629 lines
29 KiB
CSV
629 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,192600,49087855,3015,3015,3015,3015,520
|
|
20240318,192500,49087855,3015,3015,3015,3015,0
|
|
20240318,192400,49087855,3015,3015,3015,3015,0
|
|
20240318,192300,49087855,3015,3015,3015,3015,0
|
|
20240318,192200,49087855,3015,3015,3015,3015,0
|
|
20240318,192100,49087855,3015,3015,3015,3015,0
|
|
20240318,192000,49087855,3015,3015,3015,3015,0
|
|
20240318,191900,49087855,3015,3015,3015,3015,0
|
|
20240318,191800,49087855,3015,3015,3015,3015,0
|
|
20240318,191700,49087855,3015,3015,3015,3015,0
|
|
20240318,191600,49087855,3015,3015,3015,3015,0
|
|
20240318,191500,49087855,3015,3015,3015,3015,0
|
|
20240318,191400,49087855,3015,3015,3015,3015,0
|
|
20240318,191300,49087855,3015,3015,3015,3015,0
|
|
20240318,191200,49087855,3015,3015,3015,3015,0
|
|
20240318,191100,49087855,3015,3015,3015,3015,0
|
|
20240318,191000,49087855,3015,3015,3015,3015,0
|
|
20240318,190900,49087855,3015,3015,3015,3015,0
|
|
20240318,190800,49087855,3015,3015,3015,3015,0
|
|
20240318,190700,49087855,3015,3015,3015,3015,0
|
|
20240318,190600,49087855,3015,3015,3015,3015,0
|
|
20240318,190500,49087855,3015,3015,3015,3015,0
|
|
20240318,190400,49087855,3015,3015,3015,3015,0
|
|
20240318,190300,49087855,3015,3015,3015,3015,0
|
|
20240318,190200,49087855,3015,3015,3015,3015,0
|
|
20240318,190100,49087855,3015,3015,3015,3015,0
|
|
20240318,190000,49087855,3015,3015,3015,3015,0
|
|
20240318,185900,49087855,3015,3015,3015,3015,0
|
|
20240318,185800,49087855,3015,3015,3015,3015,0
|
|
20240318,185700,49087855,3015,3015,3015,3015,0
|
|
20240318,185600,49087855,3015,3015,3015,3015,520
|
|
20240318,185500,49087855,3015,3015,3015,3015,0
|
|
20240318,185400,49087855,3015,3015,3015,3015,0
|
|
20240318,185300,49087855,3015,3015,3015,3015,0
|
|
20240318,185200,49087855,3015,3015,3015,3015,0
|
|
20240318,185100,49087855,3015,3015,3015,3015,0
|
|
20240318,185000,49087855,3015,3015,3015,3015,0
|
|
20240318,184900,49087855,3015,3015,3015,3015,0
|
|
20240318,184800,49087855,3015,3015,3015,3015,0
|
|
20240318,184700,49087855,3015,3015,3015,3015,0
|
|
20240318,184600,49087855,3015,3015,3015,3015,0
|
|
20240318,184500,49087855,3015,3015,3015,3015,0
|
|
20240318,184400,49087855,3015,3015,3015,3015,0
|
|
20240318,184300,49087855,3015,3015,3015,3015,0
|
|
20240318,184200,49087855,3015,3015,3015,3015,0
|
|
20240318,184100,49087855,3015,3015,3015,3015,0
|
|
20240318,184000,49087855,3015,3015,3015,3015,0
|
|
20240318,183900,49087855,3015,3015,3015,3015,0
|
|
20240318,183800,49087855,3015,3015,3015,3015,0
|
|
20240318,183700,49087855,3015,3015,3015,3015,0
|
|
20240318,183600,49087855,3015,3015,3015,3015,0
|
|
20240318,183500,49087855,3015,3015,3015,3015,0
|
|
20240318,183400,49087855,3015,3015,3015,3015,0
|
|
20240318,183300,49087855,3015,3015,3015,3015,0
|
|
20240318,183200,49087855,3015,3015,3015,3015,0
|
|
20240318,183100,49087855,3015,3015,3015,3015,0
|
|
20240318,183000,49087855,3015,3015,3015,3015,0
|
|
20240318,182900,49087855,3015,3015,3015,3015,0
|
|
20240318,182800,49087855,3015,3015,3015,3015,0
|
|
20240318,182700,49087855,3015,3015,3015,3015,0
|
|
20240318,182600,49087855,3015,3015,3015,3015,520
|
|
20240318,182500,49087855,3015,3015,3015,3015,0
|
|
20240318,182400,49087855,3015,3015,3015,3015,0
|
|
20240318,182300,49087855,3015,3015,3015,3015,0
|
|
20240318,182200,49087855,3015,3015,3015,3015,0
|
|
20240318,182100,49087855,3015,3015,3015,3015,0
|
|
20240318,182000,49087855,3015,3015,3015,3015,0
|
|
20240318,181900,49087855,3015,3015,3015,3015,0
|
|
20240318,181800,49087855,3015,3015,3015,3015,0
|
|
20240318,181700,49087855,3015,3015,3015,3015,0
|
|
20240318,181600,49087855,3015,3015,3015,3015,0
|
|
20240318,181500,49087855,3015,3015,3015,3015,0
|
|
20240318,181400,49087855,3015,3015,3015,3015,0
|
|
20240318,181300,49087855,3015,3015,3015,3015,0
|
|
20240318,181200,49087855,3015,3015,3015,3015,0
|
|
20240318,181100,49087855,3015,3015,3015,3015,0
|
|
20240318,181000,49087855,3015,3015,3015,3015,0
|
|
20240318,180900,49087855,3015,3015,3015,3015,0
|
|
20240318,180800,49087855,3015,3015,3015,3015,0
|
|
20240318,180700,49087855,3015,3015,3015,3015,0
|
|
20240318,180600,49087855,3015,3015,3015,3015,0
|
|
20240318,180500,49087855,3015,3015,3015,3015,0
|
|
20240318,180400,49087855,3015,3015,3015,3015,0
|
|
20240318,180300,49087855,3015,3015,3015,3015,0
|
|
20240318,180200,49087855,3015,3015,3015,3015,0
|
|
20240318,180100,49087855,3015,3015,3015,3015,0
|
|
20240318,180000,49087855,3015,3015,3015,3015,0
|
|
20240318,175900,49087855,3015,3015,3015,3015,0
|
|
20240318,175800,49087855,3015,3015,3015,3015,0
|
|
20240318,175700,49087855,3015,3015,3015,3015,0
|
|
20240318,175600,49087855,3015,3015,3015,3015,520
|
|
20240318,175500,49087855,3015,3015,3015,3015,0
|
|
20240318,175400,49087855,3015,3015,3015,3015,0
|
|
20240318,175300,49087855,3015,3015,3015,3015,0
|
|
20240318,175200,49087855,3015,3015,3015,3015,0
|
|
20240318,175100,49087855,3015,3015,3015,3015,0
|
|
20240318,175000,49087855,3015,3015,3015,3015,0
|
|
20240318,174900,49087855,3015,3015,3015,3015,0
|
|
20240318,174800,49087855,3015,3015,3015,3015,0
|
|
20240318,174700,49087855,3015,3015,3015,3015,0
|
|
20240318,174600,49087855,3015,3015,3015,3015,0
|
|
20240318,174500,49087855,3015,3015,3015,3015,0
|
|
20240318,174400,49087855,3015,3015,3015,3015,0
|
|
20240318,174300,49087855,3015,3015,3015,3015,0
|
|
20240318,174200,49087855,3015,3015,3015,3015,0
|
|
20240318,174100,49087855,3015,3015,3015,3015,0
|
|
20240318,174000,49087855,3015,3015,3015,3015,0
|
|
20240318,173900,49087855,3015,3015,3015,3015,0
|
|
20240318,173800,49087855,3015,3015,3015,3015,0
|
|
20240318,173700,49087855,3015,3015,3015,3015,0
|
|
20240318,173600,49087855,3015,3015,3015,3015,0
|
|
20240318,173500,49087855,3015,3015,3015,3015,0
|
|
20240318,173400,49087855,3015,3015,3015,3015,0
|
|
20240318,173300,49087855,3015,3015,3015,3015,0
|
|
20240318,173200,49087855,3015,3015,3015,3015,0
|
|
20240318,173100,49087855,3015,3015,3015,3015,0
|
|
20240318,173000,49087855,3015,3015,3015,3015,0
|
|
20240318,172900,49087855,3015,3015,3015,3015,0
|
|
20240318,172800,49087855,3015,3015,3015,3015,0
|
|
20240318,172700,49087855,3015,3015,3015,3015,0
|
|
20240318,172600,49087855,3015,3015,3015,3015,520
|
|
20240318,172500,49087855,3015,3015,3015,3015,0
|
|
20240318,172400,49087855,3015,3015,3015,3015,0
|
|
20240318,172300,49087855,3015,3015,3015,3015,0
|
|
20240318,172200,49087855,3015,3015,3015,3015,0
|
|
20240318,172100,49087855,3015,3015,3015,3015,0
|
|
20240318,172000,49087855,3015,3015,3015,3015,0
|
|
20240318,171900,49087855,3015,3015,3015,3015,0
|
|
20240318,171800,49087855,3015,3015,3015,3015,0
|
|
20240318,171700,49087855,3015,3015,3015,3015,0
|
|
20240318,171600,49087855,3015,3015,3015,3015,0
|
|
20240318,171500,49087855,3015,3015,3015,3015,0
|
|
20240318,171400,49087855,3015,3015,3015,3015,0
|
|
20240318,171300,49087855,3015,3015,3015,3015,0
|
|
20240318,171200,49087855,3015,3015,3015,3015,0
|
|
20240318,171100,49087855,3015,3015,3015,3015,0
|
|
20240318,171000,49087855,3015,3015,3015,3015,0
|
|
20240318,170900,49087855,3015,3015,3015,3015,0
|
|
20240318,170800,49087855,3015,3015,3015,3015,0
|
|
20240318,170700,49087855,3015,3015,3015,3015,0
|
|
20240318,170600,49087855,3015,3015,3015,3015,0
|
|
20240318,170500,49087855,3015,3015,3015,3015,0
|
|
20240318,170400,49087855,3015,3015,3015,3015,0
|
|
20240318,170300,49087855,3015,3015,3015,3015,0
|
|
20240318,170200,49087855,3015,3015,3015,3015,0
|
|
20240318,170100,49087855,3015,3015,3015,3015,0
|
|
20240318,170000,49087855,3015,3015,3015,3015,0
|
|
20240318,165900,49087855,3015,3015,3015,3015,0
|
|
20240318,165800,49087855,3015,3015,3015,3015,0
|
|
20240318,165700,49087855,3015,3015,3015,3015,0
|
|
20240318,165600,49087855,3015,3015,3015,3015,520
|
|
20240318,165500,49087855,3015,3015,3015,3015,0
|
|
20240318,165400,49087855,3015,3015,3015,3015,0
|
|
20240318,165300,49087855,3015,3015,3015,3015,0
|
|
20240318,165200,49087855,3015,3015,3015,3015,0
|
|
20240318,165100,49087855,3015,3015,3015,3015,0
|
|
20240318,165000,49087855,3015,3015,3015,3015,0
|
|
20240318,164900,49087855,3015,3015,3015,3015,0
|
|
20240318,164800,49087855,3015,3015,3015,3015,0
|
|
20240318,164700,49087855,3015,3015,3015,3015,0
|
|
20240318,164600,49087855,3015,3015,3015,3015,0
|
|
20240318,164500,49087855,3015,3015,3015,3015,0
|
|
20240318,164400,49087855,3015,3015,3015,3015,0
|
|
20240318,164300,49087855,3015,3015,3015,3015,0
|
|
20240318,164200,49087855,3015,3015,3015,3015,0
|
|
20240318,164100,49087855,3015,3015,3015,3015,0
|
|
20240318,164000,49087855,3015,3015,3015,3015,0
|
|
20240318,163900,49087855,3015,3015,3015,3015,0
|
|
20240318,163800,49087855,3015,3015,3015,3015,0
|
|
20240318,163700,49087855,3015,3015,3015,3015,0
|
|
20240318,163600,49087855,3015,3015,3015,3015,0
|
|
20240318,163500,49087855,3015,3015,3015,3015,0
|
|
20240318,163400,49087855,3015,3015,3015,3015,0
|
|
20240318,163300,49087855,3015,3015,3015,3015,0
|
|
20240318,163200,49087855,3015,3015,3015,3015,0
|
|
20240318,163100,49087855,3015,3015,3015,3015,0
|
|
20240318,163000,49087855,3015,3015,3015,3015,0
|
|
20240318,162900,49087855,3015,3015,3015,3015,0
|
|
20240318,162800,49087855,3015,3015,3015,3015,0
|
|
20240318,162700,49087855,3015,3015,3015,3015,0
|
|
20240318,162600,49087855,3015,3015,3015,3015,520
|
|
20240318,162500,49087855,3015,3015,3015,3015,0
|
|
20240318,162400,49087855,3015,3015,3015,3015,0
|
|
20240318,162300,49087855,3015,3015,3015,3015,0
|
|
20240318,162200,49087855,3015,3015,3015,3015,0
|
|
20240318,162100,49087855,3015,3015,3015,3015,0
|
|
20240318,162000,49087855,3015,3015,3015,3015,0
|
|
20240318,161900,49087855,3015,3015,3015,3015,0
|
|
20240318,161800,49087855,3015,3015,3015,3015,0
|
|
20240318,161700,49087855,3015,3015,3015,3015,0
|
|
20240318,161600,49087855,3015,3015,3015,3015,0
|
|
20240318,161500,49087855,3015,3015,3015,3015,0
|
|
20240318,161400,49087855,3015,3015,3015,3015,0
|
|
20240318,161300,49087855,3015,3015,3015,3015,0
|
|
20240318,161200,49087855,3015,3015,3015,3015,0
|
|
20240318,161100,49087855,3015,3015,3015,3015,0
|
|
20240318,161000,49087855,3015,3015,3015,3015,0
|
|
20240318,160900,49087855,3015,3015,3015,3015,0
|
|
20240318,160800,49087855,3015,3015,3015,3015,0
|
|
20240318,160700,49087855,3015,3015,3015,3015,0
|
|
20240318,160600,49087855,3015,3015,3015,3015,0
|
|
20240318,160500,49087855,3015,3015,3015,3015,0
|
|
20240318,160400,49087855,3015,3015,3015,3015,0
|
|
20240318,160300,49087855,3015,3015,3015,3015,0
|
|
20240318,160200,49087855,3015,3015,3015,3015,0
|
|
20240318,160100,49087855,3015,3015,3015,3015,0
|
|
20240318,160000,49087855,3015,3015,3015,3015,0
|
|
20240318,155900,49087855,3015,3015,3015,3015,0
|
|
20240318,155800,49087855,3015,3015,3015,3015,0
|
|
20240318,155700,49087855,3015,3015,3015,3015,0
|
|
20240318,155600,49087855,3015,3015,3015,3015,520
|
|
20240318,155500,49087855,3015,3015,3015,3015,0
|
|
20240318,155400,49087855,3015,3015,3015,3015,0
|
|
20240318,155300,49087855,3015,3015,3015,3015,0
|
|
20240318,155200,49087855,3015,3015,3015,3015,0
|
|
20240318,155100,49087855,3015,3015,3015,3015,0
|
|
20240318,155000,49087855,3015,3015,3015,3015,0
|
|
20240318,154900,49087855,3015,3015,3015,3015,0
|
|
20240318,154800,49087855,3015,3015,3015,3015,0
|
|
20240318,154700,49087855,3015,3015,3015,3015,0
|
|
20240318,154600,49087855,3015,3015,3015,3015,0
|
|
20240318,154500,49087855,3015,3015,3015,3015,0
|
|
20240318,154400,49087855,3015,3015,3015,3015,0
|
|
20240318,154300,49087855,3015,3015,3015,3015,0
|
|
20240318,154200,49087855,3015,3015,3015,3015,0
|
|
20240318,154100,49087855,3015,3015,3015,3015,0
|
|
20240318,154000,49087855,3015,3015,3015,3015,0
|
|
20240318,153900,49087855,3015,3015,3015,3015,0
|
|
20240318,153800,49087855,3015,3015,3015,3015,0
|
|
20240318,153700,49087855,3015,3015,3015,3015,0
|
|
20240318,153600,49087855,3015,3015,3015,3015,0
|
|
20240318,153500,49087855,3015,3015,3015,3015,0
|
|
20240318,153400,49087855,3015,3015,3015,3015,0
|
|
20240318,153300,49087855,3015,3015,3015,3015,0
|
|
20240318,153200,49087855,3015,3015,3015,3015,0
|
|
20240318,153100,49087855,3015,3015,3015,3015,0
|
|
20240318,153000,49087855,3015,3015,3015,3015,520
|
|
20240318,152900,47520055,3015,3015,3015,3015,0
|
|
20240318,152800,47520055,3015,3015,3015,3015,0
|
|
20240318,152700,47520055,3015,3015,3015,3015,0
|
|
20240318,152600,47520055,3015,3015,3015,3015,0
|
|
20240318,152500,47520055,3015,3015,3015,3015,0
|
|
20240318,152400,47520055,3015,3015,3015,3015,0
|
|
20240318,152300,47520055,3015,3015,3015,3015,0
|
|
20240318,152200,47520055,3015,3015,3015,3015,0
|
|
20240318,152100,47520055,3015,3015,3015,3015,0
|
|
20240318,152000,47520055,3015,3015,3015,3015,0
|
|
20240318,151900,47520055,3015,3015,3015,3015,0
|
|
20240318,151800,47520055,3015,3015,3015,3015,0
|
|
20240318,151700,47520055,3015,3015,3015,3015,0
|
|
20240318,151600,47520055,3015,3015,3015,3015,0
|
|
20240318,151500,47520055,3015,3015,3015,3015,0
|
|
20240318,151400,47520055,3015,3015,3015,3015,0
|
|
20240318,151300,47520055,3015,3015,3015,3015,300
|
|
20240318,151200,46615555,2995,2995,2995,2995,120
|
|
20240318,151100,46256155,2995,2995,2995,2995,102
|
|
20240318,151000,45950665,2995,2995,2995,2995,100
|
|
20240318,150900,45651165,2995,2995,2995,2995,0
|
|
20240318,150800,45651165,2995,2995,2995,2995,49
|
|
20240318,150700,45504410,2995,2995,2995,2995,0
|
|
20240318,150600,45504410,2995,2995,2995,2995,0
|
|
20240318,150500,45504410,2995,2995,2995,2995,31
|
|
20240318,150400,45411565,2995,2995,2995,2995,0
|
|
20240318,150300,45411565,2995,2995,2995,2995,0
|
|
20240318,150200,45411565,2995,2995,2995,2995,227
|
|
20240318,150100,44731700,2995,2995,2995,2995,0
|
|
20240318,150000,44731700,2995,2995,2995,2995,0
|
|
20240318,145900,44731700,2995,2995,2995,2995,0
|
|
20240318,145800,44731700,2995,2995,2995,2995,4
|
|
20240318,145700,44719720,2995,2995,2995,2995,0
|
|
20240318,145600,44719720,2995,2995,2995,2995,0
|
|
20240318,145500,44719720,2995,2995,2995,2995,0
|
|
20240318,145400,44719720,2995,2995,2995,2995,12
|
|
20240318,145300,44683780,2995,2995,2995,2995,0
|
|
20240318,145200,44683780,2995,2995,2995,2995,8
|
|
20240318,145100,44659820,2995,2995,2995,2995,0
|
|
20240318,145000,44659820,2995,2995,2995,2995,0
|
|
20240318,144900,44659820,2995,2995,2995,2995,0
|
|
20240318,144800,44659820,2995,2995,2995,2995,0
|
|
20240318,144700,44659820,2995,2995,2995,2995,0
|
|
20240318,144600,44659820,2995,2995,2995,2995,0
|
|
20240318,144500,44659820,2995,2995,2995,2995,0
|
|
20240318,144400,44659820,2995,2995,2995,2995,0
|
|
20240318,144300,44659820,2995,2995,2995,2995,0
|
|
20240318,144200,44659820,2995,2995,2995,2995,0
|
|
20240318,144100,44659820,2995,2995,2995,2995,0
|
|
20240318,144000,44659820,2995,2995,2995,2995,0
|
|
20240318,143900,44659820,2995,2995,2995,2995,0
|
|
20240318,143800,44659820,2995,2995,2995,2995,4
|
|
20240318,143700,44647840,3000,3000,3000,3000,0
|
|
20240318,143600,44647840,3000,2995,3000,2995,2
|
|
20240318,143500,44641845,2995,2995,2995,2995,0
|
|
20240318,143400,44641845,2995,2995,2995,2995,0
|
|
20240318,143300,44641845,2995,2995,2995,2995,0
|
|
20240318,143200,44641845,2995,2995,2995,2995,0
|
|
20240318,143100,44641845,2995,2995,2995,2995,4
|
|
20240318,143000,44629865,3010,3010,3010,3010,0
|
|
20240318,142900,44629865,3010,3010,3010,3010,0
|
|
20240318,142800,44629865,3010,3010,3010,3010,0
|
|
20240318,142700,44629865,3010,3010,3010,3010,0
|
|
20240318,142600,44629865,3010,3010,3010,3010,0
|
|
20240318,142500,44629865,3010,3010,3010,3010,0
|
|
20240318,142400,44629865,3010,3010,3010,3010,0
|
|
20240318,142300,44629865,3010,3010,3010,3010,0
|
|
20240318,142200,44629865,3010,3010,3010,3010,0
|
|
20240318,142100,44629865,3010,3010,3010,3010,5
|
|
20240318,142000,44614815,3010,3010,3010,3010,2
|
|
20240318,141900,44608795,3015,3015,3015,3015,0
|
|
20240318,141800,44608795,3015,3015,3015,3015,0
|
|
20240318,141700,44608795,3015,3015,3015,3015,0
|
|
20240318,141600,44608795,3015,2995,3015,2995,2
|
|
20240318,141500,44602785,2995,2995,2995,2995,1
|
|
20240318,141400,44599790,3010,3010,3010,3010,0
|
|
20240318,141300,44599790,3010,3010,3010,3010,0
|
|
20240318,141200,44599790,3010,3010,3010,3010,0
|
|
20240318,141100,44599790,3010,2995,3010,2995,2
|
|
20240318,141000,44593785,3015,3015,3015,3015,0
|
|
20240318,140900,44593785,3015,3015,3015,3015,0
|
|
20240318,140800,44593785,3015,3015,3015,3015,0
|
|
20240318,140700,44593785,3015,3015,3015,3015,0
|
|
20240318,140600,44593785,3015,3015,3015,3015,0
|
|
20240318,140500,44593785,3015,3015,3015,3015,0
|
|
20240318,140400,44593785,3015,3015,3015,3015,0
|
|
20240318,140300,44593785,3015,3015,3015,3015,0
|
|
20240318,140200,44593785,3015,3015,3015,3015,0
|
|
20240318,140100,44593785,3015,3015,3015,3015,0
|
|
20240318,140000,44593785,3015,3015,3015,3015,0
|
|
20240318,135900,44593785,3015,3015,3015,3015,0
|
|
20240318,135800,44593785,3015,3015,3015,3015,0
|
|
20240318,135700,44593785,3015,3015,3015,3015,0
|
|
20240318,135600,44593785,3015,3015,3015,3015,0
|
|
20240318,135500,44593785,3015,3015,3015,3015,0
|
|
20240318,135400,44593785,3015,3015,3015,3015,0
|
|
20240318,135300,44593785,3015,3015,3015,3015,0
|
|
20240318,135200,44593785,3015,3015,3015,3015,0
|
|
20240318,135100,44593785,3015,3015,3015,3015,0
|
|
20240318,135000,44593785,3015,3015,3015,3015,0
|
|
20240318,134900,44593785,3015,3015,3015,3015,0
|
|
20240318,134800,44593785,3015,3015,3015,3015,0
|
|
20240318,134700,44593785,3015,3015,3015,3015,0
|
|
20240318,134600,44593785,3015,3015,3015,3015,0
|
|
20240318,134500,44593785,3015,2995,3015,2985,2079
|
|
20240318,134400,38378500,2995,3005,3005,2995,2800
|
|
20240318,134300,29987095,3005,3005,3005,3005,144
|
|
20240318,134200,29554375,3005,3010,3010,3005,521
|
|
20240318,134100,27986435,3010,3010,3010,3010,33
|
|
20240318,134000,27887105,3005,3005,3005,3005,0
|
|
20240318,133900,27887105,3005,3005,3005,3005,0
|
|
20240318,133800,27887105,3005,3005,3005,3005,0
|
|
20240318,133700,27887105,3005,3005,3005,3005,0
|
|
20240318,133600,27887105,3005,3005,3005,3005,264
|
|
20240318,133500,27093785,3005,3005,3005,3005,0
|
|
20240318,133400,27093785,3005,3005,3005,3005,0
|
|
20240318,133300,27093785,3005,3005,3005,3005,0
|
|
20240318,133200,27093785,3005,3005,3005,3005,0
|
|
20240318,133100,27093785,3005,3005,3005,3005,1
|
|
20240318,133000,27090780,3005,3005,3005,3005,0
|
|
20240318,132900,27090780,3005,3005,3005,3005,500
|
|
20240318,132800,25588280,3010,3010,3010,3010,5
|
|
20240318,132700,25573230,3010,3010,3010,3010,0
|
|
20240318,132600,25573230,3010,3010,3010,3010,0
|
|
20240318,132500,25573230,3010,3010,3010,3010,0
|
|
20240318,132400,25573230,3010,3010,3010,3010,0
|
|
20240318,132300,25573230,3010,3010,3010,3010,0
|
|
20240318,132200,25573230,3010,3010,3010,3010,0
|
|
20240318,132100,25573230,3010,3010,3010,3010,5
|
|
20240318,132000,25558180,3010,3010,3010,3010,0
|
|
20240318,131900,25558180,3010,3010,3010,3010,0
|
|
20240318,131800,25558180,3010,3010,3010,3010,0
|
|
20240318,131700,25558180,3010,3010,3010,3010,50
|
|
20240318,131600,25407680,3010,3010,3010,3010,525
|
|
20240318,131500,23827430,3010,3010,3010,3010,1
|
|
20240318,131400,23824420,3005,3005,3005,3005,1
|
|
20240318,131300,23821415,3005,3005,3005,3005,0
|
|
20240318,131200,23821415,3005,3005,3005,3005,0
|
|
20240318,131100,23821415,3005,3005,3005,3005,0
|
|
20240318,131000,23821415,3005,3005,3005,3005,0
|
|
20240318,130900,23821415,3005,3005,3005,3005,0
|
|
20240318,130800,23821415,3005,3005,3005,3005,0
|
|
20240318,130700,23821415,3005,3005,3005,3005,0
|
|
20240318,130600,23821415,3005,3005,3005,3005,0
|
|
20240318,130500,23821415,3005,3005,3005,3005,0
|
|
20240318,130400,23821415,3005,3005,3005,3005,0
|
|
20240318,130300,23821415,3005,3005,3005,3005,0
|
|
20240318,130200,23821415,3005,3005,3005,3005,0
|
|
20240318,130100,23821415,3005,3005,3005,3005,0
|
|
20240318,130000,23821415,3005,3005,3005,3005,0
|
|
20240318,125900,23821415,3005,3005,3005,3005,0
|
|
20240318,125800,23821415,3005,3005,3005,3005,0
|
|
20240318,125700,23821415,3005,3005,3005,3005,0
|
|
20240318,125600,23821415,3005,3005,3005,3005,0
|
|
20240318,125500,23821415,3005,3005,3005,3005,0
|
|
20240318,125400,23821415,3005,3005,3005,3005,100
|
|
20240318,125300,23520915,3005,3005,3005,3005,10
|
|
20240318,125200,23490865,3005,3005,3005,3005,7
|
|
20240318,125100,23469830,3000,3000,3000,3000,0
|
|
20240318,125000,23469830,3000,3000,3000,3000,0
|
|
20240318,124900,23469830,3000,3000,3000,3000,107
|
|
20240318,124800,23148830,3005,3005,3005,3005,0
|
|
20240318,124700,23148830,3005,3005,3005,3005,0
|
|
20240318,124600,23148830,3005,3005,3005,3005,0
|
|
20240318,124500,23148830,3005,3005,3005,3005,0
|
|
20240318,124400,23148830,3005,3005,3005,3005,0
|
|
20240318,124300,23148830,3005,3005,3005,3005,111
|
|
20240318,124200,22815275,3005,3005,3005,3005,0
|
|
20240318,124100,22815275,3005,3005,3005,3005,0
|
|
20240318,124000,22815275,3005,3005,3005,3005,0
|
|
20240318,123900,22815275,3005,3005,3005,3005,0
|
|
20240318,123800,22815275,3005,3005,3005,3005,0
|
|
20240318,123700,22815275,3005,3005,3005,3005,0
|
|
20240318,123600,22815275,3005,3005,3005,3005,0
|
|
20240318,123500,22815275,3005,3005,3005,3005,0
|
|
20240318,123400,22815275,3005,3005,3005,3005,0
|
|
20240318,123300,22815275,3005,3005,3005,3005,0
|
|
20240318,123200,22815275,3005,3005,3005,3005,0
|
|
20240318,123100,22815275,3005,3005,3005,3005,0
|
|
20240318,123000,22815275,3005,3005,3005,3005,0
|
|
20240318,122900,22815275,3005,3005,3005,3005,0
|
|
20240318,122800,22815275,3005,3005,3005,3005,5
|
|
20240318,122700,22800250,3005,3005,3005,3005,0
|
|
20240318,122600,22800250,3005,3005,3005,3005,0
|
|
20240318,122500,22800250,3005,3005,3005,3005,0
|
|
20240318,122400,22800250,3005,3005,3005,3005,0
|
|
20240318,122300,22800250,3005,3005,3005,3005,0
|
|
20240318,122200,22800250,3005,3005,3005,3005,0
|
|
20240318,122100,22800250,3005,3005,3005,3005,0
|
|
20240318,122000,22800250,3005,3005,3005,3005,0
|
|
20240318,121900,22800250,3005,3005,3005,3005,0
|
|
20240318,121800,22800250,3005,3005,3005,3005,0
|
|
20240318,121700,22800250,3005,3005,3005,3005,0
|
|
20240318,121600,22800250,3005,3005,3005,3005,0
|
|
20240318,121500,22800250,3005,3005,3005,3005,166
|
|
20240318,121400,22301420,3005,3005,3005,3005,8
|
|
20240318,121300,22277380,3005,3010,3010,3005,223
|
|
20240318,121200,21606190,3005,3005,3005,3005,0
|
|
20240318,121100,21606190,3005,3005,3005,3005,0
|
|
20240318,121000,21606190,3005,3005,3005,3005,15
|
|
20240318,120900,21561115,3010,3010,3010,3010,0
|
|
20240318,120800,21561115,3010,3010,3010,3010,0
|
|
20240318,120700,21561115,3010,3010,3010,3010,0
|
|
20240318,120600,21561115,3010,3010,3010,3010,0
|
|
20240318,120500,21561115,3010,3010,3010,3010,0
|
|
20240318,120400,21561115,3010,3010,3010,3010,0
|
|
20240318,120300,21561115,3010,3010,3010,3010,0
|
|
20240318,120200,21561115,3010,3010,3010,3010,0
|
|
20240318,120100,21561115,3010,3010,3010,3010,0
|
|
20240318,120000,21561115,3010,3010,3010,3010,0
|
|
20240318,115900,21561115,3010,3010,3010,3010,1
|
|
20240318,115800,21558105,3000,3000,3000,3000,1188
|
|
20240318,115700,17994105,3010,3010,3010,3010,0
|
|
20240318,115600,17994105,3010,3010,3010,3010,0
|
|
20240318,115500,17994105,3010,3010,3010,3010,0
|
|
20240318,115400,17994105,3010,3010,3010,3010,0
|
|
20240318,115300,17994105,3010,3010,3010,3010,0
|
|
20240318,115200,17994105,3010,3010,3010,3010,0
|
|
20240318,115100,17994105,3010,3010,3010,3010,0
|
|
20240318,115000,17994105,3010,3010,3010,3010,0
|
|
20240318,114900,17994105,3010,3010,3010,3010,70
|
|
20240318,114800,17783405,3010,3010,3010,3010,0
|
|
20240318,114700,17783405,3010,3010,3010,3010,0
|
|
20240318,114600,17783405,3010,3010,3010,3010,0
|
|
20240318,114500,17783405,3010,3010,3010,3010,0
|
|
20240318,114400,17783405,3010,3010,3010,3010,0
|
|
20240318,114300,17783405,3010,3010,3010,3010,0
|
|
20240318,114200,17783405,3010,3010,3010,3010,0
|
|
20240318,114100,17783405,3010,3010,3010,3010,0
|
|
20240318,114000,17783405,3010,3010,3010,3010,0
|
|
20240318,113900,17783405,3010,3010,3010,3010,0
|
|
20240318,113800,17783405,3010,3010,3010,3010,0
|
|
20240318,113700,17783405,3010,3010,3010,3010,0
|
|
20240318,113600,17783405,3010,3010,3010,3010,0
|
|
20240318,113500,17783405,3010,3010,3010,3010,3
|
|
20240318,113400,17774375,3000,3005,3005,3000,582
|
|
20240318,113300,16028030,3005,3005,3005,3005,21
|
|
20240318,113200,15964925,3010,3010,3010,3010,0
|
|
20240318,113100,15964925,3010,3010,3010,3010,0
|
|
20240318,113000,15964925,3010,3010,3010,3010,0
|
|
20240318,112900,15964925,3010,3010,3010,3010,0
|
|
20240318,112800,15964925,3010,3010,3010,3010,100
|
|
20240318,112700,15663925,3010,3010,3010,3010,999
|
|
20240318,112600,12656935,3010,3010,3010,3010,0
|
|
20240318,112500,12656935,3010,3010,3010,3010,0
|
|
20240318,112400,12656935,3010,3010,3010,3010,0
|
|
20240318,112300,12656935,3010,3010,3010,3010,0
|
|
20240318,112200,12656935,3010,3010,3010,3010,0
|
|
20240318,112100,12656935,3010,3010,3010,3010,0
|
|
20240318,112000,12656935,3010,3010,3010,3010,0
|
|
20240318,111900,12656935,3010,3010,3010,3010,0
|
|
20240318,111800,12656935,3010,3010,3010,3010,0
|
|
20240318,111700,12656935,3010,3010,3010,3010,0
|
|
20240318,111600,12656935,3010,3010,3010,3010,0
|
|
20240318,111500,12656935,3010,3010,3010,3010,0
|
|
20240318,111400,12656935,3010,3010,3010,3010,0
|
|
20240318,111300,12656935,3010,3010,3010,3010,0
|
|
20240318,111200,12656935,3010,3010,3010,3010,0
|
|
20240318,111100,12656935,3010,3010,3010,3010,0
|
|
20240318,111000,12656935,3010,3010,3010,3010,0
|
|
20240318,110900,12656935,3010,3010,3010,3010,0
|
|
20240318,110800,12656935,3010,3010,3010,3010,0
|
|
20240318,110700,12656935,3010,3010,3010,3010,0
|
|
20240318,110600,12656935,3010,3010,3010,3010,33
|
|
20240318,110500,12557605,3000,3000,3000,3000,0
|
|
20240318,110400,12557605,3000,3000,3000,3000,51
|
|
20240318,110300,12404605,3000,3000,3000,3000,0
|
|
20240318,110200,12404605,3000,3005,3005,3000,1600
|
|
20240318,110100,7600635,3010,3010,3010,3010,0
|
|
20240318,110000,7600635,3010,3010,3010,3010,0
|
|
20240318,105900,7600635,3010,3010,3010,3010,0
|
|
20240318,105800,7600635,3010,3010,3010,3010,7
|
|
20240318,105700,7579565,3005,3005,3005,3005,0
|
|
20240318,105600,7579565,3005,3005,3005,3005,0
|
|
20240318,105500,7579565,3005,3005,3005,3005,0
|
|
20240318,105400,7579565,3005,3005,3005,3005,0
|
|
20240318,105300,7579565,3005,3005,3005,3005,0
|
|
20240318,105200,7579565,3005,3005,3005,3005,0
|
|
20240318,105100,7579565,3005,3005,3005,3005,0
|
|
20240318,105000,7579565,3005,3005,3005,3005,0
|
|
20240318,104900,7579565,3005,3005,3005,3005,0
|
|
20240318,104800,7579565,3005,3005,3005,3005,0
|
|
20240318,104700,7579565,3005,3005,3005,3005,0
|
|
20240318,104600,7579565,3005,3005,3005,3005,0
|
|
20240318,104500,7579565,3005,3005,3005,3005,0
|
|
20240318,104400,7579565,3005,3005,3005,3005,2
|
|
20240318,104300,7573555,3005,3010,3010,3005,78
|
|
20240318,104200,7338785,3010,3010,3010,3010,0
|
|
20240318,104100,7338785,3010,3010,3010,3010,0
|
|
20240318,104000,7338785,3010,3010,3010,3010,0
|
|
20240318,103900,7338785,3010,3010,3010,3010,0
|
|
20240318,103800,7338785,3010,3010,3010,3010,0
|
|
20240318,103700,7338785,3010,3010,3010,3010,0
|
|
20240318,103600,7338785,3010,3015,3015,3010,397
|
|
20240318,103500,6141900,3020,3020,3020,3020,0
|
|
20240318,103400,6141900,3020,3020,3020,3020,0
|
|
20240318,103300,6141900,3020,3020,3020,3020,0
|
|
20240318,103200,6141900,3020,3020,3020,3020,0
|
|
20240318,103100,6141900,3020,3020,3020,3020,0
|
|
20240318,103000,6141900,3020,3020,3020,3020,1
|
|
20240318,102900,6138880,3020,3020,3020,3020,0
|
|
20240318,102800,6138880,3020,3020,3020,3020,0
|
|
20240318,102700,6138880,3020,3020,3020,3020,0
|
|
20240318,102600,6138880,3020,3020,3020,3020,0
|
|
20240318,102500,6138880,3020,3020,3020,3020,0
|
|
20240318,102400,6138880,3020,3020,3020,3020,0
|
|
20240318,102300,6138880,3020,3020,3020,3020,0
|
|
20240318,102200,6138880,3020,3020,3020,3020,0
|
|
20240318,102100,6138880,3020,3020,3020,3020,0
|
|
20240318,102000,6138880,3020,3020,3020,3020,0
|
|
20240318,101900,6138880,3020,3020,3020,3020,0
|
|
20240318,101800,6138880,3020,3020,3020,3020,0
|
|
20240318,101700,6138880,3020,3020,3020,3020,0
|
|
20240318,101600,6138880,3020,3020,3020,3020,0
|
|
20240318,101500,6138880,3020,3020,3020,3020,0
|
|
20240318,101400,6138880,3020,3020,3020,3020,0
|
|
20240318,101300,6138880,3020,3020,3020,3020,0
|
|
20240318,101200,6138880,3020,3020,3020,3020,0
|
|
20240318,101100,6138880,3020,3020,3020,3020,73
|
|
20240318,101000,5918420,3020,3020,3020,3020,0
|
|
20240318,100900,5918420,3020,3020,3020,3020,0
|
|
20240318,100800,5918420,3020,3020,3020,3020,0
|
|
20240318,100700,5918420,3020,3020,3020,3020,0
|
|
20240318,100600,5918420,3020,3020,3020,3020,0
|
|
20240318,100500,5918420,3020,3020,3020,3020,1
|
|
20240318,100400,5915400,3020,3020,3020,3020,0
|
|
20240318,100300,5915400,3020,3020,3020,3020,0
|
|
20240318,100200,5915400,3020,3020,3020,3020,0
|
|
20240318,100100,5915400,3020,3020,3020,3020,0
|
|
20240318,100000,5915400,3020,3020,3020,3020,23
|
|
20240318,095900,5845940,3020,3020,3020,3020,0
|
|
20240318,095800,5845940,3020,3020,3020,3020,0
|
|
20240318,095700,5845940,3020,3020,3020,3020,0
|
|
20240318,095600,5845940,3020,3020,3020,3020,0
|
|
20240318,095500,5845940,3020,3020,3020,3020,0
|
|
20240318,095400,5845940,3020,3020,3020,3020,0
|
|
20240318,095300,5845940,3020,3020,3020,3020,0
|
|
20240318,095200,5845940,3020,3020,3020,3020,0
|
|
20240318,095100,5845940,3020,3020,3020,3020,0
|
|
20240318,095000,5845940,3020,3020,3020,3020,0
|
|
20240318,094900,5845940,3020,3020,3020,3020,0
|
|
20240318,094800,5845940,3020,3015,3020,3015,10
|
|
20240318,094700,5815780,3015,3015,3015,3015,0
|
|
20240318,094600,5815780,3015,3015,3015,3015,0
|
|
20240318,094500,5815780,3015,3015,3015,3015,0
|
|
20240318,094400,5815780,3015,3015,3015,3015,36
|
|
20240318,094300,5707240,3015,3015,3015,3015,0
|
|
20240318,094200,5707240,3015,3015,3015,3015,100
|
|
20240318,094100,5405740,3010,3010,3010,3010,10
|
|
20240318,094000,5375640,3010,3010,3010,3010,0
|
|
20240318,093900,5375640,3010,3010,3010,3010,20
|
|
20240318,093800,5315440,3005,3005,3005,3005,0
|
|
20240318,093700,5315440,3005,3005,3005,3005,0
|
|
20240318,093600,5315440,3005,3005,3005,3005,0
|
|
20240318,093500,5315440,3005,3005,3005,3005,0
|
|
20240318,093400,5315440,3005,3005,3005,3005,0
|
|
20240318,093300,5315440,3005,3005,3005,3005,0
|
|
20240318,093200,5315440,3005,3005,3005,3005,0
|
|
20240318,093100,5315440,3005,3005,3005,3005,25
|
|
20240318,093000,5240315,3010,3010,3010,3010,0
|
|
20240318,092900,5240315,3010,3010,3010,3010,0
|
|
20240318,092800,5240315,3010,3010,3010,3010,0
|
|
20240318,092700,5240315,3010,3010,3010,3010,0
|
|
20240318,092600,5240315,3010,3010,3010,3010,0
|
|
20240318,092500,5240315,3010,3010,3010,3010,264
|
|
20240318,092400,4445675,3010,3015,3015,3010,136
|
|
20240318,092300,4036155,3040,3040,3040,3040,0
|
|
20240318,092200,4036155,3040,3040,3040,3040,0
|
|
20240318,092100,4036155,3040,3040,3040,3040,0
|
|
20240318,092000,4036155,3040,3040,3040,3040,0
|
|
20240318,091900,4036155,3040,3010,3040,3010,30
|
|
20240318,091800,3945270,3010,3005,3010,3005,93
|
|
20240318,091700,3665495,3010,3005,3010,3005,361
|
|
20240318,091600,2579660,3005,3005,3005,3005,2
|
|
20240318,091500,2573650,3005,3005,3005,3005,0
|
|
20240318,091400,2573650,3005,3005,3005,3005,77
|
|
20240318,091300,2342265,3005,3005,3005,3005,0
|
|
20240318,091200,2342265,3005,3005,3005,3005,0
|
|
20240318,091100,2342265,3005,3005,3005,3005,0
|
|
20240318,091000,2342265,3005,3005,3005,3005,205
|
|
20240318,090900,1726240,3005,3010,3010,3005,301
|
|
20240318,090800,821730,3010,3010,3010,3010,2
|
|
20240318,090700,815710,3010,3010,3010,3010,10
|
|
20240318,090600,785610,3010,3010,3010,3010,0
|
|
20240318,090500,785610,3010,3010,3010,3010,6
|
|
20240318,090400,767550,3010,3010,3010,3010,4
|
|
20240318,090300,755510,3010,3010,3010,3010,27
|
|
20240318,090200,674240,3010,3010,3010,3010,81
|
|
20240318,090100,430430,3010,3010,3010,3010,3
|
|
20240318,090000,421400,3010,3010,3010,3010,140
|