579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,183600,137743450,10010,10010,10010,10010,381
|
|
20240314,183500,137743450,10010,10010,10010,10010,0
|
|
20240314,183400,137743450,10010,10010,10010,10010,0
|
|
20240314,183300,137743450,10010,10010,10010,10010,0
|
|
20240314,183200,137743450,10010,10010,10010,10010,0
|
|
20240314,183100,137743450,10010,10010,10010,10010,0
|
|
20240314,183000,137743450,10010,10010,10010,10010,0
|
|
20240314,182900,137743450,10010,10010,10010,10010,0
|
|
20240314,182800,137743450,10010,10010,10010,10010,0
|
|
20240314,182700,137743450,10010,10010,10010,10010,0
|
|
20240314,182600,137743450,10010,10010,10010,10010,0
|
|
20240314,182500,137743450,10010,10010,10010,10010,0
|
|
20240314,182400,137743450,10010,10010,10010,10010,0
|
|
20240314,182300,137743450,10010,10010,10010,10010,0
|
|
20240314,182200,137743450,10010,10010,10010,10010,0
|
|
20240314,182100,137743450,10010,10010,10010,10010,0
|
|
20240314,182000,137743450,10010,10010,10010,10010,0
|
|
20240314,181900,137743450,10010,10010,10010,10010,0
|
|
20240314,181800,137743450,10010,10010,10010,10010,0
|
|
20240314,181700,137743450,10010,10010,10010,10010,0
|
|
20240314,181600,137743450,10010,10010,10010,10010,0
|
|
20240314,181500,137743450,10010,10010,10010,10010,0
|
|
20240314,181400,137743450,10010,10010,10010,10010,0
|
|
20240314,181300,137743450,10010,10010,10010,10010,0
|
|
20240314,181200,137743450,10010,10010,10010,10010,0
|
|
20240314,181100,137743450,10010,10010,10010,10010,0
|
|
20240314,181000,137743450,10010,10010,10010,10010,0
|
|
20240314,180900,137743450,10010,10010,10010,10010,0
|
|
20240314,180800,137743450,10010,10010,10010,10010,0
|
|
20240314,180700,137743450,10010,10010,10010,10010,0
|
|
20240314,180600,137743450,10010,10010,10010,10010,381
|
|
20240314,180500,137743450,10010,10010,10010,10010,0
|
|
20240314,180400,137743450,10010,10010,10010,10010,0
|
|
20240314,180300,137743450,10010,10010,10010,10010,0
|
|
20240314,180200,137743450,10010,10010,10010,10010,0
|
|
20240314,180100,137743450,10010,10010,10010,10010,0
|
|
20240314,180000,137743450,10010,10010,10010,10010,0
|
|
20240314,175900,137743450,10010,10010,10010,10010,0
|
|
20240314,175800,137743450,10010,10010,10010,10010,0
|
|
20240314,175700,137743450,10010,10010,10010,10010,0
|
|
20240314,175600,137743450,10010,10010,10010,10010,0
|
|
20240314,175500,137743450,10010,10010,10010,10010,0
|
|
20240314,175400,137743450,10010,10010,10010,10010,0
|
|
20240314,175300,137743450,10010,10010,10010,10010,0
|
|
20240314,175200,137743450,10010,10010,10010,10010,0
|
|
20240314,175100,137743450,10010,10010,10010,10010,0
|
|
20240314,175000,137743450,10010,10010,10010,10010,0
|
|
20240314,174900,137743450,10010,10010,10010,10010,0
|
|
20240314,174800,137743450,10010,10010,10010,10010,0
|
|
20240314,174700,137743450,10010,10010,10010,10010,0
|
|
20240314,174600,137743450,10010,10010,10010,10010,0
|
|
20240314,174500,137743450,10010,10010,10010,10010,0
|
|
20240314,174400,137743450,10010,10010,10010,10010,0
|
|
20240314,174300,137743450,10010,10010,10010,10010,0
|
|
20240314,174200,137743450,10010,10010,10010,10010,0
|
|
20240314,174100,137743450,10010,10010,10010,10010,0
|
|
20240314,174000,137743450,10010,10010,10010,10010,0
|
|
20240314,173900,137743450,10010,10010,10010,10010,0
|
|
20240314,173800,137743450,10010,10010,10010,10010,0
|
|
20240314,173700,137743450,10010,10010,10010,10010,0
|
|
20240314,173600,137743450,10010,10010,10010,10010,381
|
|
20240314,173500,137743450,10010,10010,10010,10010,0
|
|
20240314,173400,137743450,10010,10010,10010,10010,0
|
|
20240314,173300,137743450,10010,10010,10010,10010,0
|
|
20240314,173200,137743450,10010,10010,10010,10010,0
|
|
20240314,173100,137743450,10010,10010,10010,10010,0
|
|
20240314,173000,137743450,10010,10010,10010,10010,0
|
|
20240314,172900,137743450,10010,10010,10010,10010,0
|
|
20240314,172800,137743450,10010,10010,10010,10010,0
|
|
20240314,172700,137743450,10010,10010,10010,10010,0
|
|
20240314,172600,137743450,10010,10010,10010,10010,0
|
|
20240314,172500,137743450,10010,10010,10010,10010,0
|
|
20240314,172400,137743450,10010,10010,10010,10010,0
|
|
20240314,172300,137743450,10010,10010,10010,10010,0
|
|
20240314,172200,137743450,10010,10010,10010,10010,0
|
|
20240314,172100,137743450,10010,10010,10010,10010,0
|
|
20240314,172000,137743450,10010,10010,10010,10010,0
|
|
20240314,171900,137743450,10010,10010,10010,10010,0
|
|
20240314,171800,137743450,10010,10010,10010,10010,0
|
|
20240314,171700,137743450,10010,10010,10010,10010,0
|
|
20240314,171600,137743450,10010,10010,10010,10010,0
|
|
20240314,171500,137743450,10010,10010,10010,10010,0
|
|
20240314,171400,137743450,10010,10010,10010,10010,0
|
|
20240314,171300,137743450,10010,10010,10010,10010,0
|
|
20240314,171200,137743450,10010,10010,10010,10010,0
|
|
20240314,171100,137743450,10010,10010,10010,10010,0
|
|
20240314,171000,137743450,10010,10010,10010,10010,0
|
|
20240314,170900,137743450,10010,10010,10010,10010,0
|
|
20240314,170800,137743450,10010,10010,10010,10010,0
|
|
20240314,170700,137743450,10010,10010,10010,10010,0
|
|
20240314,170600,137743450,10010,10010,10010,10010,381
|
|
20240314,170500,137743450,10010,10010,10010,10010,0
|
|
20240314,170400,137743450,10010,10010,10010,10010,0
|
|
20240314,170300,137743450,10010,10010,10010,10010,0
|
|
20240314,170200,137743450,10010,10010,10010,10010,0
|
|
20240314,170100,137743450,10010,10010,10010,10010,0
|
|
20240314,170000,137743450,10010,10010,10010,10010,0
|
|
20240314,165900,137743450,10010,10010,10010,10010,0
|
|
20240314,165800,137743450,10010,10010,10010,10010,0
|
|
20240314,165700,137743450,10010,10010,10010,10010,0
|
|
20240314,165600,137743450,10010,10010,10010,10010,0
|
|
20240314,165500,137743450,10010,10010,10010,10010,0
|
|
20240314,165400,137743450,10010,10010,10010,10010,0
|
|
20240314,165300,137743450,10010,10010,10010,10010,0
|
|
20240314,165200,137743450,10010,10010,10010,10010,0
|
|
20240314,165100,137743450,10010,10010,10010,10010,0
|
|
20240314,165000,137743450,10010,10010,10010,10010,0
|
|
20240314,164900,137743450,10010,10010,10010,10010,0
|
|
20240314,164800,137743450,10010,10010,10010,10010,0
|
|
20240314,164700,137743450,10010,10010,10010,10010,0
|
|
20240314,164600,137743450,10010,10010,10010,10010,0
|
|
20240314,164500,137743450,10010,10010,10010,10010,0
|
|
20240314,164400,137743450,10010,10010,10010,10010,0
|
|
20240314,164300,137743450,10010,10010,10010,10010,0
|
|
20240314,164200,137743450,10010,10010,10010,10010,0
|
|
20240314,164100,137743450,10010,10010,10010,10010,0
|
|
20240314,164000,137743450,10010,10010,10010,10010,0
|
|
20240314,163900,137743450,10010,10010,10010,10010,0
|
|
20240314,163800,137743450,10010,10010,10010,10010,0
|
|
20240314,163700,137743450,10010,10010,10010,10010,0
|
|
20240314,163600,137743450,10010,10010,10010,10010,381
|
|
20240314,163500,137743450,10010,10010,10010,10010,0
|
|
20240314,163400,137743450,10010,10010,10010,10010,0
|
|
20240314,163300,137743450,10010,10010,10010,10010,0
|
|
20240314,163200,137743450,10010,10010,10010,10010,0
|
|
20240314,163100,137743450,10010,10010,10010,10010,0
|
|
20240314,163000,137743450,10010,10010,10010,10010,0
|
|
20240314,162900,137743450,10010,10010,10010,10010,0
|
|
20240314,162800,137743450,10010,10010,10010,10010,0
|
|
20240314,162700,137743450,10010,10010,10010,10010,0
|
|
20240314,162600,137743450,10010,10010,10010,10010,0
|
|
20240314,162500,137743450,10010,10010,10010,10010,0
|
|
20240314,162400,137743450,10010,10010,10010,10010,0
|
|
20240314,162300,137743450,10010,10010,10010,10010,0
|
|
20240314,162200,137743450,10010,10010,10010,10010,0
|
|
20240314,162100,137743450,10010,10010,10010,10010,0
|
|
20240314,162000,137743450,10010,10010,10010,10010,0
|
|
20240314,161900,137743450,10010,10010,10010,10010,0
|
|
20240314,161800,137743450,10010,10010,10010,10010,0
|
|
20240314,161700,137743450,10010,10010,10010,10010,0
|
|
20240314,161600,137743450,10010,10010,10010,10010,0
|
|
20240314,161500,137743450,10010,10010,10010,10010,0
|
|
20240314,161400,137743450,10010,10010,10010,10010,0
|
|
20240314,161300,137743450,10010,10010,10010,10010,0
|
|
20240314,161200,137743450,10010,10010,10010,10010,0
|
|
20240314,161100,137743450,10010,10010,10010,10010,0
|
|
20240314,161000,137743450,10010,10010,10010,10010,0
|
|
20240314,160900,137743450,10010,10010,10010,10010,0
|
|
20240314,160800,137743450,10010,10010,10010,10010,0
|
|
20240314,160700,137743450,10010,10010,10010,10010,0
|
|
20240314,160600,137743450,10010,10010,10010,10010,381
|
|
20240314,160500,137743450,10010,10010,10010,10010,0
|
|
20240314,160400,137743450,10010,10010,10010,10010,0
|
|
20240314,160300,137743450,10010,10010,10010,10010,0
|
|
20240314,160200,137743450,10010,10010,10010,10010,0
|
|
20240314,160100,137743450,10010,10010,10010,10010,0
|
|
20240314,160000,137743450,10010,10010,10010,10010,0
|
|
20240314,155900,137743450,10010,10010,10010,10010,0
|
|
20240314,155800,137743450,10010,10010,10010,10010,0
|
|
20240314,155700,137743450,10010,10010,10010,10010,0
|
|
20240314,155600,137743450,10010,10010,10010,10010,0
|
|
20240314,155500,137743450,10010,10010,10010,10010,0
|
|
20240314,155400,137743450,10010,10010,10010,10010,0
|
|
20240314,155300,137743450,10010,10010,10010,10010,0
|
|
20240314,155200,137743450,10010,10010,10010,10010,0
|
|
20240314,155100,137743450,10010,10010,10010,10010,0
|
|
20240314,155000,137743450,10010,10010,10010,10010,0
|
|
20240314,154900,137743450,10010,10010,10010,10010,0
|
|
20240314,154800,137743450,10010,10010,10010,10010,0
|
|
20240314,154700,137743450,10010,10010,10010,10010,0
|
|
20240314,154600,137743450,10010,10010,10010,10010,0
|
|
20240314,154500,137743450,10010,10010,10010,10010,0
|
|
20240314,154400,137743450,10010,10010,10010,10010,0
|
|
20240314,154300,137743450,10010,10010,10010,10010,0
|
|
20240314,154200,137743450,10010,10010,10010,10010,0
|
|
20240314,154100,137743450,10010,10010,10010,10010,0
|
|
20240314,154000,137743450,10010,10010,10010,10010,0
|
|
20240314,153900,137743450,10010,10010,10010,10010,0
|
|
20240314,153800,137743450,10010,10010,10010,10010,0
|
|
20240314,153700,137743450,10010,10010,10010,10010,0
|
|
20240314,153600,137743450,10010,10010,10010,10010,381
|
|
20240314,153500,137743450,10010,10010,10010,10010,0
|
|
20240314,153400,137743450,10010,10010,10010,10010,0
|
|
20240314,153300,137743450,10010,10010,10010,10010,0
|
|
20240314,153200,137743450,10010,10010,10010,10010,0
|
|
20240314,153100,137743450,10010,10010,10010,10010,0
|
|
20240314,153000,137743450,10010,10010,10010,10010,381
|
|
20240314,152900,133929640,10040,10040,10040,10040,0
|
|
20240314,152800,133929640,10040,10040,10040,10040,0
|
|
20240314,152700,133929640,10040,10040,10040,10040,0
|
|
20240314,152600,133929640,10040,10040,10040,10040,0
|
|
20240314,152500,133929640,10040,10040,10040,10040,0
|
|
20240314,152400,133929640,10040,10040,10040,10040,0
|
|
20240314,152300,133929640,10040,10040,10040,10040,0
|
|
20240314,152200,133929640,10040,10040,10040,10040,0
|
|
20240314,152100,133929640,10040,10040,10040,10040,0
|
|
20240314,152000,133929640,10040,10040,10040,10040,0
|
|
20240314,151900,133929640,10040,10040,10040,10020,34
|
|
20240314,151800,133588480,10040,10030,10040,10030,81
|
|
20240314,151700,132775270,10020,10020,10020,10020,33
|
|
20240314,151600,132444610,10020,10030,10030,10020,10
|
|
20240314,151500,132344400,10020,10020,10020,10020,51
|
|
20240314,151400,131833380,10020,10020,10020,10020,673
|
|
20240314,151300,125089920,10020,10020,10020,10020,326
|
|
20240314,151200,121823400,10020,10030,10030,10020,653
|
|
20240314,151100,115279620,10040,10040,10040,10040,0
|
|
20240314,151000,115279620,10040,10040,10040,10040,5
|
|
20240314,150900,115229420,10030,10030,10030,10030,0
|
|
20240314,150800,115229420,10030,10030,10030,10030,0
|
|
20240314,150700,115229420,10030,10030,10030,10030,3
|
|
20240314,150600,115199330,10020,10020,10020,10020,6
|
|
20240314,150500,115139210,10020,10020,10020,10020,10
|
|
20240314,150400,115039010,10020,10020,10020,10020,5
|
|
20240314,150300,114988910,10020,10020,10020,10020,41
|
|
20240314,150200,114578090,10020,10020,10020,10020,0
|
|
20240314,150100,114578090,10020,10020,10020,10020,0
|
|
20240314,150000,114578090,10020,10020,10020,10020,0
|
|
20240314,145900,114578090,10020,10020,10020,10020,5
|
|
20240314,145800,114527990,10020,10020,10020,10020,6
|
|
20240314,145700,114467870,10020,10020,10020,10020,0
|
|
20240314,145600,114467870,10020,10020,10020,10020,0
|
|
20240314,145500,114467870,10020,10020,10020,10020,0
|
|
20240314,145400,114467870,10020,10020,10020,10020,1
|
|
20240314,145300,114457850,10020,10030,10030,10020,3
|
|
20240314,145200,114427780,10020,10020,10020,10020,0
|
|
20240314,145100,114427780,10020,10020,10020,10020,0
|
|
20240314,145000,114427780,10020,10020,10020,10020,0
|
|
20240314,144900,114427780,10020,10020,10020,10020,0
|
|
20240314,144800,114427780,10020,10020,10020,10020,219
|
|
20240314,144700,112233400,10020,10010,10020,10010,105
|
|
20240314,144600,111181350,10020,10020,10020,10020,0
|
|
20240314,144500,111181350,10020,10020,10020,10020,0
|
|
20240314,144400,111181350,10020,10020,10020,10020,0
|
|
20240314,144300,111181350,10020,10020,10020,10020,0
|
|
20240314,144200,111181350,10020,10020,10020,10020,0
|
|
20240314,144100,111181350,10020,10030,10030,10020,781
|
|
20240314,144000,103355720,10040,10040,10040,10040,0
|
|
20240314,143900,103355720,10040,10040,10040,10040,0
|
|
20240314,143800,103355720,10040,10040,10040,10040,0
|
|
20240314,143700,103355720,10040,10040,10040,10040,5
|
|
20240314,143600,103305520,10040,10040,10040,10040,0
|
|
20240314,143500,103305520,10040,10040,10040,10040,0
|
|
20240314,143400,103305520,10040,10040,10040,10040,0
|
|
20240314,143300,103305520,10040,10040,10040,10040,1
|
|
20240314,143200,103295480,10030,10030,10030,10030,0
|
|
20240314,143100,103295480,10030,10030,10030,10030,0
|
|
20240314,143000,103295480,10030,10030,10030,10030,0
|
|
20240314,142900,103295480,10030,10030,10030,10030,0
|
|
20240314,142800,103295480,10030,10030,10030,10030,0
|
|
20240314,142700,103295480,10030,10030,10030,10030,0
|
|
20240314,142600,103295480,10030,10040,10040,10030,2
|
|
20240314,142500,103275410,10020,10020,10020,10020,4
|
|
20240314,142400,103235330,10020,10020,10020,10020,4
|
|
20240314,142300,103195250,10020,10020,10020,10020,30
|
|
20240314,142200,102894650,10020,10020,10020,10020,0
|
|
20240314,142100,102894650,10020,10020,10020,10020,5
|
|
20240314,142000,102844550,10030,10030,10030,10030,0
|
|
20240314,141900,102844550,10030,10030,10030,10030,0
|
|
20240314,141800,102844550,10030,10030,10030,10030,20
|
|
20240314,141700,102643950,10040,10040,10040,10040,0
|
|
20240314,141600,102643950,10040,10040,10040,10040,0
|
|
20240314,141500,102643950,10040,10040,10040,10040,0
|
|
20240314,141400,102643950,10040,10040,10040,10040,0
|
|
20240314,141300,102643950,10040,10020,10040,10020,110
|
|
20240314,141200,101541550,10040,10040,10040,10040,0
|
|
20240314,141100,101541550,10040,10010,10040,10010,129
|
|
20240314,141000,100247560,10020,10030,10030,10020,61
|
|
20240314,140900,99636330,10020,10020,10020,10020,0
|
|
20240314,140800,99636330,10020,10020,10020,10020,0
|
|
20240314,140700,99636330,10020,10020,10020,10020,0
|
|
20240314,140600,99636330,10020,10020,10020,10020,1
|
|
20240314,140500,99626310,10050,10020,10050,10020,100
|
|
20240314,140400,98622210,10020,10020,10020,10020,0
|
|
20240314,140300,98622210,10020,10020,10020,10020,0
|
|
20240314,140200,98622210,10020,10020,10020,10020,51
|
|
20240314,140100,98111190,10020,10020,10020,10020,0
|
|
20240314,140000,98111190,10020,10020,10020,10020,0
|
|
20240314,135900,98111190,10020,10020,10020,10020,0
|
|
20240314,135800,98111190,10020,10020,10020,10020,0
|
|
20240314,135700,98111190,10020,10020,10020,10020,0
|
|
20240314,135600,98111190,10020,10020,10020,10020,0
|
|
20240314,135500,98111190,10020,10020,10020,10020,0
|
|
20240314,135400,98111190,10020,10020,10020,10020,11
|
|
20240314,135300,98000970,10020,10020,10020,10020,162
|
|
20240314,135200,96377730,10020,10020,10020,10020,50
|
|
20240314,135100,95876730,10020,10020,10020,10020,0
|
|
20240314,135000,95876730,10020,10020,10020,10020,0
|
|
20240314,134900,95876730,10020,10020,10020,10020,4
|
|
20240314,134800,95836650,10020,10020,10020,10020,0
|
|
20240314,134700,95836650,10020,10020,10020,10020,20
|
|
20240314,134600,95636250,10020,10020,10020,10020,0
|
|
20240314,134500,95636250,10020,10020,10020,10020,0
|
|
20240314,134400,95636250,10020,10020,10020,10020,0
|
|
20240314,134300,95636250,10020,10020,10020,10020,0
|
|
20240314,134200,95636250,10020,10020,10020,10020,0
|
|
20240314,134100,95636250,10020,10020,10020,10020,5
|
|
20240314,134000,95586150,10030,10030,10030,10030,0
|
|
20240314,133900,95586150,10030,10030,10030,10030,1
|
|
20240314,133800,95576120,10030,10020,10030,10020,53
|
|
20240314,133700,95045010,10020,10020,10020,10020,1
|
|
20240314,133600,95034990,10010,10020,10020,10010,107
|
|
20240314,133500,93962910,10020,10020,10020,10020,0
|
|
20240314,133400,93962910,10020,10020,10020,10020,1
|
|
20240314,133300,93952890,10020,10020,10020,10020,5
|
|
20240314,133200,93902790,10020,10020,10020,10020,0
|
|
20240314,133100,93902790,10020,10020,10030,10020,310
|
|
20240314,133000,90794440,10020,10020,10020,10020,0
|
|
20240314,132900,90794440,10020,10020,10020,10020,10
|
|
20240314,132800,90694240,10020,10020,10020,10020,0
|
|
20240314,132700,90694240,10020,10020,10020,10020,0
|
|
20240314,132600,90694240,10020,10020,10020,10020,2
|
|
20240314,132500,90674200,10020,10020,10020,10020,2
|
|
20240314,132400,90654160,10010,10010,10010,10010,0
|
|
20240314,132300,90654160,10010,10010,10010,10010,0
|
|
20240314,132200,90654160,10010,10010,10010,10010,213
|
|
20240314,132100,88522030,10020,10020,10020,10020,0
|
|
20240314,132000,88522030,10020,10020,10020,10020,0
|
|
20240314,131900,88522030,10020,10020,10020,10020,1
|
|
20240314,131800,88512010,10010,10010,10010,10010,0
|
|
20240314,131700,88512010,10010,10010,10010,10010,0
|
|
20240314,131600,88512010,10010,10010,10010,10010,0
|
|
20240314,131500,88512010,10010,10010,10010,10010,0
|
|
20240314,131400,88512010,10010,10010,10010,10010,4
|
|
20240314,131300,88471970,10020,10020,10020,10020,0
|
|
20240314,131200,88471970,10020,10020,10020,10020,0
|
|
20240314,131100,88471970,10020,10010,10020,10010,195
|
|
20240314,131000,86519070,10010,10010,10010,10010,0
|
|
20240314,130900,86519070,10010,10010,10010,10010,0
|
|
20240314,130800,86519070,10010,10010,10010,10010,108
|
|
20240314,130700,85437990,10020,10010,10020,10010,12
|
|
20240314,130600,85317860,10010,10010,10010,10010,0
|
|
20240314,130500,85317860,10010,10010,10010,10010,0
|
|
20240314,130400,85317860,10010,10010,10010,10010,0
|
|
20240314,130300,85317860,10010,10010,10010,10010,16
|
|
20240314,130200,85157700,10010,10010,10010,10010,0
|
|
20240314,130100,85157700,10010,10010,10010,10010,0
|
|
20240314,130000,85157700,10010,10010,10010,10010,0
|
|
20240314,125900,85157700,10010,10010,10010,10010,0
|
|
20240314,125800,85157700,10010,10020,10020,10010,99
|
|
20240314,125700,84166610,10030,10030,10030,10030,1
|
|
20240314,125600,84156580,10020,10020,10020,10020,0
|
|
20240314,125500,84156580,10020,10010,10020,10010,12
|
|
20240314,125400,84036450,10010,10010,10010,10010,25
|
|
20240314,125300,83786200,10010,10010,10010,10010,25
|
|
20240314,125200,83535950,10020,10020,10020,10020,0
|
|
20240314,125100,83535950,10020,10010,10020,10010,17
|
|
20240314,125000,83365770,10020,10020,10020,10020,0
|
|
20240314,124900,83365770,10020,10020,10020,10020,0
|
|
20240314,124800,83365770,10020,10020,10020,10010,8
|
|
20240314,124700,83285670,10010,10010,10010,10010,6
|
|
20240314,124600,83225610,10020,10020,10020,10020,0
|
|
20240314,124500,83225610,10020,10020,10020,10020,2
|
|
20240314,124400,83205570,10020,10020,10020,10020,0
|
|
20240314,124300,83205570,10020,10020,10020,10020,0
|
|
20240314,124200,83205570,10020,10020,10020,10020,1
|
|
20240314,124100,83195550,10020,10010,10020,10010,7
|
|
20240314,124000,83125470,10010,10010,10010,10010,253
|
|
20240314,123900,80592940,10020,10020,10020,10020,615
|
|
20240314,123800,74430640,10020,10020,10020,10020,0
|
|
20240314,123700,74430640,10020,10020,10020,10020,0
|
|
20240314,123600,74430640,10020,10020,10020,10020,0
|
|
20240314,123500,74430640,10020,10020,10020,10020,0
|
|
20240314,123400,74430640,10020,10010,10020,10010,10
|
|
20240314,123300,74330530,10020,10010,10020,10010,7
|
|
20240314,123200,74260450,10010,10010,10010,10010,0
|
|
20240314,123100,74260450,10010,10010,10010,10010,0
|
|
20240314,123000,74260450,10010,10010,10010,10010,0
|
|
20240314,122900,74260450,10010,10010,10010,10010,0
|
|
20240314,122800,74260450,10010,10010,10010,10010,0
|
|
20240314,122700,74260450,10010,10010,10010,10010,0
|
|
20240314,122600,74260450,10010,10010,10010,10010,50
|
|
20240314,122500,73759950,10010,10010,10010,10010,0
|
|
20240314,122400,73759950,10010,10010,10010,10010,5
|
|
20240314,122300,73709900,10020,10020,10020,10020,0
|
|
20240314,122200,73709900,10020,10020,10020,10020,0
|
|
20240314,122100,73709900,10020,10020,10020,10020,0
|
|
20240314,122000,73709900,10020,10020,10020,10020,0
|
|
20240314,121900,73709900,10020,10010,10020,10010,401
|
|
20240314,121800,69695880,10010,10010,10010,10010,0
|
|
20240314,121700,69695880,10010,10010,10010,10010,0
|
|
20240314,121600,69695880,10010,10010,10010,10010,0
|
|
20240314,121500,69695880,10010,10010,10010,10010,0
|
|
20240314,121400,69695880,10010,10010,10010,10010,0
|
|
20240314,121300,69695880,10010,10010,10010,10010,141
|
|
20240314,121200,68284470,10020,10020,10020,10020,20
|
|
20240314,121100,68084070,10010,10010,10010,10010,0
|
|
20240314,121000,68084070,10010,10010,10010,10010,0
|
|
20240314,120900,68084070,10010,10010,10010,10010,0
|
|
20240314,120800,68084070,10010,10010,10010,10010,20
|
|
20240314,120700,67883870,10010,10010,10010,10010,0
|
|
20240314,120600,67883870,10010,10010,10010,10010,2
|
|
20240314,120500,67863850,10000,10000,10000,10000,5
|
|
20240314,120400,67813850,10010,10010,10010,10010,0
|
|
20240314,120300,67813850,10010,10010,10010,10010,0
|
|
20240314,120200,67813850,10010,10010,10010,10010,0
|
|
20240314,120100,67813850,10010,10010,10010,10010,0
|
|
20240314,120000,67813850,10010,10010,10010,10010,200
|
|
20240314,115900,65811850,10010,10010,10010,10010,0
|
|
20240314,115800,65811850,10010,10010,10010,10010,1
|
|
20240314,115700,65801840,10000,10000,10000,10000,0
|
|
20240314,115600,65801840,10000,10000,10000,10000,0
|
|
20240314,115500,65801840,10000,10000,10000,10000,77
|
|
20240314,115400,65031840,10010,10010,10010,10010,0
|
|
20240314,115300,65031840,10010,10010,10010,10010,0
|
|
20240314,115200,65031840,10010,10010,10010,10010,0
|
|
20240314,115100,65031840,10010,10010,10010,10010,0
|
|
20240314,115000,65031840,10010,10010,10010,10010,0
|
|
20240314,114900,65031840,10010,10010,10010,10010,0
|
|
20240314,114800,65031840,10010,10010,10010,10010,1
|
|
20240314,114700,65021830,10000,10000,10000,10000,1
|
|
20240314,114600,65011830,10000,10000,10000,10000,5
|
|
20240314,114500,64961830,10010,10000,10010,10000,45
|
|
20240314,114400,64511810,10000,10000,10000,10000,0
|
|
20240314,114300,64511810,10000,10000,10000,10000,0
|
|
20240314,114200,64511810,10000,10000,10000,10000,0
|
|
20240314,114100,64511810,10000,10000,10000,10000,112
|
|
20240314,114000,63391810,10010,10010,10010,10010,0
|
|
20240314,113900,63391810,10010,10010,10010,10010,0
|
|
20240314,113800,63391810,10010,10010,10010,10010,0
|
|
20240314,113700,63391810,10010,10010,10010,10010,0
|
|
20240314,113600,63391810,10010,10010,10010,10010,0
|
|
20240314,113500,63391810,10010,10010,10010,10010,0
|
|
20240314,113400,63391810,10010,10010,10010,10010,0
|
|
20240314,113300,63391810,10010,10010,10010,10010,50
|
|
20240314,113200,62891310,10010,10000,10010,10000,632
|
|
20240314,113100,56565030,9990,9990,9990,9990,0
|
|
20240314,113000,56565030,9990,9990,9990,9990,0
|
|
20240314,112900,56565030,9990,10000,10000,9990,48
|
|
20240314,112800,56085320,10010,10010,10010,10010,50
|
|
20240314,112700,55584820,10000,10000,10000,10000,1
|
|
20240314,112600,55574820,10000,10000,10000,10000,0
|
|
20240314,112500,55574820,10000,10000,10000,10000,41
|
|
20240314,112400,55164820,10000,10000,10000,10000,109
|
|
20240314,112300,54074820,10000,10000,10000,10000,0
|
|
20240314,112200,54074820,10000,10000,10000,10000,0
|
|
20240314,112100,54074820,10000,10000,10000,10000,0
|
|
20240314,112000,54074820,10000,10000,10000,10000,0
|
|
20240314,111900,54074820,10000,10000,10000,10000,0
|
|
20240314,111800,54074820,10000,10000,10000,10000,42
|
|
20240314,111700,53654820,9990,9990,9990,9990,0
|
|
20240314,111600,53654820,9990,9990,9990,9990,0
|
|
20240314,111500,53654820,9990,9990,9990,9990,100
|
|
20240314,111400,52655820,10000,10000,10000,10000,1
|
|
20240314,111300,52645820,10000,10000,10000,10000,7
|
|
20240314,111200,52575820,10010,9990,10010,9990,7
|
|
20240314,111100,52505870,10000,10000,10000,10000,5
|
|
20240314,111000,52455870,10000,10000,10000,10000,0
|
|
20240314,110900,52455870,10000,10000,10000,10000,0
|
|
20240314,110800,52455870,10000,10000,10000,10000,6
|
|
20240314,110700,52395870,9990,9990,9990,9990,0
|
|
20240314,110600,52395870,9990,9990,9990,9990,0
|
|
20240314,110500,52395870,9990,9990,9990,9990,0
|
|
20240314,110400,52395870,9990,9990,9990,9990,0
|
|
20240314,110300,52395870,9990,9990,9990,9990,0
|
|
20240314,110200,52395870,9990,9990,9990,9990,367
|
|
20240314,110100,48729540,10000,10000,10000,10000,0
|
|
20240314,110000,48729540,10000,10000,10000,10000,31
|
|
20240314,105900,48419540,10000,10000,10000,10000,0
|
|
20240314,105800,48419540,10000,10000,10000,10000,0
|
|
20240314,105700,48419540,10000,10000,10000,10000,0
|
|
20240314,105600,48419540,10000,10000,10000,10000,4
|
|
20240314,105500,48379540,10000,10000,10000,10000,0
|
|
20240314,105400,48379540,10000,10000,10000,10000,0
|
|
20240314,105300,48379540,10000,10000,10000,10000,0
|
|
20240314,105200,48379540,10000,10000,10000,10000,514
|
|
20240314,105100,43239540,10000,10000,10000,10000,0
|
|
20240314,105000,43239540,10000,10000,10000,10000,0
|
|
20240314,104900,43239540,10000,10000,10000,10000,0
|
|
20240314,104800,43239540,10000,10000,10000,10000,0
|
|
20240314,104700,43239540,10000,10000,10000,10000,0
|
|
20240314,104600,43239540,10000,10000,10000,10000,0
|
|
20240314,104500,43239540,10000,10000,10000,10000,365
|
|
20240314,104400,39589540,10000,10000,10000,10000,65
|
|
20240314,104300,38939540,10000,10000,10000,10000,1
|
|
20240314,104200,38929540,10010,10010,10010,10010,20
|
|
20240314,104100,38729340,10010,10010,10010,10010,0
|
|
20240314,104000,38729340,10010,10010,10010,10010,0
|
|
20240314,103900,38729340,10010,10010,10010,10010,91
|
|
20240314,103800,37818430,10020,10020,10020,10020,0
|
|
20240314,103700,37818430,10020,10020,10020,10020,0
|
|
20240314,103600,37818430,10020,10020,10020,10020,0
|
|
20240314,103500,37818430,10020,10020,10020,10020,0
|
|
20240314,103400,37818430,10020,10020,10020,10020,1
|
|
20240314,103300,37808410,10010,10010,10010,10010,10
|
|
20240314,103200,37708310,10020,10020,10020,10020,0
|
|
20240314,103100,37708310,10020,10020,10020,10020,0
|
|
20240314,103000,37708310,10020,10020,10020,10020,1
|
|
20240314,102900,37698290,10010,10010,10010,10010,5
|
|
20240314,102800,37648240,10010,10010,10010,10010,0
|
|
20240314,102700,37648240,10010,10010,10010,10010,40
|
|
20240314,102600,37247840,10010,10010,10010,10010,0
|
|
20240314,102500,37247840,10010,10010,10010,10010,0
|
|
20240314,102400,37247840,10010,10010,10010,10010,35
|
|
20240314,102300,36897490,10020,10000,10020,10000,4
|
|
20240314,102200,36857470,10010,10010,10010,10010,1
|
|
20240314,102100,36847460,10020,10020,10020,10020,0
|
|
20240314,102000,36847460,10020,10020,10020,10020,0
|
|
20240314,101900,36847460,10020,10020,10020,10020,1
|
|
20240314,101800,36837440,10000,10000,10000,10000,1
|
|
20240314,101700,36827440,10000,10000,10000,10000,18
|
|
20240314,101600,36647440,10000,10000,10000,10000,98
|
|
20240314,101500,35667440,10000,10000,10000,10000,1
|
|
20240314,101400,35657440,10000,10000,10000,10000,102
|
|
20240314,101300,34637440,10010,10010,10010,10010,0
|
|
20240314,101200,34637440,10010,10010,10010,10010,1
|
|
20240314,101100,34627430,10000,10000,10000,10000,0
|
|
20240314,101000,34627430,10000,10000,10000,10000,0
|
|
20240314,100900,34627430,10000,10000,10010,10000,51
|
|
20240314,100800,34117420,10000,10010,10010,10000,2
|
|
20240314,100700,34097410,10000,10000,10000,10000,1
|
|
20240314,100600,34087410,10000,10000,10000,10000,324
|
|
20240314,100500,30847410,10010,10010,10010,10010,0
|
|
20240314,100400,30847410,10010,10010,10010,10010,6
|
|
20240314,100300,30787350,10010,10010,10010,10010,0
|
|
20240314,100200,30787350,10010,10010,10010,10010,1
|
|
20240314,100100,30777340,10010,10010,10010,10010,0
|
|
20240314,100000,30777340,10010,10010,10010,10010,1
|
|
20240314,095900,30767330,10010,10010,10010,10010,0
|
|
20240314,095800,30767330,10010,10010,10010,10010,0
|
|
20240314,095700,30767330,10010,10010,10010,10010,0
|
|
20240314,095600,30767330,10010,10010,10010,10010,3
|
|
20240314,095500,30737300,10010,10010,10010,10010,0
|
|
20240314,095400,30737300,10010,10010,10010,10010,0
|
|
20240314,095300,30737300,10010,10010,10020,10010,97
|
|
20240314,095200,29766320,10020,10010,10020,10010,11
|
|
20240314,095100,29656180,10020,10020,10020,10020,1
|
|
20240314,095000,29646160,10020,10020,10020,10020,291
|
|
20240314,094900,26730340,10030,10020,10030,10020,11
|
|
20240314,094800,26620110,10040,10040,10040,10040,0
|
|
20240314,094700,26620110,10040,10040,10040,10040,0
|
|
20240314,094600,26620110,10040,10040,10040,10040,31
|
|
20240314,094500,26308870,10040,10040,10040,10040,0
|
|
20240314,094400,26308870,10040,10040,10040,10030,5
|
|
20240314,094300,26258680,10030,10030,10030,10030,1
|
|
20240314,094200,26248650,10040,10050,10050,10040,3
|
|
20240314,094100,26218510,10050,10050,10050,10040,12
|
|
20240314,094000,26097920,10050,10050,10050,10050,1
|
|
20240314,093900,26087870,10030,10030,10030,10030,0
|
|
20240314,093800,26087870,10030,10030,10030,10030,2
|
|
20240314,093700,26067810,10040,10050,10050,10040,17
|
|
20240314,093600,25896970,10050,10050,10050,10050,2
|
|
20240314,093500,25876870,10010,10010,10010,10010,0
|
|
20240314,093400,25876870,10010,10010,10010,10010,0
|
|
20240314,093300,25876870,10010,10010,10010,10000,150
|
|
20240314,093200,24375410,10010,10010,10010,10010,0
|
|
20240314,093100,24375410,10010,10010,10010,10010,1
|
|
20240314,093000,24365400,10010,10010,10010,10010,5
|
|
20240314,092900,24315350,10010,10010,10010,10010,5
|
|
20240314,092800,24265300,10010,10010,10010,10010,0
|
|
20240314,092700,24265300,10010,10010,10010,10010,1
|
|
20240314,092600,24255290,10010,10010,10010,10010,1
|
|
20240314,092500,24245280,10010,10010,10010,10010,2
|
|
20240314,092400,24225260,9990,9990,9990,9990,0
|
|
20240314,092300,24225260,9990,10010,10010,9990,29
|
|
20240314,092200,23935510,10010,10010,10010,10010,0
|
|
20240314,092100,23935510,10010,10010,10010,10010,0
|
|
20240314,092000,23935510,10010,10000,10010,9990,108
|
|
20240314,091900,22855560,10000,10000,10000,10000,1
|
|
20240314,091800,22845560,10000,10000,10000,10000,128
|
|
20240314,091700,21565560,10000,10000,10000,10000,0
|
|
20240314,091600,21565560,10000,10000,10000,10000,25
|
|
20240314,091500,21315560,10000,10000,10000,10000,96
|
|
20240314,091400,20355560,10000,10000,10000,10000,0
|
|
20240314,091300,20355560,10000,10000,10000,10000,1599
|
|
20240314,091200,4365560,10010,10010,10010,10010,48
|
|
20240314,091100,3885080,10010,10010,10010,10010,2
|
|
20240314,091000,3865060,10000,10010,10040,10000,116
|
|
20240314,090900,2703880,10010,10010,10010,10010,0
|
|
20240314,090800,2703880,10010,10020,10020,10010,84
|
|
20240314,090700,1862690,10020,10020,10020,10020,0
|
|
20240314,090600,1862690,10020,10020,10020,10020,50
|
|
20240314,090500,1361690,10050,10020,10050,10020,26
|
|
20240314,090400,1101110,10020,10020,10020,10020,0
|
|
20240314,090300,1101110,10020,10020,10020,10020,1
|
|
20240314,090200,1091090,10010,10010,10010,10010,0
|
|
20240314,090100,1091090,10010,10010,10010,10010,0
|
|
20240314,090000,1091090,10010,10010,10010,10010,109
|