620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,191700,304184010,3015,3015,3015,3015,2777
|
|
20240408,191600,304184010,3015,3015,3015,3015,0
|
|
20240408,191500,304184010,3015,3015,3015,3015,0
|
|
20240408,191400,304184010,3015,3015,3015,3015,0
|
|
20240408,191300,304184010,3015,3015,3015,3015,0
|
|
20240408,191200,304184010,3015,3015,3015,3015,0
|
|
20240408,191100,304184010,3015,3015,3015,3015,0
|
|
20240408,191000,304184010,3015,3015,3015,3015,0
|
|
20240408,190900,304184010,3015,3015,3015,3015,0
|
|
20240408,190800,304184010,3015,3015,3015,3015,0
|
|
20240408,190700,304184010,3015,3015,3015,3015,0
|
|
20240408,190600,304184010,3015,3015,3015,3015,0
|
|
20240408,190500,304184010,3015,3015,3015,3015,0
|
|
20240408,190400,304184010,3015,3015,3015,3015,0
|
|
20240408,190300,304184010,3015,3015,3015,3015,0
|
|
20240408,190200,304184010,3015,3015,3015,3015,0
|
|
20240408,190100,304184010,3015,3015,3015,3015,0
|
|
20240408,190000,304184010,3015,3015,3015,3015,0
|
|
20240408,185900,304184010,3015,3015,3015,3015,0
|
|
20240408,185800,304184010,3015,3015,3015,3015,0
|
|
20240408,185700,304184010,3015,3015,3015,3015,0
|
|
20240408,185600,304184010,3015,3015,3015,3015,0
|
|
20240408,185500,304184010,3015,3015,3015,3015,0
|
|
20240408,185400,304184010,3015,3015,3015,3015,0
|
|
20240408,185300,304184010,3015,3015,3015,3015,0
|
|
20240408,185200,304184010,3015,3015,3015,3015,0
|
|
20240408,185100,304184010,3015,3015,3015,3015,0
|
|
20240408,185000,304184010,3015,3015,3015,3015,0
|
|
20240408,184900,304184010,3015,3015,3015,3015,0
|
|
20240408,184800,304184010,3015,3015,3015,3015,0
|
|
20240408,184700,304184010,3015,3015,3015,3015,2777
|
|
20240408,184600,304184010,3015,3015,3015,3015,0
|
|
20240408,184500,304184010,3015,3015,3015,3015,0
|
|
20240408,184400,304184010,3015,3015,3015,3015,0
|
|
20240408,184300,304184010,3015,3015,3015,3015,0
|
|
20240408,184200,304184010,3015,3015,3015,3015,0
|
|
20240408,184100,304184010,3015,3015,3015,3015,0
|
|
20240408,184000,304184010,3015,3015,3015,3015,0
|
|
20240408,183900,304184010,3015,3015,3015,3015,0
|
|
20240408,183800,304184010,3015,3015,3015,3015,0
|
|
20240408,183700,304184010,3015,3015,3015,3015,0
|
|
20240408,183600,304184010,3015,3015,3015,3015,0
|
|
20240408,183500,304184010,3015,3015,3015,3015,0
|
|
20240408,183400,304184010,3015,3015,3015,3015,0
|
|
20240408,183300,304184010,3015,3015,3015,3015,0
|
|
20240408,183200,304184010,3015,3015,3015,3015,0
|
|
20240408,183100,304184010,3015,3015,3015,3015,0
|
|
20240408,183000,304184010,3015,3015,3015,3015,0
|
|
20240408,182900,304184010,3015,3015,3015,3015,0
|
|
20240408,182800,304184010,3015,3015,3015,3015,0
|
|
20240408,182700,304184010,3015,3015,3015,3015,0
|
|
20240408,182600,304184010,3015,3015,3015,3015,0
|
|
20240408,182500,304184010,3015,3015,3015,3015,0
|
|
20240408,182400,304184010,3015,3015,3015,3015,0
|
|
20240408,182300,304184010,3015,3015,3015,3015,0
|
|
20240408,182200,304184010,3015,3015,3015,3015,0
|
|
20240408,182100,304184010,3015,3015,3015,3015,0
|
|
20240408,182000,304184010,3015,3015,3015,3015,0
|
|
20240408,181900,304184010,3015,3015,3015,3015,0
|
|
20240408,181800,304184010,3015,3015,3015,3015,0
|
|
20240408,181700,304184010,3015,3015,3015,3015,2777
|
|
20240408,181600,304184010,3015,3015,3015,3015,0
|
|
20240408,181500,304184010,3015,3015,3015,3015,0
|
|
20240408,181400,304184010,3015,3015,3015,3015,0
|
|
20240408,181300,304184010,3015,3015,3015,3015,0
|
|
20240408,181200,304184010,3015,3015,3015,3015,0
|
|
20240408,181100,304184010,3015,3015,3015,3015,0
|
|
20240408,181000,304184010,3015,3015,3015,3015,0
|
|
20240408,180900,304184010,3015,3015,3015,3015,0
|
|
20240408,180800,304184010,3015,3015,3015,3015,0
|
|
20240408,180700,304184010,3015,3015,3015,3015,0
|
|
20240408,180600,304184010,3015,3015,3015,3015,0
|
|
20240408,180500,304184010,3015,3015,3015,3015,0
|
|
20240408,180400,304184010,3015,3015,3015,3015,0
|
|
20240408,180300,304184010,3015,3015,3015,3015,0
|
|
20240408,180200,304184010,3015,3015,3015,3015,0
|
|
20240408,180100,304184010,3015,3015,3015,3015,0
|
|
20240408,180000,304184010,3015,3015,3015,3015,0
|
|
20240408,175900,304184010,3015,3015,3015,3015,0
|
|
20240408,175800,304184010,3015,3015,3015,3015,0
|
|
20240408,175700,304184010,3015,3015,3015,3015,0
|
|
20240408,175600,304184010,3015,3015,3015,3015,0
|
|
20240408,175500,304184010,3015,3015,3015,3015,0
|
|
20240408,175400,304184010,3015,3015,3015,3015,0
|
|
20240408,175300,304184010,3015,3015,3015,3015,0
|
|
20240408,175200,304184010,3015,3015,3015,3015,0
|
|
20240408,175100,304184010,3015,3015,3015,3015,0
|
|
20240408,175000,304184010,3015,3015,3015,3015,0
|
|
20240408,174900,304184010,3015,3015,3015,3015,0
|
|
20240408,174800,304184010,3015,3015,3015,3015,0
|
|
20240408,174700,304184010,3015,3015,3015,3015,2777
|
|
20240408,174600,304184010,3015,3015,3015,3015,0
|
|
20240408,174500,304184010,3015,3015,3015,3015,0
|
|
20240408,174400,304184010,3015,3015,3015,3015,0
|
|
20240408,174300,304184010,3015,3015,3015,3015,0
|
|
20240408,174200,304184010,3015,3015,3015,3015,0
|
|
20240408,174100,304184010,3015,3015,3015,3015,0
|
|
20240408,174000,304184010,3015,3015,3015,3015,0
|
|
20240408,173900,304184010,3015,3015,3015,3015,0
|
|
20240408,173800,304184010,3015,3015,3015,3015,0
|
|
20240408,173700,304184010,3015,3015,3015,3015,0
|
|
20240408,173600,304184010,3015,3015,3015,3015,0
|
|
20240408,173500,304184010,3015,3015,3015,3015,0
|
|
20240408,173400,304184010,3015,3015,3015,3015,0
|
|
20240408,173300,304184010,3015,3015,3015,3015,0
|
|
20240408,173200,304184010,3015,3015,3015,3015,0
|
|
20240408,173100,304184010,3015,3015,3015,3015,0
|
|
20240408,173000,304184010,3015,3015,3015,3015,0
|
|
20240408,172900,304184010,3015,3015,3015,3015,0
|
|
20240408,172800,304184010,3015,3015,3015,3015,0
|
|
20240408,172700,304184010,3015,3015,3015,3015,0
|
|
20240408,172600,304184010,3015,3015,3015,3015,0
|
|
20240408,172500,304184010,3015,3015,3015,3015,0
|
|
20240408,172400,304184010,3015,3015,3015,3015,0
|
|
20240408,172300,304184010,3015,3015,3015,3015,0
|
|
20240408,172200,304184010,3015,3015,3015,3015,0
|
|
20240408,172100,304184010,3015,3015,3015,3015,0
|
|
20240408,172000,304184010,3015,3015,3015,3015,0
|
|
20240408,171900,304184010,3015,3015,3015,3015,0
|
|
20240408,171800,304184010,3015,3015,3015,3015,0
|
|
20240408,171700,304184010,3015,3015,3015,3015,2777
|
|
20240408,171600,304184010,3015,3015,3015,3015,0
|
|
20240408,171500,304184010,3015,3015,3015,3015,0
|
|
20240408,171400,304184010,3015,3015,3015,3015,0
|
|
20240408,171300,304184010,3015,3015,3015,3015,0
|
|
20240408,171200,304184010,3015,3015,3015,3015,0
|
|
20240408,171100,304184010,3015,3015,3015,3015,0
|
|
20240408,171000,304184010,3015,3015,3015,3015,0
|
|
20240408,170900,304184010,3015,3015,3015,3015,0
|
|
20240408,170800,304184010,3015,3015,3015,3015,0
|
|
20240408,170700,304184010,3015,3015,3015,3015,0
|
|
20240408,170600,304184010,3015,3015,3015,3015,0
|
|
20240408,170500,304184010,3015,3015,3015,3015,0
|
|
20240408,170400,304184010,3015,3015,3015,3015,0
|
|
20240408,170300,304184010,3015,3015,3015,3015,0
|
|
20240408,170200,304184010,3015,3015,3015,3015,0
|
|
20240408,170100,304184010,3015,3015,3015,3015,0
|
|
20240408,170000,304184010,3015,3015,3015,3015,0
|
|
20240408,165900,304184010,3015,3015,3015,3015,0
|
|
20240408,165800,304184010,3015,3015,3015,3015,0
|
|
20240408,165700,304184010,3015,3015,3015,3015,0
|
|
20240408,165600,304184010,3015,3015,3015,3015,0
|
|
20240408,165500,304184010,3015,3015,3015,3015,0
|
|
20240408,165400,304184010,3015,3015,3015,3015,0
|
|
20240408,165300,304184010,3015,3015,3015,3015,0
|
|
20240408,165200,304184010,3015,3015,3015,3015,0
|
|
20240408,165100,304184010,3015,3015,3015,3015,0
|
|
20240408,165000,304184010,3015,3015,3015,3015,0
|
|
20240408,164900,304184010,3015,3015,3015,3015,0
|
|
20240408,164800,304184010,3015,3015,3015,3015,0
|
|
20240408,164700,304184010,3015,3015,3015,3015,2777
|
|
20240408,164600,304184010,3015,3015,3015,3015,0
|
|
20240408,164500,304184010,3015,3015,3015,3015,0
|
|
20240408,164400,304184010,3015,3015,3015,3015,0
|
|
20240408,164300,304184010,3015,3015,3015,3015,0
|
|
20240408,164200,304184010,3015,3015,3015,3015,0
|
|
20240408,164100,304184010,3015,3015,3015,3015,0
|
|
20240408,164000,304184010,3015,3015,3015,3015,0
|
|
20240408,163900,304184010,3015,3015,3015,3015,0
|
|
20240408,163800,304184010,3015,3015,3015,3015,0
|
|
20240408,163700,304184010,3015,3015,3015,3015,0
|
|
20240408,163600,304184010,3015,3015,3015,3015,0
|
|
20240408,163500,304184010,3015,3015,3015,3015,0
|
|
20240408,163400,304184010,3015,3015,3015,3015,0
|
|
20240408,163300,304184010,3015,3015,3015,3015,0
|
|
20240408,163200,304184010,3015,3015,3015,3015,0
|
|
20240408,163100,304184010,3015,3015,3015,3015,0
|
|
20240408,163000,304184010,3015,3015,3015,3015,0
|
|
20240408,162900,304184010,3015,3015,3015,3015,0
|
|
20240408,162800,304184010,3015,3015,3015,3015,0
|
|
20240408,162700,304184010,3015,3015,3015,3015,0
|
|
20240408,162600,304184010,3015,3015,3015,3015,0
|
|
20240408,162500,304184010,3015,3015,3015,3015,0
|
|
20240408,162400,304184010,3015,3015,3015,3015,0
|
|
20240408,162300,304184010,3015,3015,3015,3015,0
|
|
20240408,162200,304184010,3015,3015,3015,3015,0
|
|
20240408,162100,304184010,3015,3015,3015,3015,0
|
|
20240408,162000,304184010,3015,3015,3015,3015,0
|
|
20240408,161900,304184010,3015,3015,3015,3015,0
|
|
20240408,161800,304184010,3015,3015,3015,3015,0
|
|
20240408,161700,304184010,3015,3015,3015,3015,2777
|
|
20240408,161600,304184010,3015,3015,3015,3015,0
|
|
20240408,161500,304184010,3015,3015,3015,3015,0
|
|
20240408,161400,304184010,3015,3015,3015,3015,0
|
|
20240408,161300,304184010,3015,3015,3015,3015,0
|
|
20240408,161200,304184010,3015,3015,3015,3015,0
|
|
20240408,161100,304184010,3015,3015,3015,3015,0
|
|
20240408,161000,304184010,3015,3015,3015,3015,0
|
|
20240408,160900,304184010,3015,3015,3015,3015,0
|
|
20240408,160800,304184010,3015,3015,3015,3015,0
|
|
20240408,160700,304184010,3015,3015,3015,3015,0
|
|
20240408,160600,304184010,3015,3015,3015,3015,0
|
|
20240408,160500,304184010,3015,3015,3015,3015,0
|
|
20240408,160400,304184010,3015,3015,3015,3015,0
|
|
20240408,160300,304184010,3015,3015,3015,3015,0
|
|
20240408,160200,304184010,3015,3015,3015,3015,0
|
|
20240408,160100,304184010,3015,3015,3015,3015,0
|
|
20240408,160000,304184010,3015,3015,3015,3015,0
|
|
20240408,155900,304184010,3015,3015,3015,3015,0
|
|
20240408,155800,304184010,3015,3015,3015,3015,0
|
|
20240408,155700,304184010,3015,3015,3015,3015,0
|
|
20240408,155600,304184010,3015,3015,3015,3015,0
|
|
20240408,155500,304184010,3015,3015,3015,3015,0
|
|
20240408,155400,304184010,3015,3015,3015,3015,0
|
|
20240408,155300,304184010,3015,3015,3015,3015,0
|
|
20240408,155200,304184010,3015,3015,3015,3015,0
|
|
20240408,155100,304184010,3015,3015,3015,3015,0
|
|
20240408,155000,304184010,3015,3015,3015,3015,0
|
|
20240408,154900,304184010,3015,3015,3015,3015,0
|
|
20240408,154800,304184010,3015,3015,3015,3015,0
|
|
20240408,154700,304184010,3015,3015,3015,3015,2777
|
|
20240408,154600,304184010,3015,3015,3015,3015,0
|
|
20240408,154500,304184010,3015,3015,3015,3015,0
|
|
20240408,154400,304184010,3015,3015,3015,3015,0
|
|
20240408,154300,304184010,3015,3015,3015,3015,0
|
|
20240408,154200,304184010,3015,3015,3015,3015,0
|
|
20240408,154100,304184010,3015,3015,3015,3015,0
|
|
20240408,154000,304184010,3015,3015,3015,3015,0
|
|
20240408,153900,304184010,3015,3015,3015,3015,0
|
|
20240408,153800,304184010,3015,3015,3015,3015,0
|
|
20240408,153700,304184010,3015,3015,3015,3015,0
|
|
20240408,153600,304184010,3015,3015,3015,3015,0
|
|
20240408,153500,304184010,3015,3015,3015,3015,0
|
|
20240408,153400,304184010,3015,3015,3015,3015,0
|
|
20240408,153300,304184010,3015,3015,3015,3015,0
|
|
20240408,153200,304184010,3015,3015,3015,3015,0
|
|
20240408,153100,304184010,3015,3015,3015,3015,0
|
|
20240408,153000,304184010,3015,3015,3015,3015,2777
|
|
20240408,152900,295811355,3045,3045,3045,3045,0
|
|
20240408,152800,295811355,3045,3045,3045,3045,0
|
|
20240408,152700,295811355,3045,3045,3045,3045,0
|
|
20240408,152600,295811355,3045,3045,3045,3045,0
|
|
20240408,152500,295811355,3045,3045,3045,3045,0
|
|
20240408,152400,295811355,3045,3045,3045,3045,0
|
|
20240408,152300,295811355,3045,3045,3045,3045,0
|
|
20240408,152200,295811355,3045,3045,3045,3045,0
|
|
20240408,152100,295811355,3045,3045,3045,3045,0
|
|
20240408,152000,295811355,3045,3045,3045,3045,0
|
|
20240408,151900,295811355,3045,3040,3045,3040,794
|
|
20240408,151800,293397345,3040,3040,3040,3035,573
|
|
20240408,151700,291655560,3040,3040,3040,3040,1082
|
|
20240408,151600,288366280,3040,3040,3040,3015,517
|
|
20240408,151500,286794750,3010,3045,3045,3010,3162
|
|
20240408,151400,277262715,3045,3050,3050,3015,3107
|
|
20240408,151300,267878760,3050,3050,3050,3050,1
|
|
20240408,151200,267875710,3050,3050,3050,3050,0
|
|
20240408,151100,267875710,3050,3050,3050,3050,3
|
|
20240408,151000,267866560,3050,3050,3050,3040,6
|
|
20240408,150900,267848270,3050,3030,3050,3025,3544
|
|
20240408,150800,257076275,3015,3050,3050,3015,3003
|
|
20240408,150700,247997925,3035,3045,3050,3015,8848
|
|
20240408,150600,221121160,3050,3050,3050,3050,1
|
|
20240408,150500,221118110,3050,3050,3050,3050,0
|
|
20240408,150400,221118110,3050,3050,3050,3050,1
|
|
20240408,150300,221115060,3050,3050,3050,3050,144
|
|
20240408,150200,220675860,3050,3050,3050,3040,2148
|
|
20240408,150100,214142430,3050,3050,3050,3050,50
|
|
20240408,150000,213989930,3050,3050,3050,3045,14
|
|
20240408,145900,213947235,3050,3050,3050,3050,1
|
|
20240408,145800,213944185,3050,3050,3050,3050,4
|
|
20240408,145700,213931985,3050,3050,3050,3050,20
|
|
20240408,145600,213870985,3050,3050,3050,3045,1428
|
|
20240408,145500,209520120,3050,3060,3060,3050,2020
|
|
20240408,145400,203358430,3060,3060,3060,3060,94
|
|
20240408,145300,203070790,3060,3050,3060,3050,41
|
|
20240408,145200,202945730,3060,3050,3060,3050,41
|
|
20240408,145100,202820670,3060,3055,3060,3055,1253
|
|
20240408,145000,198992750,3060,3060,3060,3060,0
|
|
20240408,144900,198992750,3060,3060,3060,3060,0
|
|
20240408,144800,198992750,3060,3055,3060,3050,10202
|
|
20240408,144700,167867780,3055,3055,3055,3055,1700
|
|
20240408,144600,162674280,3060,3060,3060,3060,101
|
|
20240408,144500,162365220,3060,3055,3060,3055,84
|
|
20240408,144400,162108590,3055,3055,3055,3055,101
|
|
20240408,144300,161800035,3055,3055,3055,3055,528
|
|
20240408,144200,160186995,3060,3060,3060,3060,0
|
|
20240408,144100,160186995,3060,3060,3060,3060,0
|
|
20240408,144000,160186995,3060,3065,3065,3060,455
|
|
20240408,143900,158794555,3070,3065,3070,3065,50
|
|
20240408,143800,158641300,3070,3070,3070,3070,0
|
|
20240408,143700,158641300,3070,3070,3070,3070,0
|
|
20240408,143600,158641300,3070,3070,3070,3070,0
|
|
20240408,143500,158641300,3070,3070,3070,3070,0
|
|
20240408,143400,158641300,3070,3070,3070,3070,0
|
|
20240408,143300,158641300,3070,3070,3070,3070,0
|
|
20240408,143200,158641300,3070,3070,3070,3070,0
|
|
20240408,143100,158641300,3070,3070,3070,3070,0
|
|
20240408,143000,158641300,3070,3070,3070,3070,0
|
|
20240408,142900,158641300,3070,3070,3070,3070,1
|
|
20240408,142800,158638230,3070,3070,3070,3070,4
|
|
20240408,142700,158625950,3070,3065,3070,3065,2
|
|
20240408,142600,158619815,3065,3060,3065,3060,134
|
|
20240408,142500,158209230,3065,3065,3065,3065,0
|
|
20240408,142400,158209230,3065,3065,3065,3065,900
|
|
20240408,142300,155450730,3065,3065,3065,3065,0
|
|
20240408,142200,155450730,3065,3065,3065,3065,0
|
|
20240408,142100,155450730,3065,3065,3065,3065,0
|
|
20240408,142000,155450730,3065,3065,3065,3065,0
|
|
20240408,141900,155450730,3065,3065,3065,3065,0
|
|
20240408,141800,155450730,3065,3065,3065,3065,0
|
|
20240408,141700,155450730,3065,3065,3065,3065,0
|
|
20240408,141600,155450730,3065,3065,3065,3065,0
|
|
20240408,141500,155450730,3065,3065,3065,3065,0
|
|
20240408,141400,155450730,3065,3065,3065,3065,0
|
|
20240408,141300,155450730,3065,3065,3065,3065,0
|
|
20240408,141200,155450730,3065,3065,3065,3065,384
|
|
20240408,141100,154273770,3065,3060,3065,3060,3216
|
|
20240408,141000,144432800,3065,3065,3065,3065,168
|
|
20240408,140900,143917880,3065,3065,3065,3065,10
|
|
20240408,140800,143887230,3060,3065,3065,3060,4
|
|
20240408,140700,143874975,3065,3065,3065,3065,0
|
|
20240408,140600,143874975,3065,3065,3065,3065,2020
|
|
20240408,140500,137683675,3065,3065,3065,3065,10
|
|
20240408,140400,137653025,3065,3065,3065,3065,16
|
|
20240408,140300,137603985,3065,3065,3065,3065,40
|
|
20240408,140200,137481385,3065,3065,3065,3065,150
|
|
20240408,140100,137021635,3065,3060,3065,3060,11
|
|
20240408,140000,136987925,3065,3065,3065,3065,10
|
|
20240408,135900,136957275,3065,3065,3065,3065,5
|
|
20240408,135800,136941950,3065,3065,3065,3065,0
|
|
20240408,135700,136941950,3065,3065,3065,3065,10
|
|
20240408,135600,136911300,3065,3065,3065,3065,3
|
|
20240408,135500,136902105,3065,3065,3065,3065,46
|
|
20240408,135400,136761115,3065,3065,3065,3065,70
|
|
20240408,135300,136546565,3065,3065,3065,3065,50
|
|
20240408,135200,136393315,3065,3065,3065,3065,0
|
|
20240408,135100,136393315,3065,3065,3065,3065,0
|
|
20240408,135000,136393315,3065,3065,3065,3065,0
|
|
20240408,134900,136393315,3065,3065,3065,3065,0
|
|
20240408,134800,136393315,3065,3065,3065,3065,163
|
|
20240408,134700,135893720,3065,3065,3065,3065,0
|
|
20240408,134600,135893720,3065,3065,3065,3065,0
|
|
20240408,134500,135893720,3065,3065,3065,3065,0
|
|
20240408,134400,135893720,3065,3065,3065,3065,0
|
|
20240408,134300,135893720,3065,3065,3065,3065,0
|
|
20240408,134200,135893720,3065,3065,3065,3065,1
|
|
20240408,134100,135890655,3065,3065,3065,3065,11
|
|
20240408,134000,135856940,3065,3065,3065,3065,2
|
|
20240408,133900,135850810,3065,3065,3065,3065,0
|
|
20240408,133800,135850810,3065,3065,3065,3065,0
|
|
20240408,133700,135850810,3065,3065,3065,3065,4
|
|
20240408,133600,135838550,3065,3065,3065,3065,0
|
|
20240408,133500,135838550,3065,3065,3065,3065,500
|
|
20240408,133400,134306050,3065,3065,3065,3065,1000
|
|
20240408,133300,131241050,3065,3065,3065,3065,3
|
|
20240408,133200,131231855,3065,3065,3065,3065,5
|
|
20240408,133100,131216530,3065,3065,3065,3065,10
|
|
20240408,133000,131185880,3065,3065,3065,3065,0
|
|
20240408,132900,131185880,3065,3065,3065,3065,100
|
|
20240408,132800,130879380,3065,3065,3065,3065,183
|
|
20240408,132700,130318485,3060,3060,3060,3060,0
|
|
20240408,132600,130318485,3060,3060,3060,3060,0
|
|
20240408,132500,130318485,3060,3060,3060,3060,0
|
|
20240408,132400,130318485,3060,3060,3060,3060,5
|
|
20240408,132300,130303185,3060,3060,3060,3060,0
|
|
20240408,132200,130303185,3060,3060,3060,3060,0
|
|
20240408,132100,130303185,3060,3060,3060,3060,155
|
|
20240408,132000,129828885,3060,3060,3060,3060,173
|
|
20240408,131900,129299505,3060,3060,3060,3060,155
|
|
20240408,131800,128825205,3060,3060,3060,3060,1
|
|
20240408,131700,128822145,3060,3060,3060,3060,0
|
|
20240408,131600,128822145,3060,3060,3060,3060,1
|
|
20240408,131500,128819085,3065,3065,3065,3065,0
|
|
20240408,131400,128819085,3065,3065,3065,3065,1
|
|
20240408,131300,128816020,3060,3060,3060,3060,51
|
|
20240408,131200,128659960,3060,3060,3060,3060,0
|
|
20240408,131100,128659960,3060,3060,3060,3060,0
|
|
20240408,131000,128659960,3060,3060,3060,3060,0
|
|
20240408,130900,128659960,3060,3060,3060,3060,2
|
|
20240408,130800,128653840,3065,3065,3065,3065,1
|
|
20240408,130700,128650775,3065,3065,3065,3065,0
|
|
20240408,130600,128650775,3065,3065,3065,3065,0
|
|
20240408,130500,128650775,3065,3065,3065,3065,0
|
|
20240408,130400,128650775,3065,3065,3065,3065,0
|
|
20240408,130300,128650775,3065,3065,3065,3065,0
|
|
20240408,130200,128650775,3065,3065,3065,3065,0
|
|
20240408,130100,128650775,3065,3065,3065,3065,1
|
|
20240408,130000,128647710,3060,3060,3060,3060,0
|
|
20240408,125900,128647710,3060,3060,3060,3060,10
|
|
20240408,125800,128617110,3060,3060,3060,3060,1
|
|
20240408,125700,128614050,3060,3060,3060,3060,20
|
|
20240408,125600,128552850,3060,3060,3060,3060,40
|
|
20240408,125500,128430450,3060,3060,3060,3060,60
|
|
20240408,125400,128246850,3060,3060,3060,3060,0
|
|
20240408,125300,128246850,3060,3060,3060,3060,1
|
|
20240408,125200,128243790,3060,3060,3060,3060,1
|
|
20240408,125100,128240730,3065,3065,3065,3065,1
|
|
20240408,125000,128237665,3055,3055,3055,3055,0
|
|
20240408,124900,128237665,3055,3055,3055,3055,0
|
|
20240408,124800,128237665,3055,3055,3055,3055,0
|
|
20240408,124700,128237665,3055,3055,3055,3055,0
|
|
20240408,124600,128237665,3055,3055,3055,3055,0
|
|
20240408,124500,128237665,3055,3055,3055,3055,30
|
|
20240408,124400,128146015,3060,3060,3060,3060,0
|
|
20240408,124300,128146015,3060,3060,3060,3060,0
|
|
20240408,124200,128146015,3060,3060,3060,3060,253
|
|
20240408,124100,127371835,3060,3060,3060,3060,0
|
|
20240408,124000,127371835,3060,3060,3060,3060,100
|
|
20240408,123900,127065835,3060,3060,3060,3060,0
|
|
20240408,123800,127065835,3060,3060,3060,3060,0
|
|
20240408,123700,127065835,3060,3060,3060,3060,0
|
|
20240408,123600,127065835,3060,3060,3060,3060,0
|
|
20240408,123500,127065835,3060,3060,3060,3060,0
|
|
20240408,123400,127065835,3060,3060,3060,3060,0
|
|
20240408,123300,127065835,3060,3060,3060,3060,0
|
|
20240408,123200,127065835,3060,3060,3060,3060,602
|
|
20240408,123100,125223715,3060,3060,3060,3060,0
|
|
20240408,123000,125223715,3060,3060,3060,3060,0
|
|
20240408,122900,125223715,3060,3060,3060,3060,3374
|
|
20240408,122800,114899275,3060,3060,3060,3060,2
|
|
20240408,122700,114893155,3060,3060,3060,3060,1
|
|
20240408,122600,114890095,3060,3060,3060,3060,1
|
|
20240408,122500,114887035,3060,3060,3060,3060,0
|
|
20240408,122400,114887035,3060,3060,3060,3060,22
|
|
20240408,122300,114819715,3060,3060,3060,3060,479
|
|
20240408,122200,113353975,3060,3060,3060,3060,0
|
|
20240408,122100,113353975,3060,3060,3060,3060,31
|
|
20240408,122000,113259115,3060,3060,3060,3060,0
|
|
20240408,121900,113259115,3060,3060,3060,3060,0
|
|
20240408,121800,113259115,3060,3065,3065,3060,490
|
|
20240408,121700,111759685,3060,3060,3060,3060,0
|
|
20240408,121600,111759685,3060,3060,3060,3060,0
|
|
20240408,121500,111759685,3060,3060,3060,3060,0
|
|
20240408,121400,111759685,3060,3060,3060,3060,600
|
|
20240408,121300,109923685,3060,3060,3060,3060,0
|
|
20240408,121200,109923685,3060,3060,3060,3060,0
|
|
20240408,121100,109923685,3060,3060,3060,3060,0
|
|
20240408,121000,109923685,3060,3060,3060,3060,0
|
|
20240408,120900,109923685,3060,3060,3060,3060,0
|
|
20240408,120800,109923685,3060,3060,3060,3060,1
|
|
20240408,120700,109920625,3065,3065,3065,3065,0
|
|
20240408,120600,109920625,3065,3065,3065,3065,0
|
|
20240408,120500,109920625,3065,3055,3065,3055,402
|
|
20240408,120400,108692500,3055,3060,3060,3055,900
|
|
20240408,120300,105942375,3065,3065,3065,3065,1
|
|
20240408,120200,105939310,3065,3065,3065,3065,0
|
|
20240408,120100,105939310,3065,3065,3065,3065,2
|
|
20240408,120000,105933180,3065,3065,3065,3065,0
|
|
20240408,115900,105933180,3065,3065,3065,3065,1
|
|
20240408,115800,105930115,3065,3065,3065,3065,0
|
|
20240408,115700,105930115,3065,3065,3065,3065,0
|
|
20240408,115600,105930115,3065,3065,3065,3065,0
|
|
20240408,115500,105930115,3065,3065,3065,3065,10
|
|
20240408,115400,105899465,3065,3065,3065,3065,10
|
|
20240408,115300,105868815,3060,3060,3060,3060,1
|
|
20240408,115200,105865755,3065,3065,3065,3065,2
|
|
20240408,115100,105859625,3065,3060,3065,3060,133
|
|
20240408,115000,105452640,3065,3065,3065,3065,0
|
|
20240408,114900,105452640,3065,3065,3065,3065,5
|
|
20240408,114800,105437315,3060,3060,3060,3060,0
|
|
20240408,114700,105437315,3060,3060,3060,3060,227
|
|
20240408,114600,104742695,3060,3060,3060,3060,0
|
|
20240408,114500,104742695,3060,3060,3060,3060,0
|
|
20240408,114400,104742695,3060,3060,3060,3060,0
|
|
20240408,114300,104742695,3060,3060,3060,3060,111
|
|
20240408,114200,104403035,3060,3060,3060,3060,45
|
|
20240408,114100,104265335,3060,3060,3060,3060,0
|
|
20240408,114000,104265335,3060,3060,3060,3060,0
|
|
20240408,113900,104265335,3060,3055,3060,3055,172
|
|
20240408,113800,103739865,3060,3060,3060,3060,0
|
|
20240408,113700,103739865,3060,3060,3060,3060,0
|
|
20240408,113600,103739865,3060,3060,3060,3060,0
|
|
20240408,113500,103739865,3060,3060,3060,3060,126
|
|
20240408,113400,103354305,3060,3060,3060,3060,125
|
|
20240408,113300,102971805,3060,3060,3060,3060,0
|
|
20240408,113200,102971805,3060,3060,3060,3060,0
|
|
20240408,113100,102971805,3060,3060,3060,3060,300
|
|
20240408,113000,102053805,3060,3060,3060,3060,600
|
|
20240408,112900,100217805,3060,3060,3060,3060,8
|
|
20240408,112800,100193325,3060,3060,3060,3060,0
|
|
20240408,112700,100193325,3060,3060,3060,3060,0
|
|
20240408,112600,100193325,3060,3060,3060,3060,0
|
|
20240408,112500,100193325,3060,3060,3060,3060,0
|
|
20240408,112400,100193325,3060,3055,3060,3055,549
|
|
20240408,112300,98515625,3060,3060,3060,3060,366
|
|
20240408,112200,97395665,3065,3065,3065,3065,20
|
|
20240408,112100,97334365,3060,3060,3060,3060,0
|
|
20240408,112000,97334365,3060,3060,3060,3060,0
|
|
20240408,111900,97334365,3060,3060,3060,3060,0
|
|
20240408,111800,97334365,3060,3060,3060,3060,0
|
|
20240408,111700,97334365,3060,3060,3065,3060,188
|
|
20240408,111600,96759075,3060,3060,3060,3060,402
|
|
20240408,111500,95528955,3060,3060,3060,3060,0
|
|
20240408,111400,95528955,3060,3060,3060,3060,0
|
|
20240408,111300,95528955,3060,3060,3060,3060,0
|
|
20240408,111200,95528955,3060,3060,3060,3060,0
|
|
20240408,111100,95528955,3060,3060,3060,3060,0
|
|
20240408,111000,95528955,3060,3060,3060,3060,0
|
|
20240408,110900,95528955,3060,3060,3060,3060,0
|
|
20240408,110800,95528955,3060,3060,3060,3060,0
|
|
20240408,110700,95528955,3060,3060,3060,3060,0
|
|
20240408,110600,95528955,3060,3060,3060,3060,0
|
|
20240408,110500,95528955,3060,3060,3060,3060,0
|
|
20240408,110400,95528955,3060,3060,3060,3060,0
|
|
20240408,110300,95528955,3060,3060,3060,3060,1
|
|
20240408,110200,95525895,3060,3060,3060,3060,127
|
|
20240408,110100,95137275,3060,3060,3060,3060,241
|
|
20240408,110000,94399815,3060,3060,3060,3060,0
|
|
20240408,105900,94399815,3060,3060,3060,3060,0
|
|
20240408,105800,94399815,3060,3060,3060,3060,0
|
|
20240408,105700,94399815,3060,3060,3060,3060,0
|
|
20240408,105600,94399815,3060,3060,3060,3060,0
|
|
20240408,105500,94399815,3060,3060,3060,3060,0
|
|
20240408,105400,94399815,3060,3060,3060,3060,2100
|
|
20240408,105300,87973815,3060,3065,3065,3060,6000
|
|
20240408,105200,69599135,3070,3070,3070,3070,0
|
|
20240408,105100,69599135,3070,3070,3070,3070,0
|
|
20240408,105000,69599135,3070,3070,3070,3070,0
|
|
20240408,104900,69599135,3070,3070,3070,3070,200
|
|
20240408,104800,68985135,3070,3070,3070,3070,4
|
|
20240408,104700,68972855,3070,3070,3070,3070,0
|
|
20240408,104600,68972855,3070,3070,3070,3070,0
|
|
20240408,104500,68972855,3070,3070,3070,3070,48
|
|
20240408,104400,68825495,3070,3070,3070,3070,1
|
|
20240408,104300,68822425,3070,3070,3070,3065,443
|
|
20240408,104200,67462860,3070,3080,3085,3070,3938
|
|
20240408,104100,55368055,3085,3085,3085,3085,0
|
|
20240408,104000,55368055,3085,3085,3085,3085,10
|
|
20240408,103900,55337205,3085,3085,3085,3085,0
|
|
20240408,103800,55337205,3085,3085,3085,3085,0
|
|
20240408,103700,55337205,3085,3085,3085,3085,110
|
|
20240408,103600,54997855,3085,3085,3085,3085,0
|
|
20240408,103500,54997855,3085,3085,3085,3085,1
|
|
20240408,103400,54994770,3075,3075,3075,3075,0
|
|
20240408,103300,54994770,3075,3075,3075,3075,0
|
|
20240408,103200,54994770,3075,3075,3075,3075,3
|
|
20240408,103100,54985545,3075,3075,3075,3075,0
|
|
20240408,103000,54985545,3075,3075,3075,3075,0
|
|
20240408,102900,54985545,3075,3075,3075,3075,0
|
|
20240408,102800,54985545,3075,3075,3075,3075,0
|
|
20240408,102700,54985545,3075,3075,3075,3075,0
|
|
20240408,102600,54985545,3075,3075,3075,3075,0
|
|
20240408,102500,54985545,3075,3075,3075,3075,0
|
|
20240408,102400,54985545,3075,3085,3085,3075,6949
|
|
20240408,102300,33585025,3085,3085,3085,3085,0
|
|
20240408,102200,33585025,3085,3085,3085,3085,0
|
|
20240408,102100,33585025,3085,3085,3085,3085,51
|
|
20240408,102000,33427690,3085,3085,3085,3085,0
|
|
20240408,101900,33427690,3085,3085,3085,3085,0
|
|
20240408,101800,33427690,3085,3085,3085,3085,0
|
|
20240408,101700,33427690,3085,3085,3085,3085,223
|
|
20240408,101600,32739735,3085,3085,3085,3085,0
|
|
20240408,101500,32739735,3085,3085,3085,3085,38
|
|
20240408,101400,32622505,3090,3090,3090,3090,4
|
|
20240408,101300,32610145,3085,3085,3085,3085,0
|
|
20240408,101200,32610145,3085,3085,3085,3085,0
|
|
20240408,101100,32610145,3085,3085,3085,3085,1
|
|
20240408,101000,32607060,3085,3085,3085,3085,1
|
|
20240408,100900,32603975,3085,3085,3085,3085,2
|
|
20240408,100800,32597805,3090,3090,3090,3090,0
|
|
20240408,100700,32597805,3090,3090,3090,3090,0
|
|
20240408,100600,32597805,3090,3090,3090,3090,1
|
|
20240408,100500,32594715,3085,3085,3085,3085,77
|
|
20240408,100400,32357170,3085,3085,3085,3085,123
|
|
20240408,100300,31977715,3085,3090,3090,3085,82
|
|
20240408,100200,31724685,3090,3090,3090,3090,0
|
|
20240408,100100,31724685,3090,3090,3090,3090,10
|
|
20240408,100000,31693785,3090,3090,3090,3090,1
|
|
20240408,095900,31690695,3090,3090,3090,3090,10
|
|
20240408,095800,31659795,3090,3090,3090,3090,0
|
|
20240408,095700,31659795,3090,3090,3090,3090,10
|
|
20240408,095600,31628895,3090,3090,3090,3090,10
|
|
20240408,095500,31597995,3080,3080,3080,3080,1
|
|
20240408,095400,31594915,3080,3080,3080,3080,115
|
|
20240408,095300,31240715,3090,3090,3090,3090,0
|
|
20240408,095200,31240715,3090,3090,3090,3090,0
|
|
20240408,095100,31240715,3090,3090,3090,3090,0
|
|
20240408,095000,31240715,3090,3090,3090,3090,0
|
|
20240408,094900,31240715,3090,3090,3090,3090,0
|
|
20240408,094800,31240715,3090,3090,3090,3090,0
|
|
20240408,094700,31240715,3090,3090,3090,3090,0
|
|
20240408,094600,31240715,3090,3090,3090,3090,0
|
|
20240408,094500,31240715,3090,3090,3090,3090,50
|
|
20240408,094400,31086215,3080,3080,3080,3080,3000
|
|
20240408,094300,21846215,3080,3080,3080,3080,1
|
|
20240408,094200,21843135,3090,3090,3090,3090,0
|
|
20240408,094100,21843135,3090,3085,3090,3080,501
|
|
20240408,094000,20299925,3090,3090,3090,3090,10
|
|
20240408,093900,20269025,3090,3090,3090,3090,162
|
|
20240408,093800,19768445,3090,3090,3090,3090,189
|
|
20240408,093700,19184435,3085,3085,3085,3085,1
|
|
20240408,093600,19181350,3085,3085,3085,3085,0
|
|
20240408,093500,19181350,3085,3085,3085,3085,0
|
|
20240408,093400,19181350,3085,3085,3085,3085,0
|
|
20240408,093300,19181350,3085,3085,3085,3085,0
|
|
20240408,093200,19181350,3085,3085,3085,3085,36
|
|
20240408,093100,19070290,3085,3085,3085,3085,100
|
|
20240408,093000,18761790,3080,3090,3090,3080,2448
|
|
20240408,092900,11213805,3095,3095,3095,3095,8
|
|
20240408,092800,11189045,3095,3095,3095,3095,0
|
|
20240408,092700,11189045,3095,3095,3095,3095,0
|
|
20240408,092600,11189045,3095,3095,3095,3095,0
|
|
20240408,092500,11189045,3095,3095,3095,3095,1
|
|
20240408,092400,11185950,3090,3090,3090,3090,0
|
|
20240408,092300,11185950,3090,3090,3090,3090,0
|
|
20240408,092200,11185950,3090,3090,3090,3090,0
|
|
20240408,092100,11185950,3090,3090,3090,3090,0
|
|
20240408,092000,11185950,3090,3090,3090,3090,10
|
|
20240408,091900,11155050,3085,3080,3085,3080,500
|
|
20240408,091800,9613550,3080,3080,3080,3080,499
|
|
20240408,091700,8076630,3085,3085,3085,3085,54
|
|
20240408,091600,7910040,3080,3080,3080,3080,0
|
|
20240408,091500,7910040,3080,3080,3080,3080,0
|
|
20240408,091400,7910040,3080,3080,3080,3080,20
|
|
20240408,091300,7848440,3080,3085,3085,3080,348
|
|
20240408,091200,6774890,3085,3085,3085,3085,755
|
|
20240408,091100,4445715,3085,3085,3085,3085,0
|
|
20240408,091000,4445715,3085,3085,3085,3085,0
|
|
20240408,090900,4445715,3085,3090,3090,3085,100
|
|
20240408,090800,4136835,3095,3095,3095,3095,0
|
|
20240408,090700,4136835,3095,3095,3095,3095,0
|
|
20240408,090600,4136835,3095,3095,3095,3095,0
|
|
20240408,090500,4136835,3095,3095,3095,3095,21
|
|
20240408,090400,4071840,3100,3100,3100,3100,100
|
|
20240408,090300,3761840,3095,3100,3100,3095,6
|
|
20240408,090200,3743265,3100,3100,3100,3100,254
|
|
20240408,090100,2955865,3125,3125,3125,3100,667
|
|
20240408,090000,885415,3095,3085,3095,3085,287
|