644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,194100,208062145,2980,2980,2980,2980,4555
|
|
20240325,194000,208062145,2980,2980,2980,2980,0
|
|
20240325,193900,208062145,2980,2980,2980,2980,0
|
|
20240325,193800,208062145,2980,2980,2980,2980,0
|
|
20240325,193700,208062145,2980,2980,2980,2980,0
|
|
20240325,193600,208062145,2980,2980,2980,2980,0
|
|
20240325,193500,208062145,2980,2980,2980,2980,0
|
|
20240325,193400,208062145,2980,2980,2980,2980,0
|
|
20240325,193300,208062145,2980,2980,2980,2980,0
|
|
20240325,193200,208062145,2980,2980,2980,2980,0
|
|
20240325,193100,208062145,2980,2980,2980,2980,0
|
|
20240325,193000,208062145,2980,2980,2980,2980,0
|
|
20240325,192900,208062145,2980,2980,2980,2980,0
|
|
20240325,192800,208062145,2980,2980,2980,2980,0
|
|
20240325,192700,208062145,2980,2980,2980,2980,0
|
|
20240325,192600,208062145,2980,2980,2980,2980,0
|
|
20240325,192500,208062145,2980,2980,2980,2980,0
|
|
20240325,192400,208062145,2980,2980,2980,2980,0
|
|
20240325,192300,208062145,2980,2980,2980,2980,0
|
|
20240325,192200,208062145,2980,2980,2980,2980,0
|
|
20240325,192100,208062145,2980,2980,2980,2980,0
|
|
20240325,192000,208062145,2980,2980,2980,2980,0
|
|
20240325,191900,208062145,2980,2980,2980,2980,0
|
|
20240325,191800,208062145,2980,2980,2980,2980,0
|
|
20240325,191700,208062145,2980,2980,2980,2980,0
|
|
20240325,191600,208062145,2980,2980,2980,2980,0
|
|
20240325,191500,208062145,2980,2980,2980,2980,0
|
|
20240325,191400,208062145,2980,2980,2980,2980,0
|
|
20240325,191300,208062145,2980,2980,2980,2980,0
|
|
20240325,191200,208062145,2980,2980,2980,2980,0
|
|
20240325,191100,208062145,2980,2980,2980,2980,4555
|
|
20240325,191000,208062145,2980,2980,2980,2980,0
|
|
20240325,190900,208062145,2980,2980,2980,2980,0
|
|
20240325,190800,208062145,2980,2980,2980,2980,0
|
|
20240325,190700,208062145,2980,2980,2980,2980,0
|
|
20240325,190600,208062145,2980,2980,2980,2980,0
|
|
20240325,190500,208062145,2980,2980,2980,2980,0
|
|
20240325,190400,208062145,2980,2980,2980,2980,0
|
|
20240325,190300,208062145,2980,2980,2980,2980,0
|
|
20240325,190200,208062145,2980,2980,2980,2980,0
|
|
20240325,190100,208062145,2980,2980,2980,2980,0
|
|
20240325,190000,208062145,2980,2980,2980,2980,0
|
|
20240325,185900,208062145,2980,2980,2980,2980,0
|
|
20240325,185800,208062145,2980,2980,2980,2980,0
|
|
20240325,185700,208062145,2980,2980,2980,2980,0
|
|
20240325,185600,208062145,2980,2980,2980,2980,0
|
|
20240325,185500,208062145,2980,2980,2980,2980,0
|
|
20240325,185400,208062145,2980,2980,2980,2980,0
|
|
20240325,185300,208062145,2980,2980,2980,2980,0
|
|
20240325,185200,208062145,2980,2980,2980,2980,0
|
|
20240325,185100,208062145,2980,2980,2980,2980,0
|
|
20240325,185000,208062145,2980,2980,2980,2980,0
|
|
20240325,184900,208062145,2980,2980,2980,2980,0
|
|
20240325,184800,208062145,2980,2980,2980,2980,0
|
|
20240325,184700,208062145,2980,2980,2980,2980,0
|
|
20240325,184600,208062145,2980,2980,2980,2980,0
|
|
20240325,184500,208062145,2980,2980,2980,2980,0
|
|
20240325,184400,208062145,2980,2980,2980,2980,0
|
|
20240325,184300,208062145,2980,2980,2980,2980,0
|
|
20240325,184200,208062145,2980,2980,2980,2980,0
|
|
20240325,184100,208062145,2980,2980,2980,2980,4555
|
|
20240325,184000,208062145,2980,2980,2980,2980,0
|
|
20240325,183900,208062145,2980,2980,2980,2980,0
|
|
20240325,183800,208062145,2980,2980,2980,2980,0
|
|
20240325,183700,208062145,2980,2980,2980,2980,0
|
|
20240325,183600,208062145,2980,2980,2980,2980,0
|
|
20240325,183500,208062145,2980,2980,2980,2980,0
|
|
20240325,183400,208062145,2980,2980,2980,2980,0
|
|
20240325,183300,208062145,2980,2980,2980,2980,0
|
|
20240325,183200,208062145,2980,2980,2980,2980,0
|
|
20240325,183100,208062145,2980,2980,2980,2980,0
|
|
20240325,183000,208062145,2980,2980,2980,2980,0
|
|
20240325,182900,208062145,2980,2980,2980,2980,0
|
|
20240325,182800,208062145,2980,2980,2980,2980,0
|
|
20240325,182700,208062145,2980,2980,2980,2980,0
|
|
20240325,182600,208062145,2980,2980,2980,2980,0
|
|
20240325,182500,208062145,2980,2980,2980,2980,0
|
|
20240325,182400,208062145,2980,2980,2980,2980,0
|
|
20240325,182300,208062145,2980,2980,2980,2980,0
|
|
20240325,182200,208062145,2980,2980,2980,2980,0
|
|
20240325,182100,208062145,2980,2980,2980,2980,0
|
|
20240325,182000,208062145,2980,2980,2980,2980,0
|
|
20240325,181900,208062145,2980,2980,2980,2980,0
|
|
20240325,181800,208062145,2980,2980,2980,2980,0
|
|
20240325,181700,208062145,2980,2980,2980,2980,0
|
|
20240325,181600,208062145,2980,2980,2980,2980,0
|
|
20240325,181500,208062145,2980,2980,2980,2980,0
|
|
20240325,181400,208062145,2980,2980,2980,2980,0
|
|
20240325,181300,208062145,2980,2980,2980,2980,0
|
|
20240325,181200,208062145,2980,2980,2980,2980,0
|
|
20240325,181100,208062145,2980,2980,2980,2980,4555
|
|
20240325,181000,208062145,2980,2980,2980,2980,0
|
|
20240325,180900,208062145,2980,2980,2980,2980,0
|
|
20240325,180800,208062145,2980,2980,2980,2980,0
|
|
20240325,180700,208062145,2980,2980,2980,2980,0
|
|
20240325,180600,208062145,2980,2980,2980,2980,0
|
|
20240325,180500,208062145,2980,2980,2980,2980,0
|
|
20240325,180400,208062145,2980,2980,2980,2980,0
|
|
20240325,180300,208062145,2980,2980,2980,2980,0
|
|
20240325,180200,208062145,2980,2980,2980,2980,0
|
|
20240325,180100,208062145,2980,2980,2980,2980,0
|
|
20240325,180000,208062145,2980,2980,2980,2980,0
|
|
20240325,175900,208062145,2980,2980,2980,2980,0
|
|
20240325,175800,208062145,2980,2980,2980,2980,0
|
|
20240325,175700,208062145,2980,2980,2980,2980,0
|
|
20240325,175600,208062145,2980,2980,2980,2980,0
|
|
20240325,175500,208062145,2980,2980,2980,2980,0
|
|
20240325,175400,208062145,2980,2980,2980,2980,0
|
|
20240325,175300,208062145,2980,2980,2980,2980,0
|
|
20240325,175200,208062145,2980,2980,2980,2980,0
|
|
20240325,175100,208062145,2980,2980,2980,2980,0
|
|
20240325,175000,208062145,2980,2980,2980,2980,0
|
|
20240325,174900,208062145,2980,2980,2980,2980,0
|
|
20240325,174800,208062145,2980,2980,2980,2980,0
|
|
20240325,174700,208062145,2980,2980,2980,2980,0
|
|
20240325,174600,208062145,2980,2980,2980,2980,0
|
|
20240325,174500,208062145,2980,2980,2980,2980,0
|
|
20240325,174400,208062145,2980,2980,2980,2980,0
|
|
20240325,174300,208062145,2980,2980,2980,2980,0
|
|
20240325,174200,208062145,2980,2980,2980,2980,0
|
|
20240325,174100,208062145,2980,2980,2980,2980,4555
|
|
20240325,174000,208062145,2980,2980,2980,2980,0
|
|
20240325,173900,208062145,2980,2980,2980,2980,0
|
|
20240325,173800,208062145,2980,2980,2980,2980,0
|
|
20240325,173700,208062145,2980,2980,2980,2980,0
|
|
20240325,173600,208062145,2980,2980,2980,2980,0
|
|
20240325,173500,208062145,2980,2980,2980,2980,0
|
|
20240325,173400,208062145,2980,2980,2980,2980,0
|
|
20240325,173300,208062145,2980,2980,2980,2980,0
|
|
20240325,173200,208062145,2980,2980,2980,2980,0
|
|
20240325,173100,208062145,2980,2980,2980,2980,0
|
|
20240325,173000,208062145,2980,2980,2980,2980,0
|
|
20240325,172900,208062145,2980,2980,2980,2980,0
|
|
20240325,172800,208062145,2980,2980,2980,2980,0
|
|
20240325,172700,208062145,2980,2980,2980,2980,0
|
|
20240325,172600,208062145,2980,2980,2980,2980,0
|
|
20240325,172500,208062145,2980,2980,2980,2980,0
|
|
20240325,172400,208062145,2980,2980,2980,2980,0
|
|
20240325,172300,208062145,2980,2980,2980,2980,0
|
|
20240325,172200,208062145,2980,2980,2980,2980,0
|
|
20240325,172100,208062145,2980,2980,2980,2980,0
|
|
20240325,172000,208062145,2980,2980,2980,2980,0
|
|
20240325,171900,208062145,2980,2980,2980,2980,0
|
|
20240325,171800,208062145,2980,2980,2980,2980,0
|
|
20240325,171700,208062145,2980,2980,2980,2980,0
|
|
20240325,171600,208062145,2980,2980,2980,2980,0
|
|
20240325,171500,208062145,2980,2980,2980,2980,0
|
|
20240325,171400,208062145,2980,2980,2980,2980,0
|
|
20240325,171300,208062145,2980,2980,2980,2980,0
|
|
20240325,171200,208062145,2980,2980,2980,2980,0
|
|
20240325,171100,208062145,2980,2980,2980,2980,4555
|
|
20240325,171000,208062145,2980,2980,2980,2980,0
|
|
20240325,170900,208062145,2980,2980,2980,2980,0
|
|
20240325,170800,208062145,2980,2980,2980,2980,0
|
|
20240325,170700,208062145,2980,2980,2980,2980,0
|
|
20240325,170600,208062145,2980,2980,2980,2980,0
|
|
20240325,170500,208062145,2980,2980,2980,2980,0
|
|
20240325,170400,208062145,2980,2980,2980,2980,0
|
|
20240325,170300,208062145,2980,2980,2980,2980,0
|
|
20240325,170200,208062145,2980,2980,2980,2980,0
|
|
20240325,170100,208062145,2980,2980,2980,2980,0
|
|
20240325,170000,208062145,2980,2980,2980,2980,0
|
|
20240325,165900,208062145,2980,2980,2980,2980,0
|
|
20240325,165800,208062145,2980,2980,2980,2980,0
|
|
20240325,165700,208062145,2980,2980,2980,2980,0
|
|
20240325,165600,208062145,2980,2980,2980,2980,0
|
|
20240325,165500,208062145,2980,2980,2980,2980,0
|
|
20240325,165400,208062145,2980,2980,2980,2980,0
|
|
20240325,165300,208062145,2980,2980,2980,2980,0
|
|
20240325,165200,208062145,2980,2980,2980,2980,0
|
|
20240325,165100,208062145,2980,2980,2980,2980,0
|
|
20240325,165000,208062145,2980,2980,2980,2980,0
|
|
20240325,164900,208062145,2980,2980,2980,2980,0
|
|
20240325,164800,208062145,2980,2980,2980,2980,0
|
|
20240325,164700,208062145,2980,2980,2980,2980,0
|
|
20240325,164600,208062145,2980,2980,2980,2980,0
|
|
20240325,164500,208062145,2980,2980,2980,2980,0
|
|
20240325,164400,208062145,2980,2980,2980,2980,0
|
|
20240325,164300,208062145,2980,2980,2980,2980,0
|
|
20240325,164200,208062145,2980,2980,2980,2980,0
|
|
20240325,164100,208062145,2980,2980,2980,2980,4555
|
|
20240325,164000,208062145,2980,2980,2980,2980,0
|
|
20240325,163900,208062145,2980,2980,2980,2980,0
|
|
20240325,163800,208062145,2980,2980,2980,2980,0
|
|
20240325,163700,208062145,2980,2980,2980,2980,0
|
|
20240325,163600,208062145,2980,2980,2980,2980,0
|
|
20240325,163500,208062145,2980,2980,2980,2980,0
|
|
20240325,163400,208062145,2980,2980,2980,2980,0
|
|
20240325,163300,208062145,2980,2980,2980,2980,0
|
|
20240325,163200,208062145,2980,2980,2980,2980,0
|
|
20240325,163100,208062145,2980,2980,2980,2980,0
|
|
20240325,163000,208062145,2980,2980,2980,2980,0
|
|
20240325,162900,208062145,2980,2980,2980,2980,0
|
|
20240325,162800,208062145,2980,2980,2980,2980,0
|
|
20240325,162700,208062145,2980,2980,2980,2980,0
|
|
20240325,162600,208062145,2980,2980,2980,2980,0
|
|
20240325,162500,208062145,2980,2980,2980,2980,0
|
|
20240325,162400,208062145,2980,2980,2980,2980,0
|
|
20240325,162300,208062145,2980,2980,2980,2980,0
|
|
20240325,162200,208062145,2980,2980,2980,2980,0
|
|
20240325,162100,208062145,2980,2980,2980,2980,0
|
|
20240325,162000,208062145,2980,2980,2980,2980,0
|
|
20240325,161900,208062145,2980,2980,2980,2980,0
|
|
20240325,161800,208062145,2980,2980,2980,2980,0
|
|
20240325,161700,208062145,2980,2980,2980,2980,0
|
|
20240325,161600,208062145,2980,2980,2980,2980,0
|
|
20240325,161500,208062145,2980,2980,2980,2980,0
|
|
20240325,161400,208062145,2980,2980,2980,2980,0
|
|
20240325,161300,208062145,2980,2980,2980,2980,0
|
|
20240325,161200,208062145,2980,2980,2980,2980,0
|
|
20240325,161100,208062145,2980,2980,2980,2980,4555
|
|
20240325,161000,208062145,2980,2980,2980,2980,0
|
|
20240325,160900,208062145,2980,2980,2980,2980,0
|
|
20240325,160800,208062145,2980,2980,2980,2980,0
|
|
20240325,160700,208062145,2980,2980,2980,2980,0
|
|
20240325,160600,208062145,2980,2980,2980,2980,0
|
|
20240325,160500,208062145,2980,2980,2980,2980,0
|
|
20240325,160400,208062145,2980,2980,2980,2980,0
|
|
20240325,160300,208062145,2980,2980,2980,2980,0
|
|
20240325,160200,208062145,2980,2980,2980,2980,0
|
|
20240325,160100,208062145,2980,2980,2980,2980,0
|
|
20240325,160000,208062145,2980,2980,2980,2980,0
|
|
20240325,155900,208062145,2980,2980,2980,2980,0
|
|
20240325,155800,208062145,2980,2980,2980,2980,0
|
|
20240325,155700,208062145,2980,2980,2980,2980,0
|
|
20240325,155600,208062145,2980,2980,2980,2980,0
|
|
20240325,155500,208062145,2980,2980,2980,2980,0
|
|
20240325,155400,208062145,2980,2980,2980,2980,0
|
|
20240325,155300,208062145,2980,2980,2980,2980,0
|
|
20240325,155200,208062145,2980,2980,2980,2980,0
|
|
20240325,155100,208062145,2980,2980,2980,2980,0
|
|
20240325,155000,208062145,2980,2980,2980,2980,0
|
|
20240325,154900,208062145,2980,2980,2980,2980,0
|
|
20240325,154800,208062145,2980,2980,2980,2980,0
|
|
20240325,154700,208062145,2980,2980,2980,2980,0
|
|
20240325,154600,208062145,2980,2980,2980,2980,0
|
|
20240325,154500,208062145,2980,2980,2980,2980,0
|
|
20240325,154400,208062145,2980,2980,2980,2980,0
|
|
20240325,154300,208062145,2980,2980,2980,2980,0
|
|
20240325,154200,208062145,2980,2980,2980,2980,0
|
|
20240325,154100,208062145,2980,2980,2980,2980,4555
|
|
20240325,154000,208062145,2980,2980,2980,2980,0
|
|
20240325,153900,208062145,2980,2980,2980,2980,0
|
|
20240325,153800,208062145,2980,2980,2980,2980,0
|
|
20240325,153700,208062145,2980,2980,2980,2980,0
|
|
20240325,153600,208062145,2980,2980,2980,2980,0
|
|
20240325,153500,208062145,2980,2980,2980,2980,0
|
|
20240325,153400,208062145,2980,2980,2980,2980,0
|
|
20240325,153300,208062145,2980,2980,2980,2980,0
|
|
20240325,153200,208062145,2980,2980,2980,2980,0
|
|
20240325,153100,208062145,2980,2980,2980,2980,0
|
|
20240325,153000,208062145,2980,2980,2980,2980,4555
|
|
20240325,152900,194488245,3000,3000,3000,3000,0
|
|
20240325,152800,194488245,3000,3000,3000,3000,0
|
|
20240325,152700,194488245,3000,3000,3000,3000,0
|
|
20240325,152600,194488245,3000,3000,3000,3000,0
|
|
20240325,152500,194488245,3000,3000,3000,3000,0
|
|
20240325,152400,194488245,3000,3000,3000,3000,0
|
|
20240325,152300,194488245,3000,3000,3000,3000,0
|
|
20240325,152200,194488245,3000,3000,3000,3000,0
|
|
20240325,152100,194488245,3000,3000,3000,3000,0
|
|
20240325,152000,194488245,3000,3000,3000,3000,0
|
|
20240325,151900,194488245,3000,3000,3000,3000,1
|
|
20240325,151800,194485245,2980,2990,3000,2980,735
|
|
20240325,151700,192291380,3000,2985,3000,2985,2448
|
|
20240325,151600,184960840,3025,3025,3025,3025,0
|
|
20240325,151500,184960840,3025,3025,3025,3025,1
|
|
20240325,151400,184957815,3025,3020,3025,3020,50
|
|
20240325,151300,184806785,3010,3010,3010,2985,2411
|
|
20240325,151200,177577005,3060,3060,3060,3060,0
|
|
20240325,151100,177577005,3060,2985,3060,2985,901
|
|
20240325,151000,174862415,2990,2990,2990,2990,0
|
|
20240325,150900,174862415,2990,2985,2990,2985,113
|
|
20240325,150800,174525105,2980,2980,2980,2980,65
|
|
20240325,150700,174331405,2980,2980,2980,2980,0
|
|
20240325,150600,174331405,2980,2980,2980,2980,1630
|
|
20240325,150500,169474005,2995,2995,2995,2995,1
|
|
20240325,150400,169471010,2980,2980,2980,2980,0
|
|
20240325,150300,169471010,2980,3000,3000,2980,3683
|
|
20240325,150200,158482325,2990,3000,3000,2990,52
|
|
20240325,150100,158326335,3000,3000,3000,3000,0
|
|
20240325,150000,158326335,3000,3000,3000,3000,1
|
|
20240325,145900,158323335,2990,2990,2990,2990,1
|
|
20240325,145800,158320345,3000,3000,3000,3000,0
|
|
20240325,145700,158320345,3000,3000,3000,3000,0
|
|
20240325,145600,158320345,3000,3000,3000,3000,0
|
|
20240325,145500,158320345,3000,3000,3000,3000,0
|
|
20240325,145400,158320345,3000,3000,3000,3000,0
|
|
20240325,145300,158320345,3000,3000,3000,3000,0
|
|
20240325,145200,158320345,3000,3000,3000,3000,3
|
|
20240325,145100,158311345,3000,3000,3000,3000,0
|
|
20240325,145000,158311345,3000,3000,3000,3000,0
|
|
20240325,144900,158311345,3000,3000,3000,3000,0
|
|
20240325,144800,158311345,3000,3000,3000,3000,0
|
|
20240325,144700,158311345,3000,2990,3000,2985,3423
|
|
20240325,144600,148087335,3000,3000,3000,3000,1
|
|
20240325,144500,148084335,2995,2995,2995,2995,0
|
|
20240325,144400,148084335,2995,2995,2995,2995,69
|
|
20240325,144300,147877680,3000,3000,3000,3000,0
|
|
20240325,144200,147877680,3000,3000,3000,3000,0
|
|
20240325,144100,147877680,3000,3000,3000,3000,0
|
|
20240325,144000,147877680,3000,3000,3000,3000,0
|
|
20240325,143900,147877680,3000,3000,3000,3000,0
|
|
20240325,143800,147877680,3000,3000,3000,3000,4
|
|
20240325,143700,147865680,3000,2990,3000,2990,201
|
|
20240325,143600,147264680,3000,3000,3000,3000,0
|
|
20240325,143500,147264680,3000,3000,3000,3000,1
|
|
20240325,143400,147261680,2990,3000,3000,2990,4
|
|
20240325,143300,147249700,3000,3000,3000,3000,1
|
|
20240325,143200,147246700,2990,2990,2990,2990,0
|
|
20240325,143100,147246700,2990,2990,2990,2990,86
|
|
20240325,143000,146989560,3000,3000,3000,3000,0
|
|
20240325,142900,146989560,3000,2990,3000,2990,320
|
|
20240325,142800,146032430,3000,3000,3000,3000,0
|
|
20240325,142700,146032430,3000,3000,3000,3000,1
|
|
20240325,142600,146029430,2995,2995,2995,2995,1613
|
|
20240325,142500,141198495,3000,3000,3000,3000,0
|
|
20240325,142400,141198495,3000,3000,3000,3000,0
|
|
20240325,142300,141198495,3000,3000,3000,3000,0
|
|
20240325,142200,141198495,3000,3000,3000,3000,0
|
|
20240325,142100,141198495,3000,3000,3000,3000,366
|
|
20240325,142000,140100495,3005,3005,3005,3005,0
|
|
20240325,141900,140100495,3005,3005,3005,3005,0
|
|
20240325,141800,140100495,3005,3005,3005,3005,0
|
|
20240325,141700,140100495,3005,3005,3005,3005,0
|
|
20240325,141600,140100495,3005,3005,3005,3005,0
|
|
20240325,141500,140100495,3005,3005,3005,3005,1
|
|
20240325,141400,140097490,3000,3000,3000,3000,94
|
|
20240325,141300,139815490,2995,2995,2995,2995,1
|
|
20240325,141200,139812495,3000,3000,3000,3000,0
|
|
20240325,141100,139812495,3000,3000,3000,3000,0
|
|
20240325,141000,139812495,3000,3000,3000,3000,0
|
|
20240325,140900,139812495,3000,3000,3000,3000,0
|
|
20240325,140800,139812495,3000,3000,3000,2995,952
|
|
20240325,140700,136956585,3000,3000,3000,3000,370
|
|
20240325,140600,135846585,3000,3000,3000,3000,0
|
|
20240325,140500,135846585,3000,3000,3000,3000,0
|
|
20240325,140400,135846585,3000,3000,3000,3000,0
|
|
20240325,140300,135846585,3000,3000,3000,3000,0
|
|
20240325,140200,135846585,3000,3000,3000,3000,0
|
|
20240325,140100,135846585,3000,3000,3000,3000,0
|
|
20240325,140000,135846585,3000,2995,3000,2995,1182
|
|
20240325,135900,132306480,3000,3000,3000,3000,1798
|
|
20240325,135800,126912480,3010,3010,3010,3010,1
|
|
20240325,135700,126909470,3000,3000,3000,3000,0
|
|
20240325,135600,126909470,3000,3020,3020,3000,3855
|
|
20240325,135500,115293970,3030,3030,3030,3030,0
|
|
20240325,135400,115293970,3030,3030,3030,3030,0
|
|
20240325,135300,115293970,3030,3030,3030,3030,1
|
|
20240325,135200,115290940,3020,3025,3025,3020,133
|
|
20240325,135100,114888720,3030,3030,3030,3030,0
|
|
20240325,135000,114888720,3030,3030,3030,3030,0
|
|
20240325,134900,114888720,3030,3030,3030,3030,0
|
|
20240325,134800,114888720,3030,3030,3030,3030,0
|
|
20240325,134700,114888720,3030,3030,3030,3030,0
|
|
20240325,134600,114888720,3030,3030,3030,3030,0
|
|
20240325,134500,114888720,3030,3030,3030,3030,0
|
|
20240325,134400,114888720,3030,3030,3030,3030,0
|
|
20240325,134300,114888720,3030,3025,3030,3025,13
|
|
20240325,134200,114849345,3030,3030,3030,3030,0
|
|
20240325,134100,114849345,3030,3030,3030,3030,0
|
|
20240325,134000,114849345,3030,3030,3030,3030,0
|
|
20240325,133900,114849345,3030,3030,3030,3030,11
|
|
20240325,133800,114816015,3020,3020,3020,3020,236
|
|
20240325,133700,114103295,3020,3025,3025,3020,695
|
|
20240325,133600,112004175,3035,3035,3035,3035,0
|
|
20240325,133500,112004175,3035,3035,3035,3035,0
|
|
20240325,133400,112004175,3035,3035,3035,3035,0
|
|
20240325,133300,112004175,3035,3035,3035,3035,0
|
|
20240325,133200,112004175,3035,3035,3035,3035,0
|
|
20240325,133100,112004175,3035,3035,3035,3035,0
|
|
20240325,133000,112004175,3035,3035,3035,3035,0
|
|
20240325,132900,112004175,3035,3035,3035,3035,0
|
|
20240325,132800,112004175,3035,3035,3035,3035,0
|
|
20240325,132700,112004175,3035,3035,3035,3035,0
|
|
20240325,132600,112004175,3035,3035,3035,3035,0
|
|
20240325,132500,112004175,3035,3035,3035,3035,0
|
|
20240325,132400,112004175,3035,3035,3035,3035,0
|
|
20240325,132300,112004175,3035,3035,3035,3035,0
|
|
20240325,132200,112004175,3035,3035,3035,3035,0
|
|
20240325,132100,112004175,3035,3035,3035,3035,0
|
|
20240325,132000,112004175,3035,3035,3035,3035,0
|
|
20240325,131900,112004175,3035,3035,3035,3035,0
|
|
20240325,131800,112004175,3035,3035,3035,3035,1
|
|
20240325,131700,112001140,3020,3020,3020,3020,10
|
|
20240325,131600,111970940,3035,3035,3035,3035,1
|
|
20240325,131500,111967905,3020,3020,3020,3020,12
|
|
20240325,131400,111931665,3035,3035,3035,3035,0
|
|
20240325,131300,111931665,3035,3035,3035,3035,0
|
|
20240325,131200,111931665,3035,3035,3035,3035,0
|
|
20240325,131100,111931665,3035,3035,3035,3035,0
|
|
20240325,131000,111931665,3035,3035,3035,3035,0
|
|
20240325,130900,111931665,3035,3035,3035,3035,0
|
|
20240325,130800,111931665,3035,3035,3035,3035,0
|
|
20240325,130700,111931665,3035,3025,3035,3020,1297
|
|
20240325,130600,108009055,3035,3035,3035,3035,0
|
|
20240325,130500,108009055,3035,3035,3035,3035,0
|
|
20240325,130400,108009055,3035,3035,3035,3035,0
|
|
20240325,130300,108009055,3035,3035,3035,3035,0
|
|
20240325,130200,108009055,3035,3035,3035,3035,0
|
|
20240325,130100,108009055,3035,3035,3035,3035,0
|
|
20240325,130000,108009055,3035,3035,3035,3035,0
|
|
20240325,125900,108009055,3035,3035,3035,3035,0
|
|
20240325,125800,108009055,3035,3035,3035,3035,0
|
|
20240325,125700,108009055,3035,3035,3035,3035,1
|
|
20240325,125600,108006020,3025,3025,3025,3025,10
|
|
20240325,125500,107975770,3035,3030,3035,3025,2725
|
|
20240325,125400,99721855,3035,3035,3035,3035,5
|
|
20240325,125300,99706680,3045,3045,3045,3045,0
|
|
20240325,125200,99706680,3045,3045,3045,3045,0
|
|
20240325,125100,99706680,3045,3045,3045,3045,0
|
|
20240325,125000,99706680,3045,3045,3045,3045,0
|
|
20240325,124900,99706680,3045,3045,3045,3045,0
|
|
20240325,124800,99706680,3045,3045,3045,3045,0
|
|
20240325,124700,99706680,3045,3045,3045,3045,0
|
|
20240325,124600,99706680,3045,3045,3045,3045,0
|
|
20240325,124500,99706680,3045,3045,3045,3045,0
|
|
20240325,124400,99706680,3045,3045,3045,3045,0
|
|
20240325,124300,99706680,3045,3045,3045,3045,0
|
|
20240325,124200,99706680,3045,3045,3045,3045,0
|
|
20240325,124100,99706680,3045,3045,3045,3045,0
|
|
20240325,124000,99706680,3045,3045,3045,3045,0
|
|
20240325,123900,99706680,3045,3045,3045,3045,1
|
|
20240325,123800,99703635,3025,3045,3045,3025,2
|
|
20240325,123700,99697565,3045,3045,3045,3045,0
|
|
20240325,123600,99697565,3045,3045,3045,3045,0
|
|
20240325,123500,99697565,3045,3045,3045,3045,0
|
|
20240325,123400,99697565,3045,3040,3045,3025,1983
|
|
20240325,123300,93697130,3045,3045,3045,3045,0
|
|
20240325,123200,93697130,3045,3045,3045,3045,0
|
|
20240325,123100,93697130,3045,3045,3045,3045,0
|
|
20240325,123000,93697130,3045,3045,3045,3045,0
|
|
20240325,122900,93697130,3045,3045,3045,3045,0
|
|
20240325,122800,93697130,3045,3045,3045,3045,0
|
|
20240325,122700,93697130,3045,3045,3045,3045,3
|
|
20240325,122600,93687995,3050,3050,3050,3050,0
|
|
20240325,122500,93687995,3050,3050,3050,3050,0
|
|
20240325,122400,93687995,3050,3050,3050,3050,662
|
|
20240325,122300,91668895,3055,3055,3055,3055,0
|
|
20240325,122200,91668895,3055,3055,3055,3055,0
|
|
20240325,122100,91668895,3055,3055,3055,3055,0
|
|
20240325,122000,91668895,3055,3055,3055,3055,0
|
|
20240325,121900,91668895,3055,3055,3055,3055,0
|
|
20240325,121800,91668895,3055,3055,3055,3055,0
|
|
20240325,121700,91668895,3055,3055,3055,3055,0
|
|
20240325,121600,91668895,3055,3055,3055,3055,0
|
|
20240325,121500,91668895,3055,3055,3055,3055,0
|
|
20240325,121400,91668895,3055,3055,3055,3055,0
|
|
20240325,121300,91668895,3055,3055,3055,3055,0
|
|
20240325,121200,91668895,3055,3055,3055,3055,0
|
|
20240325,121100,91668895,3055,3055,3055,3055,0
|
|
20240325,121000,91668895,3055,3055,3055,3055,0
|
|
20240325,120900,91668895,3055,3055,3055,3055,0
|
|
20240325,120800,91668895,3055,3055,3055,3055,0
|
|
20240325,120700,91668895,3055,3055,3055,3055,0
|
|
20240325,120600,91668895,3055,3055,3055,3055,0
|
|
20240325,120500,91668895,3055,3055,3055,3055,3
|
|
20240325,120400,91659730,3055,3055,3055,3055,0
|
|
20240325,120300,91659730,3055,3055,3055,3055,0
|
|
20240325,120200,91659730,3055,3055,3055,3055,0
|
|
20240325,120100,91659730,3055,3055,3055,3055,0
|
|
20240325,120000,91659730,3055,3055,3055,3055,0
|
|
20240325,115900,91659730,3055,3055,3055,3055,1
|
|
20240325,115800,91656675,3055,3055,3055,3055,0
|
|
20240325,115700,91656675,3055,3055,3055,3055,0
|
|
20240325,115600,91656675,3055,3055,3055,3055,0
|
|
20240325,115500,91656675,3055,3055,3055,3055,0
|
|
20240325,115400,91656675,3055,3050,3055,3050,5
|
|
20240325,115300,91641415,3055,3055,3055,3055,0
|
|
20240325,115200,91641415,3055,3045,3055,3045,17
|
|
20240325,115100,91589640,3045,3045,3045,3045,0
|
|
20240325,115000,91589640,3045,3045,3045,3045,0
|
|
20240325,114900,91589640,3045,3045,3045,3045,1
|
|
20240325,114800,91586595,3050,3050,3050,3050,0
|
|
20240325,114700,91586595,3050,3050,3050,3050,100
|
|
20240325,114600,91281595,3050,3050,3050,3050,0
|
|
20240325,114500,91281595,3050,3050,3050,3050,3
|
|
20240325,114400,91272445,3050,3050,3050,3050,2
|
|
20240325,114300,91266345,3050,3050,3050,3050,3
|
|
20240325,114200,91257195,3050,3030,3050,3030,2
|
|
20240325,114100,91251115,3030,3030,3030,3030,24
|
|
20240325,114000,91178395,3050,3050,3050,3050,0
|
|
20240325,113900,91178395,3050,3050,3050,3050,0
|
|
20240325,113800,91178395,3050,3050,3050,3050,1
|
|
20240325,113700,91175345,3030,3030,3030,3030,329
|
|
20240325,113600,90178475,3050,3035,3055,3030,1110
|
|
20240325,113500,86802615,3020,3025,3030,3020,568
|
|
20240325,113400,85084105,3025,3030,3030,3025,36
|
|
20240325,113300,84975055,3030,3030,3030,3030,0
|
|
20240325,113200,84975055,3030,3025,3030,3020,311
|
|
20240325,113100,84034505,3025,3025,3025,3025,36
|
|
20240325,113000,83925605,3030,3030,3030,3030,200
|
|
20240325,112900,83319605,3030,3030,3030,3030,0
|
|
20240325,112800,83319605,3030,3030,3030,3030,0
|
|
20240325,112700,83319605,3030,3030,3030,3030,0
|
|
20240325,112600,83319605,3030,3030,3030,3030,0
|
|
20240325,112500,83319605,3030,3030,3030,3030,0
|
|
20240325,112400,83319605,3030,3030,3030,3030,0
|
|
20240325,112300,83319605,3030,3025,3030,3020,53
|
|
20240325,112200,83159285,3030,3030,3030,3030,0
|
|
20240325,112100,83159285,3030,3030,3030,3030,0
|
|
20240325,112000,83159285,3030,3030,3030,3030,300
|
|
20240325,111900,82250285,3030,3030,3030,3030,0
|
|
20240325,111800,82250285,3030,3025,3030,3020,236
|
|
20240325,111700,81536555,3030,3030,3030,3030,0
|
|
20240325,111600,81536555,3030,3030,3030,3030,0
|
|
20240325,111500,81536555,3030,3030,3030,3030,0
|
|
20240325,111400,81536555,3030,3030,3030,3030,0
|
|
20240325,111300,81536555,3030,3030,3030,3030,0
|
|
20240325,111200,81536555,3030,3030,3030,3030,50
|
|
20240325,111100,81385055,3035,3035,3035,3035,0
|
|
20240325,111000,81385055,3035,3035,3035,3035,0
|
|
20240325,110900,81385055,3035,3035,3035,3035,0
|
|
20240325,110800,81385055,3035,3035,3035,3035,0
|
|
20240325,110700,81385055,3035,3035,3035,3035,0
|
|
20240325,110600,81385055,3035,3035,3035,3035,0
|
|
20240325,110500,81385055,3035,3035,3035,3035,0
|
|
20240325,110400,81385055,3035,3035,3035,3035,0
|
|
20240325,110300,81385055,3035,3035,3035,3035,0
|
|
20240325,110200,81385055,3035,3035,3035,3035,0
|
|
20240325,110100,81385055,3035,3035,3035,3035,0
|
|
20240325,110000,81385055,3035,3035,3035,3035,0
|
|
20240325,105900,81385055,3035,3035,3035,3035,0
|
|
20240325,105800,81385055,3035,3025,3035,3020,1178
|
|
20240325,105700,77821610,3035,3035,3035,3035,0
|
|
20240325,105600,77821610,3035,3035,3035,3035,1
|
|
20240325,105500,77818575,3025,3030,3030,3025,353
|
|
20240325,105400,76749250,3035,3035,3035,3035,1
|
|
20240325,105300,76746215,3025,3035,3035,3025,319
|
|
20240325,105200,75778945,3040,3040,3040,3040,0
|
|
20240325,105100,75778945,3040,3040,3040,3040,0
|
|
20240325,105000,75778945,3040,3040,3040,3040,0
|
|
20240325,104900,75778945,3040,3040,3040,3040,0
|
|
20240325,104800,75778945,3040,3040,3040,3040,0
|
|
20240325,104700,75778945,3040,3040,3040,3040,0
|
|
20240325,104600,75778945,3040,3040,3040,3040,0
|
|
20240325,104500,75778945,3040,3040,3040,3040,0
|
|
20240325,104400,75778945,3040,3040,3040,3040,0
|
|
20240325,104300,75778945,3040,3040,3040,3040,0
|
|
20240325,104200,75778945,3040,3040,3040,3040,0
|
|
20240325,104100,75778945,3040,3040,3040,3040,0
|
|
20240325,104000,75778945,3040,3040,3040,3040,0
|
|
20240325,103900,75778945,3040,3040,3040,3040,0
|
|
20240325,103800,75778945,3040,3040,3040,3040,0
|
|
20240325,103700,75778945,3040,3040,3040,3040,0
|
|
20240325,103600,75778945,3040,3040,3040,3040,0
|
|
20240325,103500,75778945,3040,3040,3040,3040,0
|
|
20240325,103400,75778945,3040,3035,3040,3030,263
|
|
20240325,103300,74981315,3050,3050,3050,3050,0
|
|
20240325,103200,74981315,3050,3050,3050,3050,0
|
|
20240325,103100,74981315,3050,3050,3050,3050,0
|
|
20240325,103000,74981315,3050,3050,3050,3050,0
|
|
20240325,102900,74981315,3050,3050,3050,3050,0
|
|
20240325,102800,74981315,3050,3050,3050,3050,0
|
|
20240325,102700,74981315,3050,3050,3050,3050,0
|
|
20240325,102600,74981315,3050,3050,3050,3050,0
|
|
20240325,102500,74981315,3050,3050,3050,3050,0
|
|
20240325,102400,74981315,3050,3050,3050,3050,99
|
|
20240325,102300,74679365,3055,3055,3055,3055,0
|
|
20240325,102200,74679365,3055,3055,3055,3055,10
|
|
20240325,102100,74648815,3055,3055,3055,3055,0
|
|
20240325,102000,74648815,3055,3040,3055,3040,310
|
|
20240325,101900,73706400,3055,3055,3055,3055,0
|
|
20240325,101800,73706400,3055,3055,3055,3055,1
|
|
20240325,101700,73703345,3050,3050,3050,3050,0
|
|
20240325,101600,73703345,3050,3050,3050,3050,0
|
|
20240325,101500,73703345,3050,3050,3050,3050,0
|
|
20240325,101400,73703345,3050,3050,3050,3050,2
|
|
20240325,101300,73697245,3055,3055,3055,3055,0
|
|
20240325,101200,73697245,3055,3055,3055,3055,0
|
|
20240325,101100,73697245,3055,3055,3055,3055,0
|
|
20240325,101000,73697245,3055,3055,3055,3055,0
|
|
20240325,100900,73697245,3055,3055,3055,3055,0
|
|
20240325,100800,73697245,3055,3055,3055,3055,1
|
|
20240325,100700,73694190,3055,3040,3055,3035,251
|
|
20240325,100600,72931165,3050,3050,3050,3050,10
|
|
20240325,100500,72900665,3055,3055,3055,3055,0
|
|
20240325,100400,72900665,3055,3055,3055,3055,1
|
|
20240325,100300,72897610,3055,3055,3055,3055,1
|
|
20240325,100200,72894555,3055,3055,3055,3055,0
|
|
20240325,100100,72894555,3055,3055,3055,3055,1
|
|
20240325,100000,72891500,3035,3045,3045,3035,1051
|
|
20240325,095900,69692120,3045,3040,3045,3035,492
|
|
20240325,095800,68194865,3045,3045,3045,3045,0
|
|
20240325,095700,68194865,3045,3045,3045,3045,0
|
|
20240325,095600,68194865,3045,3040,3045,3040,4
|
|
20240325,095500,68182700,3045,3045,3045,3045,9
|
|
20240325,095400,68155295,3025,3030,3030,3025,588
|
|
20240325,095300,66374030,3045,3045,3045,3045,0
|
|
20240325,095200,66374030,3045,3045,3045,3045,0
|
|
20240325,095100,66374030,3045,3030,3045,3030,2
|
|
20240325,095000,66367955,3045,3045,3045,3045,0
|
|
20240325,094900,66367955,3045,3045,3045,3045,1
|
|
20240325,094800,66364910,3040,3035,3040,3035,179
|
|
20240325,094700,65820900,3040,3040,3040,3040,100
|
|
20240325,094600,65516900,3040,3040,3040,3040,0
|
|
20240325,094500,65516900,3040,3040,3040,3040,1
|
|
20240325,094400,65513860,3025,3040,3040,3025,121
|
|
20240325,094300,65147820,3025,3030,3030,3025,104
|
|
20240325,094200,64832720,3040,3040,3040,3040,0
|
|
20240325,094100,64832720,3040,3035,3040,3025,2631
|
|
20240325,094000,56855300,3045,3045,3045,3045,1
|
|
20240325,093900,56852255,3035,3040,3040,3035,1080
|
|
20240325,093800,53574260,3045,3045,3045,3045,2
|
|
20240325,093700,53568170,3045,3045,3045,3040,477
|
|
20240325,093600,52116060,3055,3055,3055,3055,0
|
|
20240325,093500,52116060,3055,3055,3055,3055,0
|
|
20240325,093400,52116060,3055,3055,3055,3055,0
|
|
20240325,093300,52116060,3055,3055,3055,3055,0
|
|
20240325,093200,52116060,3055,3055,3055,3055,0
|
|
20240325,093100,52116060,3055,3050,3055,3050,4
|
|
20240325,093000,52103855,3055,3055,3055,3055,25
|
|
20240325,092900,52027480,3070,3050,3070,3040,501
|
|
20240325,092800,50502470,3070,3055,3070,3050,355
|
|
20240325,092700,49418205,3070,3060,3070,3055,50
|
|
20240325,092600,49265230,3070,3070,3070,3070,0
|
|
20240325,092500,49265230,3070,3070,3070,3070,0
|
|
20240325,092400,49265230,3070,3070,3075,3070,4
|
|
20240325,092300,49252945,3070,3075,3075,3070,4
|
|
20240325,092200,49240660,3075,3075,3075,3075,15
|
|
20240325,092100,49194535,3075,3075,3075,3070,9
|
|
20240325,092000,49166875,3075,3075,3075,3075,3
|
|
20240325,091900,49157650,3055,3055,3055,3055,8
|
|
20240325,091800,49133210,3060,3060,3060,3060,0
|
|
20240325,091700,49133210,3060,3060,3060,3060,45
|
|
20240325,091600,48995510,3085,3085,3085,3060,9469
|
|
20240325,091500,19921290,3085,3085,3085,3085,0
|
|
20240325,091400,19921290,3085,3085,3085,3085,0
|
|
20240325,091300,19921290,3085,3085,3085,3085,0
|
|
20240325,091200,19921290,3085,3085,3085,3085,234
|
|
20240325,091100,19199400,3085,3085,3085,3085,122
|
|
20240325,091000,18823030,3085,3085,3085,3085,0
|
|
20240325,090900,18823030,3085,3090,3090,3085,101
|
|
20240325,090800,18510955,3090,3090,3090,3090,1
|
|
20240325,090700,18507865,3075,3075,3080,3075,354
|
|
20240325,090600,17419295,3095,3095,3095,3075,1111
|
|
20240325,090500,13997965,3080,3080,3095,3080,826
|
|
20240325,090400,11453870,3080,3110,3110,3080,1681
|
|
20240325,090300,6265215,3090,3115,3115,3090,1215
|
|
20240325,090200,2510790,3090,3095,3135,3090,201
|
|
20240325,090100,1885015,3135,3135,3135,3135,1
|
|
20240325,090000,1881880,3080,3080,3080,3080,435
|