
|
20240308,134100,132284115,5010,5010,5010,5010,0
|
|
20240308,134000,132284115,5010,5010,5010,5010,0
|
|
20240308,133900,132284115,5010,5010,5010,5010,0
|
|
20240308,133800,132284115,5010,5010,5010,5010,0
|
|
20240308,133700,132284115,5010,5010,5010,5010,49
|
|
20240308,133600,132038625,4995,4995,4995,4995,0
|
|
20240308,133500,132038625,4995,4995,4995,4995,0
|
|
20240308,133400,132038625,4995,4995,4995,4995,0
|
|
20240308,133300,132038625,4995,4995,4995,4995,0
|
|
20240308,133200,132038625,4995,4995,4995,4995,0
|
|
20240308,133100,132038625,4995,4995,4995,4995,53
|
|
20240308,133000,131773890,5010,5010,5010,5010,0
|
|
20240308,132900,131773890,5010,5010,5010,5010,0
|
|
20240308,132800,131773890,5010,5010,5010,5010,0
|
|
20240308,132700,131773890,5010,5010,5010,5010,0
|
|
20240308,132600,131773890,5010,5010,5010,5010,0
|
|
20240308,132500,131773890,5010,5010,5010,5010,0
|
|
20240308,132400,131773890,5010,5010,5010,5010,1
|
|
20240308,132300,131768880,5000,5000,5000,5000,0
|
|
20240308,132200,131768880,5000,5000,5000,5000,0
|
|
20240308,132100,131768880,5000,5000,5000,5000,0
|
|
20240308,132000,131768880,5000,5000,5000,5000,0
|
|
20240308,131900,131768880,5000,5000,5000,5000,0
|
|
20240308,131800,131768880,5000,5000,5000,5000,0
|
|
20240308,131700,131768880,5000,5000,5000,5000,0
|
|
20240308,131600,131768880,5000,5000,5000,5000,97
|
|
20240308,131500,131283880,4995,4995,4995,4995,0
|
|
20240308,131400,131283880,4995,4995,4995,4995,0
|
|
20240308,131300,131283880,4995,4995,4995,4995,0
|
|
20240308,131200,131283880,4995,4995,4995,4995,0
|
|
20240308,131100,131283880,4995,4995,4995,4995,0
|
|
20240308,131000,131283880,4995,4995,4995,4995,0
|
|
20240308,130900,131283880,4995,5000,5000,4995,1869
|
|
20240308,130800,121945825,5000,5000,5000,5000,0
|
|
20240308,130700,121945825,5000,5000,5000,5000,0
|
|
20240308,130600,121945825,5000,5000,5000,5000,0
|
|
20240308,130500,121945825,5000,5000,5000,5000,0
|
|
20240308,130400,121945825,5000,5000,5000,5000,0
|
|
20240308,130300,121945825,5000,5000,5000,5000,0
|
|
20240308,130200,121945825,5000,5000,5000,5000,0
|
|
20240308,130100,121945825,5000,5000,5000,5000,0
|
|
20240308,130000,121945825,5000,5000,5000,5000,0
|
|
20240308,125900,121945825,5000,5000,5000,5000,0
|
|
20240308,125800,121945825,5000,5000,5000,5000,0
|
|
20240308,125700,121945825,5000,5000,5000,5000,0
|
|
20240308,125600,121945825,5000,5000,5000,5000,0
|
|
20240308,125500,121945825,5000,5000,5000,5000,0
|
|
20240308,125400,121945825,5000,5000,5000,5000,0
|
|
20240308,125300,121945825,5000,5000,5000,5000,0
|
|
20240308,125200,121945825,5000,5000,5000,5000,2400
|
|
20240308,125100,109945825,5010,5010,5010,5010,0
|
|
20240308,125000,109945825,5010,5010,5010,5010,0
|
|
20240308,124900,109945825,5010,5010,5010,5010,0
|
|
20240308,124800,109945825,5010,5010,5010,5010,0
|
|
20240308,124700,109945825,5010,5020,5030,5010,2352
|
|
20240308,124600,98140715,5020,5020,5020,5020,0
|
|
20240308,124500,98140715,5020,5020,5020,5020,0
|
|
20240308,124400,98140715,5020,5020,5020,5020,0
|
|
20240308,124300,98140715,5020,5020,5020,5020,0
|
|
20240308,124200,98140715,5020,5020,5020,5020,12
|
|
20240308,124100,98080475,5020,5020,5020,5020,0
|
|
20240308,124000,98080475,5020,5020,5020,5020,0
|
|
20240308,123900,98080475,5020,5010,5020,5010,568
|
|
20240308,123800,95229315,5020,5020,5020,5020,0
|
|
20240308,123700,95229315,5020,5020,5020,5020,0
|
|
20240308,123600,95229315,5020,5020,5020,5020,0
|
|
20240308,123500,95229315,5020,5020,5020,5020,0
|
|
20240308,123400,95229315,5020,5020,5020,5020,0
|
|
20240308,123300,95229315,5020,5020,5020,5020,0
|
|
20240308,123200,95229315,5020,5020,5020,5020,0
|
|
20240308,123100,95229315,5020,5020,5020,5020,0
|
|
20240308,123000,95229315,5020,5020,5020,5020,0
|
|
20240308,122900,95229315,5020,5020,5020,5020,0
|
|
20240308,122800,95229315,5020,5020,5020,5020,0
|
|
20240308,122700,95229315,5020,5020,5020,5020,0
|
|
20240308,122600,95229315,5020,5020,5020,5020,0
|
|
20240308,122500,95229315,5020,5020,5020,5020,0
|
|
20240308,122400,95229315,5020,5020,5020,5020,0
|
|
20240308,122300,95229315,5020,5020,5020,5020,0
|
|
20240308,122200,95229315,5020,5020,5020,5020,3
|
|
20240308,122100,95214255,5020,5020,5020,5020,95
|
|
20240308,122000,94737355,5020,5020,5020,5020,0
|
|
20240308,121900,94737355,5020,5020,5020,5020,0
|
|
20240308,121800,94737355,5020,5020,5020,5020,2
|
|
20240308,121700,94727315,5010,5010,5010,5010,0
|
|
20240308,121600,94727315,5010,5010,5010,5010,3
|
|
20240308,121500,94712285,5020,5020,5020,5020,0
|
|
20240308,121400,94712285,5020,5020,5020,5020,0
|
|
20240308,121300,94712285,5020,5020,5020,5020,29
|
|
20240308,121200,94566705,5020,5020,5020,5020,0
|
|
20240308,121100,94566705,5020,5020,5020,5020,0
|
|
20240308,121000,94566705,5020,5020,5020,5020,0
|
|
20240308,120900,94566705,5020,5020,5020,5020,2
|
|
20240308,120800,94556665,5020,5020,5020,5020,0
|
|
20240308,120700,94556665,5020,5020,5020,5020,0
|
|
20240308,120600,94556665,5020,5020,5020,5020,0
|
|
20240308,120500,94556665,5020,5020,5020,5020,0
|
|
20240308,120400,94556665,5020,5020,5020,5020,3
|
|
20240308,120300,94541605,5020,5020,5020,5020,0
|
|
20240308,120200,94541605,5020,5020,5020,5020,0
|
|
20240308,120100,94541605,5020,5020,5020,5020,0
|
|
20240308,120000,94541605,5020,5020,5020,5020,1
|
|
20240308,115900,94536585,5020,5020,5020,5020,0
|
|
20240308,115800,94536585,5020,5020,5020,5020,0
|
|
20240308,115700,94536585,5020,5020,5020,5020,0
|
|
20240308,115600,94536585,5020,5020,5020,5020,52
|
|
20240308,115500,94275545,5030,5030,5030,5030,0
|
|
20240308,115400,94275545,5030,5030,5030,5030,0
|
|
20240308,115300,94275545,5030,5030,5030,5030,0
|
|
20240308,115200,94275545,5030,5030,5030,5030,0
|
|
20240308,115100,94275545,5030,5030,5030,5030,0
|
|
20240308,115000,94275545,5030,5030,5030,5030,0
|
|
20240308,114900,94275545,5030,5030,5030,5030,0
|
|
20240308,114800,94275545,5030,5030,5030,5030,0
|
|
20240308,114700,94275545,5030,5030,5030,5030,0
|
|
20240308,114600,94275545,5030,5030,5030,5030,0
|
|
20240308,114500,94275545,5030,5030,5030,5030,0
|
|
20240308,114400,94275545,5030,5030,5040,5030,356
|
|
20240308,114300,92484575,5030,5020,5030,4995,2251
|
|
20240308,114200,81176770,5020,5020,5020,5020,0
|
|
20240308,114100,81176770,5020,5020,5020,5020,0
|
|
20240308,114000,81176770,5020,5020,5020,5020,0
|
|
20240308,113900,81176770,5020,5020,5020,5020,0
|
|
20240308,113800,81176770,5020,5020,5020,5020,0
|
|
20240308,113700,81176770,5020,5020,5020,5020,733
|
|
20240308,113600,77497110,5010,5010,5010,5010,0
|
|
20240308,113500,77497110,5010,5010,5010,5010,0
|
|
20240308,113400,77497110,5010,5010,5010,5010,500
|
|
20240308,113300,74992110,5020,5020,5020,5020,120
|
|
20240308,113200,74389710,5020,5020,5020,5020,0
|
|
20240308,113100,74389710,5020,5020,5020,5020,0
|
|
20240308,113000,74389710,5020,5020,5020,5020,0
|
|
20240308,112900,74389710,5020,5020,5020,5020,20
|
|
20240308,112800,74289310,5020,5020,5020,5020,0
|
|
20240308,112700,74289310,5020,5020,5020,5020,1
|
|
20240308,112600,74284290,5010,5010,5010,5010,0
|
|
20240308,112500,74284290,5010,5010,5010,5010,5
|
|
20240308,112400,74259240,5010,5010,5010,5010,755
|
|
20240308,112300,70476690,5010,5010,5010,5010,0
|
|
20240308,112200,70476690,5010,5010,5010,5010,1749
|
|
20240308,112100,61714200,5010,5010,5010,5010,0
|
|
20240308,112000,61714200,5010,5010,5010,5010,0
|
|
20240308,111900,61714200,5010,5010,5010,5010,0
|
|
20240308,111800,61714200,5010,5010,5010,5010,0
|
|
20240308,111700,61714200,5010,5010,5010,5010,40
|
|
20240308,111600,61513800,5010,5010,5010,5010,0
|
|
20240308,111500,61513800,5010,5010,5010,5010,1113
|
|
20240308,111400,55937670,5010,5010,5010,5010,837
|
|
20240308,111300,51744300,5010,5010,5010,5010,8
|
|
20240308,111200,51704220,5010,5010,5010,5010,0
|
|
20240308,111100,51704220,5010,5010,5010,5010,0
|
|
20240308,111000,51704220,5010,5010,5010,5010,0
|
|
20240308,110900,51704220,5010,5010,5010,5010,0
|
|
20240308,110800,51704220,5010,5010,5010,5010,88
|
|
20240308,110700,51263340,5010,5010,5010,5010,0
|
|
20240308,110600,51263340,5010,5010,5010,5010,0
|
|
20240308,110500,51263340,5010,5010,5010,5010,0
|
|
20240308,110400,51263340,5010,5010,5010,5010,0
|
|
20240308,110300,51263340,5010,5010,5010,5010,0
|
|
20240308,110200,51263340,5010,5010,5010,5010,0
|
|
20240308,110100,51263340,5010,5010,5010,5010,1
|
|
20240308,110000,51258330,5010,5000,5010,5000,304
|
|
20240308,105900,49737970,5000,5000,5000,5000,0
|
|
20240308,105800,49737970,5000,5000,5000,5000,10
|
|
20240308,105700,49687970,5000,5000,5000,5000,0
|
|
20240308,105600,49687970,5000,5000,5000,5000,30
|
|
20240308,105500,49537970,5000,5000,5000,4995,393
|
|
20240308,105400,47574775,5000,5000,5000,5000,0
|
|
20240308,105300,47574775,5000,5000,5000,5000,399
|
|
20240308,105200,45579775,5010,5010,5010,5010,0
|
|
20240308,105100,45579775,5010,5010,5010,5010,2
|
|
20240308,105000,45569755,5010,5010,5010,5010,0
|
|
20240308,104900,45569755,5010,5010,5010,5010,0
|
|
20240308,104800,45569755,5010,5010,5010,5010,0
|
|
20240308,104700,45569755,5010,5010,5010,5010,0
|
|
20240308,104600,45569755,5010,5010,5010,5010,0
|
|
20240308,104500,45569755,5010,5010,5010,5010,10
|
|
20240308,104400,45519655,5010,5010,5010,5010,0
|
|
20240308,104300,45519655,5010,5010,5010,5010,9
|
|
20240308,104200,45474565,5010,5010,5010,5010,20
|
|
20240308,104100,45374365,5010,5010,5010,5010,0
|
|
20240308,104000,45374365,5010,5010,5010,5010,0
|
|
20240308,103900,45374365,5010,5010,5010,5010,0
|
|
20240308,103800,45374365,5010,5010,5010,5010,0
|
|
20240308,103700,45374365,5010,5010,5010,5010,0
|
|
20240308,103600,45374365,5010,5010,5010,5010,0
|
|
20240308,103500,45374365,5010,5010,5010,5010,0
|
|
20240308,103400,45374365,5010,5010,5010,5010,0
|
|
20240308,103300,45374365,5010,5010,5010,5010,0
|
|
20240308,103200,45374365,5010,5010,5010,5010,0
|
|
20240308,103100,45374365,5010,5010,5010,5010,0
|
|
20240308,103000,45374365,5010,5010,5010,5010,0
|
|
20240308,102900,45374365,5010,5010,5010,5010,2
|
|
20240308,102800,45364345,5010,5010,5010,5010,17
|
|
20240308,102700,45279175,5010,5010,5010,5010,0
|
|
20240308,102600,45279175,5010,5000,5010,5000,343
|
|
20240308,102500,43563745,5000,5000,5000,5000,0
|
|
20240308,102400,43563745,5000,5000,5000,5000,307
|
|
20240308,102300,42028745,5000,5000,5000,5000,0
|
|
20240308,102200,42028745,5000,5000,5000,5000,0
|
|
20240308,102100,42028745,5000,5000,5000,5000,0
|
|
20240308,102000,42028745,5000,5000,5000,5000,0
|
|
20240308,101900,42028745,5000,5000,5000,5000,0
|
|
20240308,101800,42028745,5000,5000,5000,5000,0
|
|
20240308,101700,42028745,5000,5000,5000,5000,0
|
|
20240308,101600,42028745,5000,5000,5000,5000,0
|
|
20240308,101500,42028745,5000,5000,5000,5000,0
|
|
20240308,101400,42028745,5000,5000,5000,5000,0
|
|
20240308,101300,42028745,5000,5000,5000,5000,0
|
|
20240308,101200,42028745,5000,5000,5000,5000,0
|
|
20240308,101100,42028745,5000,5000,5000,5000,0
|
|
20240308,101000,42028745,5000,5000,5000,5000,0
|
|
20240308,100900,42028745,5000,5000,5000,5000,0
|
|
20240308,100800,42028745,5000,5000,5000,5000,0
|
|
20240308,100700,42028745,5000,5000,5000,5000,0
|
|
20240308,100600,42028745,5000,5000,5000,5000,0
|
|
20240308,100500,42028745,5000,5000,5000,5000,0
|
|
20240308,100400,42028745,5000,5000,5000,5000,0
|
|
20240308,100300,42028745,5000,5000,5000,5000,0
|
|
20240308,100200,42028745,5000,5000,5000,5000,0
|
|
20240308,100100,42028745,5000,5010,5010,5000,722
|
|
20240308,100000,38416525,5000,5000,5000,5000,0
|
|
20240308,095900,38416525,5000,5000,5000,5000,0
|
|
20240308,095800,38416525,5000,5000,5000,5000,0
|
|
20240308,095700,38416525,5000,5000,5000,5000,0
|
|
20240308,095600,38416525,5000,5000,5000,5000,0
|
|
20240308,095500,38416525,5000,5000,5000,5000,0
|
|
20240308,095400,38416525,5000,5000,5000,5000,12
|
|
20240308,095300,38356525,5000,5010,5010,5000,26
|
|
20240308,095200,38226445,5000,5000,5000,5000,500
|
|
20240308,095100,35726445,5000,5000,5000,5000,0
|
|
20240308,095000,35726445,5000,5000,5000,5000,0
|
|
20240308,094900,35726445,5000,5000,5000,5000,0
|
|
20240308,094800,35726445,5000,5000,5000,5000,0
|
|
20240308,094700,35726445,5000,5000,5000,5000,0
|
|
20240308,094600,35726445,5000,5000,5000,5000,0
|
|
20240308,094500,35726445,5000,5000,5000,5000,0
|
|
20240308,094400,35726445,5000,5000,5000,5000,0
|
|
20240308,094300,35726445,5000,5000,5000,5000,0
|
|
20240308,094200,35726445,5000,5020,5020,5000,201
|
|
20240308,094100,34721425,5020,5000,5020,5000,613
|
|
20240308,094000,31656165,5020,5020,5020,5020,3
|
|
20240308,093900,31641105,5020,5010,5020,5010,5
|
|
20240308,093800,31616025,5000,5000,5000,5000,200
|
|
20240308,093700,30616025,4995,5000,5000,4995,590
|
|
20240308,093600,27668950,5000,5000,5000,5000,0
|
|
20240308,093500,27668950,5000,5000,5000,5000,0
|
|
20240308,093400,27668950,5000,5000,5000,5000,41
|
|
20240308,093300,27463950,5000,5000,5000,5000,0
|
|
20240308,093200,27463950,5000,5000,5000,5000,300
|
|
20240308,093100,25963950,5010,5010,5010,5010,0
|
|
20240308,093000,25963950,5010,5010,5010,5010,1
|
|
20240308,092900,25958940,5020,5020,5020,5020,0
|
|
20240308,092800,25958940,5020,5020,5020,5020,0
|
|
20240308,092700,25958940,5020,5010,5020,5010,26
|
|
20240308,092600,25828480,5010,5000,5010,5000,15
|
|
20240308,092500,25753430,5000,5000,5000,5000,222
|
|
20240308,092400,24643430,5000,5000,5000,5000,50
|
|
20240308,092300,24393430,4995,5000,5000,4995,358
|
|
20240308,092200,22603490,5020,5020,5020,5020,0
|
|
20240308,092100,22603490,5020,5020,5020,5020,0
|
|
20240308,092000,22603490,5020,5020,5020,5020,0
|
|
20240308,091900,22603490,5020,5020,5020,5020,0
|
|
20240308,091800,22603490,5020,5010,5020,5010,21
|
|
20240308,091700,22498250,5020,5010,5020,5010,118
|
|
20240308,091600,21906070,5020,5010,5020,5010,383
|
|
20240308,091500,19983570,5000,5000,5000,5000,0
|
|
20240308,091400,19983570,5000,5010,5010,5000,138
|
|
20240308,091300,19293470,5020,5020,5020,5020,0
|
|
20240308,091200,19293470,5020,5010,5020,5010,651
|
|
20240308,091100,16031770,5010,5010,5010,5010,0
|
|
20240308,091000,16031770,5010,5010,5010,5010,75
|
|
20240308,090900,15656020,5030,5020,5030,5020,2056
|
|
20240308,090800,5326820,5020,5020,5020,5020,0
|
|
20240308,090700,5326820,5020,5020,5020,5020,0
|
|
20240308,090600,5326820,5020,5020,5020,5020,0
|
|
20240308,090500,5326820,5020,4990,5020,4990,999
|
|
20240308,090400,340970,5030,5030,5030,5030,0
|
|
20240308,090300,340970,5030,5030,5030,5030,4
|
|
20240308,090200,320850,5030,5010,5030,5010,31
|
|
20240308,090100,165520,5020,5020,5020,5020,10
|
|
20240308,090000,115320,5020,5010,5020,5010,23
|