625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,192200,165738980,3015,3015,3015,3015,747
|
|
20240305,192100,165738980,3015,3015,3015,3015,0
|
|
20240305,192000,165738980,3015,3015,3015,3015,0
|
|
20240305,191900,165738980,3015,3015,3015,3015,0
|
|
20240305,191800,165738980,3015,3015,3015,3015,0
|
|
20240305,191700,165738980,3015,3015,3015,3015,0
|
|
20240305,191600,165738980,3015,3015,3015,3015,0
|
|
20240305,191500,165738980,3015,3015,3015,3015,0
|
|
20240305,191400,165738980,3015,3015,3015,3015,0
|
|
20240305,191300,165738980,3015,3015,3015,3015,0
|
|
20240305,191200,165738980,3015,3015,3015,3015,0
|
|
20240305,191100,165738980,3015,3015,3015,3015,0
|
|
20240305,191000,165738980,3015,3015,3015,3015,0
|
|
20240305,190900,165738980,3015,3015,3015,3015,0
|
|
20240305,190800,165738980,3015,3015,3015,3015,0
|
|
20240305,190700,165738980,3015,3015,3015,3015,0
|
|
20240305,190600,165738980,3015,3015,3015,3015,0
|
|
20240305,190500,165738980,3015,3015,3015,3015,0
|
|
20240305,190400,165738980,3015,3015,3015,3015,0
|
|
20240305,190300,165738980,3015,3015,3015,3015,0
|
|
20240305,190200,165738980,3015,3015,3015,3015,0
|
|
20240305,190100,165738980,3015,3015,3015,3015,0
|
|
20240305,190000,165738980,3015,3015,3015,3015,0
|
|
20240305,185900,165738980,3015,3015,3015,3015,0
|
|
20240305,185800,165738980,3015,3015,3015,3015,0
|
|
20240305,185700,165738980,3015,3015,3015,3015,0
|
|
20240305,185600,165738980,3015,3015,3015,3015,0
|
|
20240305,185500,165738980,3015,3015,3015,3015,0
|
|
20240305,185400,165738980,3015,3015,3015,3015,0
|
|
20240305,185300,165738980,3015,3015,3015,3015,0
|
|
20240305,185200,165738980,3015,3015,3015,3015,747
|
|
20240305,185100,165738980,3015,3015,3015,3015,0
|
|
20240305,185000,165738980,3015,3015,3015,3015,0
|
|
20240305,184900,165738980,3015,3015,3015,3015,0
|
|
20240305,184800,165738980,3015,3015,3015,3015,0
|
|
20240305,184700,165738980,3015,3015,3015,3015,0
|
|
20240305,184600,165738980,3015,3015,3015,3015,0
|
|
20240305,184500,165738980,3015,3015,3015,3015,0
|
|
20240305,184400,165738980,3015,3015,3015,3015,0
|
|
20240305,184300,165738980,3015,3015,3015,3015,0
|
|
20240305,184200,165738980,3015,3015,3015,3015,0
|
|
20240305,184100,165738980,3015,3015,3015,3015,0
|
|
20240305,184000,165738980,3015,3015,3015,3015,0
|
|
20240305,183900,165738980,3015,3015,3015,3015,0
|
|
20240305,183800,165738980,3015,3015,3015,3015,0
|
|
20240305,183700,165738980,3015,3015,3015,3015,0
|
|
20240305,183600,165738980,3015,3015,3015,3015,0
|
|
20240305,183500,165738980,3015,3015,3015,3015,0
|
|
20240305,183400,165738980,3015,3015,3015,3015,0
|
|
20240305,183300,165738980,3015,3015,3015,3015,0
|
|
20240305,183200,165738980,3015,3015,3015,3015,0
|
|
20240305,183100,165738980,3015,3015,3015,3015,0
|
|
20240305,183000,165738980,3015,3015,3015,3015,0
|
|
20240305,182900,165738980,3015,3015,3015,3015,0
|
|
20240305,182800,165738980,3015,3015,3015,3015,0
|
|
20240305,182700,165738980,3015,3015,3015,3015,0
|
|
20240305,182600,165738980,3015,3015,3015,3015,0
|
|
20240305,182500,165738980,3015,3015,3015,3015,0
|
|
20240305,182400,165738980,3015,3015,3015,3015,0
|
|
20240305,182300,165738980,3015,3015,3015,3015,0
|
|
20240305,182200,165738980,3015,3015,3015,3015,747
|
|
20240305,182100,165738980,3015,3015,3015,3015,0
|
|
20240305,182000,165738980,3015,3015,3015,3015,0
|
|
20240305,181900,165738980,3015,3015,3015,3015,0
|
|
20240305,181800,165738980,3015,3015,3015,3015,0
|
|
20240305,181700,165738980,3015,3015,3015,3015,0
|
|
20240305,181600,165738980,3015,3015,3015,3015,0
|
|
20240305,181500,165738980,3015,3015,3015,3015,0
|
|
20240305,181400,165738980,3015,3015,3015,3015,0
|
|
20240305,181300,165738980,3015,3015,3015,3015,0
|
|
20240305,181200,165738980,3015,3015,3015,3015,0
|
|
20240305,181100,165738980,3015,3015,3015,3015,0
|
|
20240305,181000,165738980,3015,3015,3015,3015,0
|
|
20240305,180900,165738980,3015,3015,3015,3015,0
|
|
20240305,180800,165738980,3015,3015,3015,3015,0
|
|
20240305,180700,165738980,3015,3015,3015,3015,0
|
|
20240305,180600,165738980,3015,3015,3015,3015,0
|
|
20240305,180500,165738980,3015,3015,3015,3015,0
|
|
20240305,180400,165738980,3015,3015,3015,3015,0
|
|
20240305,180300,165738980,3015,3015,3015,3015,0
|
|
20240305,180200,165738980,3015,3015,3015,3015,0
|
|
20240305,180100,165738980,3015,3015,3015,3015,0
|
|
20240305,180000,165738980,3015,3015,3015,3015,0
|
|
20240305,175900,165738980,3015,3015,3015,3015,0
|
|
20240305,175800,165738980,3015,3015,3015,3015,0
|
|
20240305,175700,165738980,3015,3015,3015,3015,0
|
|
20240305,175600,165738980,3015,3015,3015,3015,0
|
|
20240305,175500,165738980,3015,3015,3015,3015,0
|
|
20240305,175400,165738980,3015,3015,3015,3015,0
|
|
20240305,175300,165738980,3015,3015,3015,3015,0
|
|
20240305,175200,165738980,3015,3015,3015,3015,747
|
|
20240305,175100,165738980,3015,3015,3015,3015,0
|
|
20240305,175000,165738980,3015,3015,3015,3015,0
|
|
20240305,174900,165738980,3015,3015,3015,3015,0
|
|
20240305,174800,165738980,3015,3015,3015,3015,0
|
|
20240305,174700,165738980,3015,3015,3015,3015,0
|
|
20240305,174600,165738980,3015,3015,3015,3015,0
|
|
20240305,174500,165738980,3015,3015,3015,3015,0
|
|
20240305,174400,165738980,3015,3015,3015,3015,0
|
|
20240305,174300,165738980,3015,3015,3015,3015,0
|
|
20240305,174200,165738980,3015,3015,3015,3015,0
|
|
20240305,174100,165738980,3015,3015,3015,3015,0
|
|
20240305,174000,165738980,3015,3015,3015,3015,0
|
|
20240305,173900,165738980,3015,3015,3015,3015,0
|
|
20240305,173800,165738980,3015,3015,3015,3015,0
|
|
20240305,173700,165738980,3015,3015,3015,3015,0
|
|
20240305,173600,165738980,3015,3015,3015,3015,0
|
|
20240305,173500,165738980,3015,3015,3015,3015,0
|
|
20240305,173400,165738980,3015,3015,3015,3015,0
|
|
20240305,173300,165738980,3015,3015,3015,3015,0
|
|
20240305,173200,165738980,3015,3015,3015,3015,0
|
|
20240305,173100,165738980,3015,3015,3015,3015,0
|
|
20240305,173000,165738980,3015,3015,3015,3015,0
|
|
20240305,172900,165738980,3015,3015,3015,3015,0
|
|
20240305,172800,165738980,3015,3015,3015,3015,0
|
|
20240305,172700,165738980,3015,3015,3015,3015,0
|
|
20240305,172600,165738980,3015,3015,3015,3015,0
|
|
20240305,172500,165738980,3015,3015,3015,3015,0
|
|
20240305,172400,165738980,3015,3015,3015,3015,0
|
|
20240305,172300,165738980,3015,3015,3015,3015,0
|
|
20240305,172200,165738980,3015,3015,3015,3015,747
|
|
20240305,172100,165738980,3015,3015,3015,3015,0
|
|
20240305,172000,165738980,3015,3015,3015,3015,0
|
|
20240305,171900,165738980,3015,3015,3015,3015,0
|
|
20240305,171800,165738980,3015,3015,3015,3015,0
|
|
20240305,171700,165738980,3015,3015,3015,3015,0
|
|
20240305,171600,165738980,3015,3015,3015,3015,0
|
|
20240305,171500,165738980,3015,3015,3015,3015,0
|
|
20240305,171400,165738980,3015,3015,3015,3015,0
|
|
20240305,171300,165738980,3015,3015,3015,3015,0
|
|
20240305,171200,165738980,3015,3015,3015,3015,0
|
|
20240305,171100,165738980,3015,3015,3015,3015,0
|
|
20240305,171000,165738980,3015,3015,3015,3015,0
|
|
20240305,170900,165738980,3015,3015,3015,3015,0
|
|
20240305,170800,165738980,3015,3015,3015,3015,0
|
|
20240305,170700,165738980,3015,3015,3015,3015,0
|
|
20240305,170600,165738980,3015,3015,3015,3015,0
|
|
20240305,170500,165738980,3015,3015,3015,3015,0
|
|
20240305,170400,165738980,3015,3015,3015,3015,0
|
|
20240305,170300,165738980,3015,3015,3015,3015,0
|
|
20240305,170200,165738980,3015,3015,3015,3015,0
|
|
20240305,170100,165738980,3015,3015,3015,3015,0
|
|
20240305,170000,165738980,3015,3015,3015,3015,0
|
|
20240305,165900,165738980,3015,3015,3015,3015,0
|
|
20240305,165800,165738980,3015,3015,3015,3015,0
|
|
20240305,165700,165738980,3015,3015,3015,3015,0
|
|
20240305,165600,165738980,3015,3015,3015,3015,0
|
|
20240305,165500,165738980,3015,3015,3015,3015,0
|
|
20240305,165400,165738980,3015,3015,3015,3015,0
|
|
20240305,165300,165738980,3015,3015,3015,3015,0
|
|
20240305,165200,165738980,3015,3015,3015,3015,747
|
|
20240305,165100,165738980,3015,3015,3015,3015,0
|
|
20240305,165000,165738980,3015,3015,3015,3015,0
|
|
20240305,164900,165738980,3015,3015,3015,3015,0
|
|
20240305,164800,165738980,3015,3015,3015,3015,0
|
|
20240305,164700,165738980,3015,3015,3015,3015,0
|
|
20240305,164600,165738980,3015,3015,3015,3015,0
|
|
20240305,164500,165738980,3015,3015,3015,3015,0
|
|
20240305,164400,165738980,3015,3015,3015,3015,0
|
|
20240305,164300,165738980,3015,3015,3015,3015,0
|
|
20240305,164200,165738980,3015,3015,3015,3015,0
|
|
20240305,164100,165738980,3015,3015,3015,3015,0
|
|
20240305,164000,165738980,3015,3015,3015,3015,0
|
|
20240305,163900,165738980,3015,3015,3015,3015,0
|
|
20240305,163800,165738980,3015,3015,3015,3015,0
|
|
20240305,163700,165738980,3015,3015,3015,3015,0
|
|
20240305,163600,165738980,3015,3015,3015,3015,0
|
|
20240305,163500,165738980,3015,3015,3015,3015,0
|
|
20240305,163400,165738980,3015,3015,3015,3015,0
|
|
20240305,163300,165738980,3015,3015,3015,3015,0
|
|
20240305,163200,165738980,3015,3015,3015,3015,0
|
|
20240305,163100,165738980,3015,3015,3015,3015,0
|
|
20240305,163000,165738980,3015,3015,3015,3015,0
|
|
20240305,162900,165738980,3015,3015,3015,3015,0
|
|
20240305,162800,165738980,3015,3015,3015,3015,0
|
|
20240305,162700,165738980,3015,3015,3015,3015,0
|
|
20240305,162600,165738980,3015,3015,3015,3015,0
|
|
20240305,162500,165738980,3015,3015,3015,3015,0
|
|
20240305,162400,165738980,3015,3015,3015,3015,0
|
|
20240305,162300,165738980,3015,3015,3015,3015,0
|
|
20240305,162200,165738980,3015,3015,3015,3015,747
|
|
20240305,162100,165738980,3015,3015,3015,3015,0
|
|
20240305,162000,165738980,3015,3015,3015,3015,0
|
|
20240305,161900,165738980,3015,3015,3015,3015,0
|
|
20240305,161800,165738980,3015,3015,3015,3015,0
|
|
20240305,161700,165738980,3015,3015,3015,3015,0
|
|
20240305,161600,165738980,3015,3015,3015,3015,0
|
|
20240305,161500,165738980,3015,3015,3015,3015,0
|
|
20240305,161400,165738980,3015,3015,3015,3015,0
|
|
20240305,161300,165738980,3015,3015,3015,3015,0
|
|
20240305,161200,165738980,3015,3015,3015,3015,0
|
|
20240305,161100,165738980,3015,3015,3015,3015,0
|
|
20240305,161000,165738980,3015,3015,3015,3015,0
|
|
20240305,160900,165738980,3015,3015,3015,3015,0
|
|
20240305,160800,165738980,3015,3015,3015,3015,0
|
|
20240305,160700,165738980,3015,3015,3015,3015,0
|
|
20240305,160600,165738980,3015,3015,3015,3015,0
|
|
20240305,160500,165738980,3015,3015,3015,3015,0
|
|
20240305,160400,165738980,3015,3015,3015,3015,0
|
|
20240305,160300,165738980,3015,3015,3015,3015,0
|
|
20240305,160200,165738980,3015,3015,3015,3015,0
|
|
20240305,160100,165738980,3015,3015,3015,3015,0
|
|
20240305,160000,165738980,3015,3015,3015,3015,0
|
|
20240305,155900,165738980,3015,3015,3015,3015,0
|
|
20240305,155800,165738980,3015,3015,3015,3015,0
|
|
20240305,155700,165738980,3015,3015,3015,3015,0
|
|
20240305,155600,165738980,3015,3015,3015,3015,0
|
|
20240305,155500,165738980,3015,3015,3015,3015,0
|
|
20240305,155400,165738980,3015,3015,3015,3015,0
|
|
20240305,155300,165738980,3015,3015,3015,3015,0
|
|
20240305,155200,165738980,3015,3015,3015,3015,747
|
|
20240305,155100,165738980,3015,3015,3015,3015,0
|
|
20240305,155000,165738980,3015,3015,3015,3015,0
|
|
20240305,154900,165738980,3015,3015,3015,3015,0
|
|
20240305,154800,165738980,3015,3015,3015,3015,0
|
|
20240305,154700,165738980,3015,3015,3015,3015,0
|
|
20240305,154600,165738980,3015,3015,3015,3015,0
|
|
20240305,154500,165738980,3015,3015,3015,3015,0
|
|
20240305,154400,165738980,3015,3015,3015,3015,0
|
|
20240305,154300,165738980,3015,3015,3015,3015,0
|
|
20240305,154200,165738980,3015,3015,3015,3015,0
|
|
20240305,154100,165738980,3015,3015,3015,3015,0
|
|
20240305,154000,165738980,3015,3015,3015,3015,0
|
|
20240305,153900,165738980,3015,3015,3015,3015,0
|
|
20240305,153800,165738980,3015,3015,3015,3015,0
|
|
20240305,153700,165738980,3015,3015,3015,3015,0
|
|
20240305,153600,165738980,3015,3015,3015,3015,0
|
|
20240305,153500,165738980,3015,3015,3015,3015,0
|
|
20240305,153400,165738980,3015,3015,3015,3015,0
|
|
20240305,153300,165738980,3015,3015,3015,3015,0
|
|
20240305,153200,165738980,3015,3015,3015,3015,0
|
|
20240305,153100,165738980,3015,3015,3015,3015,0
|
|
20240305,153000,165738980,3015,3015,3015,3015,747
|
|
20240305,152900,163486775,3005,3005,3005,3005,0
|
|
20240305,152800,163486775,3005,3005,3005,3005,0
|
|
20240305,152700,163486775,3005,3005,3005,3005,0
|
|
20240305,152600,163486775,3005,3005,3005,3005,0
|
|
20240305,152500,163486775,3005,3005,3005,3005,0
|
|
20240305,152400,163486775,3005,3005,3005,3005,0
|
|
20240305,152300,163486775,3005,3005,3005,3005,0
|
|
20240305,152200,163486775,3005,3005,3005,3005,0
|
|
20240305,152100,163486775,3005,3005,3005,3005,0
|
|
20240305,152000,163486775,3005,3005,3005,3005,0
|
|
20240305,151900,163486775,3005,3000,3005,3000,102
|
|
20240305,151800,163180765,3005,3005,3005,3000,1002
|
|
20240305,151700,160174755,3005,3005,3005,3005,51
|
|
20240305,151600,160021500,3005,3005,3005,3005,3
|
|
20240305,151500,160012485,3010,3010,3010,3010,0
|
|
20240305,151400,160012485,3010,3010,3010,3010,0
|
|
20240305,151300,160012485,3010,3010,3010,3010,1
|
|
20240305,151200,160009475,3000,3000,3000,3000,0
|
|
20240305,151100,160009475,3000,3000,3000,3000,150
|
|
20240305,151000,159559475,3010,3010,3010,3010,8
|
|
20240305,150900,159535395,3010,3005,3010,3005,246
|
|
20240305,150800,158796155,3005,3005,3005,3005,483
|
|
20240305,150700,157344740,3005,3005,3005,3005,10
|
|
20240305,150600,157314690,3005,3005,3005,3005,307
|
|
20240305,150500,156392155,3005,3005,3005,3005,69
|
|
20240305,150400,156184810,3005,3005,3005,3005,0
|
|
20240305,150300,156184810,3005,3005,3005,3005,336
|
|
20240305,150200,155175130,3005,3005,3005,3005,77
|
|
20240305,150100,154943745,3005,3005,3005,3005,1761
|
|
20240305,150000,149651940,3010,3010,3010,3010,0
|
|
20240305,145900,149651940,3010,3010,3010,3010,0
|
|
20240305,145800,149651940,3010,3010,3010,3010,51
|
|
20240305,145700,149498430,3010,3010,3010,3010,1000
|
|
20240305,145600,146488430,3010,3010,3010,3010,0
|
|
20240305,145500,146488430,3010,3010,3010,3010,0
|
|
20240305,145400,146488430,3010,3010,3010,3010,0
|
|
20240305,145300,146488430,3010,3010,3010,3010,0
|
|
20240305,145200,146488430,3010,3010,3010,3010,100
|
|
20240305,145100,146187430,3010,3010,3010,3010,0
|
|
20240305,145000,146187430,3010,3010,3010,3010,0
|
|
20240305,144900,146187430,3010,3010,3010,3010,0
|
|
20240305,144800,146187430,3010,3010,3010,3010,0
|
|
20240305,144700,146187430,3010,3010,3010,3010,1
|
|
20240305,144600,146184420,3005,3005,3005,3005,0
|
|
20240305,144500,146184420,3005,3005,3005,3005,0
|
|
20240305,144400,146184420,3005,3005,3005,3005,1
|
|
20240305,144300,146181415,3005,3005,3005,3005,0
|
|
20240305,144200,146181415,3005,3005,3005,3005,0
|
|
20240305,144100,146181415,3005,3005,3005,3005,0
|
|
20240305,144000,146181415,3005,3005,3005,3005,0
|
|
20240305,143900,146181415,3005,3010,3010,3005,1013
|
|
20240305,143800,143137315,3005,3005,3005,3005,0
|
|
20240305,143700,143137315,3005,3005,3005,3005,0
|
|
20240305,143600,143137315,3005,3005,3005,3005,0
|
|
20240305,143500,143137315,3005,3005,3005,3005,0
|
|
20240305,143400,143137315,3005,3005,3005,3005,0
|
|
20240305,143300,143137315,3005,3005,3005,3005,0
|
|
20240305,143200,143137315,3005,3005,3005,3005,0
|
|
20240305,143100,143137315,3005,3005,3005,3005,0
|
|
20240305,143000,143137315,3005,3005,3005,3005,0
|
|
20240305,142900,143137315,3005,3005,3005,3005,0
|
|
20240305,142800,143137315,3005,3005,3005,3005,0
|
|
20240305,142700,143137315,3005,3005,3005,3005,0
|
|
20240305,142600,143137315,3005,3005,3005,3005,4
|
|
20240305,142500,143125295,3005,3005,3005,3005,0
|
|
20240305,142400,143125295,3005,3005,3005,3005,921
|
|
20240305,142300,140357690,3005,3005,3005,3005,79
|
|
20240305,142200,140120295,3000,3000,3000,3000,0
|
|
20240305,142100,140120295,3000,3000,3000,3000,0
|
|
20240305,142000,140120295,3000,3000,3000,3000,0
|
|
20240305,141900,140120295,3000,3000,3000,3000,0
|
|
20240305,141800,140120295,3000,3000,3000,3000,0
|
|
20240305,141700,140120295,3000,3000,3000,3000,400
|
|
20240305,141600,138920295,3005,3005,3005,3005,0
|
|
20240305,141500,138920295,3005,3005,3005,3005,0
|
|
20240305,141400,138920295,3005,3005,3005,3005,2
|
|
20240305,141300,138914285,3000,3000,3000,3000,300
|
|
20240305,141200,138014285,3000,3000,3000,3000,0
|
|
20240305,141100,138014285,3000,3000,3000,3000,0
|
|
20240305,141000,138014285,3000,3000,3000,3000,0
|
|
20240305,140900,138014285,3000,3000,3000,3000,0
|
|
20240305,140800,138014285,3000,3000,3000,3000,0
|
|
20240305,140700,138014285,3000,3000,3000,3000,2
|
|
20240305,140600,138008285,3000,3000,3000,3000,0
|
|
20240305,140500,138008285,3000,3000,3000,3000,300
|
|
20240305,140400,137108285,3005,3005,3005,3005,200
|
|
20240305,140300,136507285,3015,3015,3015,3015,0
|
|
20240305,140200,136507285,3015,3005,3015,3005,11
|
|
20240305,140100,136474220,3005,3005,3005,3005,0
|
|
20240305,140000,136474220,3005,3005,3005,3005,2785
|
|
20240305,135900,128105295,3015,3015,3015,3015,0
|
|
20240305,135800,128105295,3015,3015,3015,3015,2
|
|
20240305,135700,128099265,3010,3010,3010,3010,0
|
|
20240305,135600,128099265,3010,3010,3010,3010,500
|
|
20240305,135500,126594265,3010,3010,3010,3010,0
|
|
20240305,135400,126594265,3010,3010,3010,3010,0
|
|
20240305,135300,126594265,3010,3010,3010,3010,0
|
|
20240305,135200,126594265,3010,3010,3010,3010,0
|
|
20240305,135100,126594265,3010,3010,3010,3010,0
|
|
20240305,135000,126594265,3010,3010,3010,3010,0
|
|
20240305,134900,126594265,3010,3010,3010,3010,0
|
|
20240305,134800,126594265,3010,3010,3010,3010,1
|
|
20240305,134700,126591255,3010,3010,3010,3010,0
|
|
20240305,134600,126591255,3010,3010,3010,3010,0
|
|
20240305,134500,126591255,3010,3010,3010,3010,0
|
|
20240305,134400,126591255,3010,3010,3010,3010,0
|
|
20240305,134300,126591255,3010,3010,3010,3010,0
|
|
20240305,134200,126591255,3010,3010,3010,3010,0
|
|
20240305,134100,126591255,3010,3010,3010,3010,0
|
|
20240305,134000,126591255,3010,3010,3010,3010,0
|
|
20240305,133900,126591255,3010,3010,3010,3010,200
|
|
20240305,133800,125989255,3015,3015,3015,3015,0
|
|
20240305,133700,125989255,3015,3015,3015,3015,1
|
|
20240305,133600,125986240,3010,3010,3010,3010,20
|
|
20240305,133500,125926040,3015,3015,3015,3015,0
|
|
20240305,133400,125926040,3015,3015,3015,3015,0
|
|
20240305,133300,125926040,3015,3015,3015,3015,0
|
|
20240305,133200,125926040,3015,3015,3015,3015,0
|
|
20240305,133100,125926040,3015,3015,3015,3015,0
|
|
20240305,133000,125926040,3015,3015,3015,3015,0
|
|
20240305,132900,125926040,3015,3015,3015,3015,0
|
|
20240305,132800,125926040,3015,3015,3015,3015,0
|
|
20240305,132700,125926040,3015,3015,3015,3015,0
|
|
20240305,132600,125926040,3015,3015,3015,3015,0
|
|
20240305,132500,125926040,3015,3015,3015,3015,0
|
|
20240305,132400,125926040,3015,3015,3015,3015,0
|
|
20240305,132300,125926040,3015,3015,3015,3015,0
|
|
20240305,132200,125926040,3015,3015,3015,3015,0
|
|
20240305,132100,125926040,3015,3015,3015,3015,0
|
|
20240305,132000,125926040,3015,3015,3015,3015,1
|
|
20240305,131900,125923025,3010,3010,3010,3010,400
|
|
20240305,131800,124719025,3010,3010,3010,3010,4
|
|
20240305,131700,124706985,3010,3010,3010,3010,5
|
|
20240305,131600,124691935,3010,3010,3010,3010,3
|
|
20240305,131500,124682905,3010,3010,3010,3010,7
|
|
20240305,131400,124661835,3010,3010,3010,3010,1
|
|
20240305,131300,124658825,3010,3010,3010,3010,0
|
|
20240305,131200,124658825,3010,3010,3010,3010,0
|
|
20240305,131100,124658825,3010,3010,3010,3010,1
|
|
20240305,131000,124655815,3010,3010,3010,3010,10
|
|
20240305,130900,124625715,3010,3010,3010,3010,0
|
|
20240305,130800,124625715,3010,3010,3010,3010,26
|
|
20240305,130700,124547455,3010,3010,3010,3010,0
|
|
20240305,130600,124547455,3010,3010,3010,3010,0
|
|
20240305,130500,124547455,3010,3010,3010,3010,20
|
|
20240305,130400,124487255,3010,3010,3010,3010,1
|
|
20240305,130300,124484245,3010,3010,3010,3010,0
|
|
20240305,130200,124484245,3010,3010,3010,3010,0
|
|
20240305,130100,124484245,3010,3010,3010,3010,0
|
|
20240305,130000,124484245,3010,3010,3010,3010,0
|
|
20240305,125900,124484245,3010,3010,3010,3010,0
|
|
20240305,125800,124484245,3010,3010,3010,3010,0
|
|
20240305,125700,124484245,3010,3005,3010,3005,626
|
|
20240305,125600,122600100,3010,3010,3010,3010,0
|
|
20240305,125500,122600100,3010,3010,3010,3010,1
|
|
20240305,125400,122597090,3010,3010,3010,3010,1
|
|
20240305,125300,122594080,3000,3005,3005,3000,150
|
|
20240305,125200,122144075,3005,3005,3005,3005,0
|
|
20240305,125100,122144075,3005,3005,3005,3005,0
|
|
20240305,125000,122144075,3005,3005,3005,3005,0
|
|
20240305,124900,122144075,3005,3005,3005,3005,0
|
|
20240305,124800,122144075,3005,3005,3005,3005,0
|
|
20240305,124700,122144075,3005,3005,3005,3005,1
|
|
20240305,124600,122141070,3005,3005,3005,3005,10
|
|
20240305,124500,122111020,3005,3005,3005,3005,0
|
|
20240305,124400,122111020,3005,3005,3005,3005,100
|
|
20240305,124300,121810520,3010,3010,3010,3010,2
|
|
20240305,124200,121804500,3005,3005,3005,3005,0
|
|
20240305,124100,121804500,3005,3005,3005,3005,0
|
|
20240305,124000,121804500,3005,3005,3005,3005,0
|
|
20240305,123900,121804500,3005,3005,3005,3005,100
|
|
20240305,123800,121504000,3005,3005,3005,3005,0
|
|
20240305,123700,121504000,3005,3005,3005,3005,70
|
|
20240305,123600,121293650,3005,3005,3005,3005,0
|
|
20240305,123500,121293650,3005,3005,3005,3005,100
|
|
20240305,123400,120993150,3005,3005,3005,3005,0
|
|
20240305,123300,120993150,3005,3005,3005,3005,100
|
|
20240305,123200,120692650,3000,3000,3000,3000,4
|
|
20240305,123100,120680650,3000,3000,3000,3000,0
|
|
20240305,123000,120680650,3000,3000,3000,3000,0
|
|
20240305,122900,120680650,3000,3000,3000,3000,710
|
|
20240305,122800,118550650,3010,3010,3010,3010,27
|
|
20240305,122700,118469380,3005,3005,3005,3005,0
|
|
20240305,122600,118469380,3005,3005,3005,3005,0
|
|
20240305,122500,118469380,3005,3010,3010,3005,105
|
|
20240305,122400,118153355,3010,3010,3010,3010,0
|
|
20240305,122300,118153355,3010,3010,3010,3010,0
|
|
20240305,122200,118153355,3010,3010,3010,3010,0
|
|
20240305,122100,118153355,3010,3010,3010,3010,0
|
|
20240305,122000,118153355,3010,3010,3010,3010,0
|
|
20240305,121900,118153355,3010,3010,3010,3010,0
|
|
20240305,121800,118153355,3010,3010,3010,3010,0
|
|
20240305,121700,118153355,3010,3010,3010,3010,0
|
|
20240305,121600,118153355,3010,3010,3010,3010,0
|
|
20240305,121500,118153355,3010,3010,3010,3010,0
|
|
20240305,121400,118153355,3010,3010,3010,3010,0
|
|
20240305,121300,118153355,3010,3010,3010,3010,0
|
|
20240305,121200,118153355,3010,3010,3010,3010,0
|
|
20240305,121100,118153355,3010,3010,3010,3010,0
|
|
20240305,121000,118153355,3010,3010,3010,3010,0
|
|
20240305,120900,118153355,3010,3010,3010,3010,0
|
|
20240305,120800,118153355,3010,3010,3010,3005,7
|
|
20240305,120700,118132295,3005,3005,3005,3005,1
|
|
20240305,120600,118129290,3010,3005,3010,3005,19
|
|
20240305,120500,118072185,3005,3005,3010,3005,14
|
|
20240305,120400,118030090,2995,3000,3000,2995,1463
|
|
20240305,120300,113648285,3010,3010,3010,3010,0
|
|
20240305,120200,113648285,3010,3010,3010,3010,10
|
|
20240305,120100,113618185,3010,3010,3010,3010,0
|
|
20240305,120000,113618185,3010,3010,3010,3010,0
|
|
20240305,115900,113618185,3010,3010,3010,3010,0
|
|
20240305,115800,113618185,3010,3005,3010,3005,17
|
|
20240305,115700,113567095,3000,3000,3000,3000,5000
|
|
20240305,115600,98567095,3010,3010,3010,3010,0
|
|
20240305,115500,98567095,3010,3010,3010,3010,0
|
|
20240305,115400,98567095,3010,3010,3010,3010,200
|
|
20240305,115300,97965095,3005,3005,3005,3005,48
|
|
20240305,115200,97820855,3010,3010,3010,3010,0
|
|
20240305,115100,97820855,3010,3010,3010,3010,0
|
|
20240305,115000,97820855,3010,3010,3010,3010,0
|
|
20240305,114900,97820855,3010,3005,3010,3005,175
|
|
20240305,114800,97294975,3005,3005,3005,3005,0
|
|
20240305,114700,97294975,3005,3005,3005,3005,0
|
|
20240305,114600,97294975,3005,3005,3005,3005,0
|
|
20240305,114500,97294975,3005,3005,3005,3005,0
|
|
20240305,114400,97294975,3005,3005,3005,3005,0
|
|
20240305,114300,97294975,3005,3005,3005,3005,0
|
|
20240305,114200,97294975,3005,3005,3005,3005,0
|
|
20240305,114100,97294975,3005,3005,3005,3005,0
|
|
20240305,114000,97294975,3005,3005,3005,3005,0
|
|
20240305,113900,97294975,3005,3005,3005,3005,0
|
|
20240305,113800,97294975,3005,3005,3005,3005,1
|
|
20240305,113700,97291970,3000,3000,3000,3000,0
|
|
20240305,113600,97291970,3000,3000,3000,3000,0
|
|
20240305,113500,97291970,3000,3000,3000,3000,6
|
|
20240305,113400,97273970,3005,3000,3005,3000,600
|
|
20240305,113300,95472470,3005,3005,3005,3005,50
|
|
20240305,113200,95322220,3005,3005,3005,3005,100
|
|
20240305,113100,95021720,3005,3005,3005,3005,2351
|
|
20240305,113000,87956965,3005,3005,3005,3005,0
|
|
20240305,112900,87956965,3005,3005,3005,3005,0
|
|
20240305,112800,87956965,3005,3010,3010,3005,5373
|
|
20240305,112700,71808600,3015,3015,3015,3015,0
|
|
20240305,112600,71808600,3015,3015,3015,3015,0
|
|
20240305,112500,71808600,3015,3015,3015,3015,0
|
|
20240305,112400,71808600,3015,3015,3015,3015,0
|
|
20240305,112300,71808600,3015,3015,3015,3015,0
|
|
20240305,112200,71808600,3015,3015,3015,3015,0
|
|
20240305,112100,71808600,3015,3015,3015,3015,8
|
|
20240305,112000,71784480,3020,3020,3020,3020,0
|
|
20240305,111900,71784480,3020,3020,3020,3020,0
|
|
20240305,111800,71784480,3020,3015,3020,3015,12
|
|
20240305,111700,71748295,3015,3020,3020,3015,5474
|
|
20240305,111600,55216855,3020,3020,3020,3020,0
|
|
20240305,111500,55216855,3020,3020,3020,3020,0
|
|
20240305,111400,55216855,3020,3020,3020,3020,1
|
|
20240305,111300,55213835,3025,3020,3025,3020,6
|
|
20240305,111200,55195705,3025,3025,3025,3025,0
|
|
20240305,111100,55195705,3025,3020,3025,3020,4
|
|
20240305,111000,55183620,3025,3025,3025,3020,510
|
|
20240305,110900,53640885,3025,3020,3025,3020,686
|
|
20240305,110800,51569140,3020,3010,3020,3010,585
|
|
20240305,110700,49808140,3010,3010,3010,3005,1352
|
|
20240305,110600,45742875,3010,3010,3010,3010,0
|
|
20240305,110500,45742875,3010,3010,3010,3010,0
|
|
20240305,110400,45742875,3010,3005,3010,3005,46
|
|
20240305,110300,45604640,3010,3010,3010,3010,5
|
|
20240305,110200,45589590,3010,3010,3010,3010,0
|
|
20240305,110100,45589590,3010,3010,3010,3010,2
|
|
20240305,110000,45583570,3010,3010,3010,3010,0
|
|
20240305,105900,45583570,3010,3010,3010,3010,0
|
|
20240305,105800,45583570,3010,3010,3010,3010,0
|
|
20240305,105700,45583570,3010,3005,3010,3005,11
|
|
20240305,105600,45550510,3005,3005,3005,3005,403
|
|
20240305,105500,44339495,3005,3005,3005,3005,11
|
|
20240305,105400,44306440,3005,3005,3005,3005,2
|
|
20240305,105300,44300430,3005,3005,3005,3005,34
|
|
20240305,105200,44198260,3005,3005,3005,3005,8
|
|
20240305,105100,44174220,3010,3010,3010,3010,0
|
|
20240305,105000,44174220,3010,3010,3010,3010,0
|
|
20240305,104900,44174220,3010,3010,3010,3010,0
|
|
20240305,104800,44174220,3010,3010,3010,3010,0
|
|
20240305,104700,44174220,3010,3010,3010,3010,3
|
|
20240305,104600,44165190,3010,3010,3010,3010,0
|
|
20240305,104500,44165190,3010,3010,3010,3010,30
|
|
20240305,104400,44074890,3010,3010,3010,3010,0
|
|
20240305,104300,44074890,3010,3010,3010,3010,1
|
|
20240305,104200,44071880,3010,3010,3010,3010,9
|
|
20240305,104100,44044790,3010,3010,3010,3010,100
|
|
20240305,104000,43743790,3010,3010,3010,3010,3
|
|
20240305,103900,43734760,3010,3010,3010,3010,3
|
|
20240305,103800,43725730,3010,3010,3010,3010,0
|
|
20240305,103700,43725730,3010,3010,3010,3010,70
|
|
20240305,103600,43515030,3010,3010,3010,3010,0
|
|
20240305,103500,43515030,3010,3010,3010,3010,20
|
|
20240305,103400,43454830,3010,3010,3010,3010,0
|
|
20240305,103300,43454830,3010,3010,3010,3010,0
|
|
20240305,103200,43454830,3010,3010,3010,3010,0
|
|
20240305,103100,43454830,3010,3010,3010,3010,0
|
|
20240305,103000,43454830,3010,3010,3010,3010,0
|
|
20240305,102900,43454830,3010,3010,3010,3010,2000
|
|
20240305,102800,37434830,3010,3010,3010,3010,257
|
|
20240305,102700,36661260,3010,3005,3010,3000,701
|
|
20240305,102600,34557755,3010,3005,3010,3005,2
|
|
20240305,102500,34551740,3010,3010,3010,3010,0
|
|
20240305,102400,34551740,3010,3010,3010,3010,0
|
|
20240305,102300,34551740,3010,3010,3010,3010,1
|
|
20240305,102200,34548730,3010,3010,3010,3010,2
|
|
20240305,102100,34542710,3010,3010,3010,3010,5
|
|
20240305,102000,34527660,3010,3005,3010,3000,69
|
|
20240305,101900,34320560,3010,3005,3010,3005,11
|
|
20240305,101800,34287500,3005,3005,3005,3005,56
|
|
20240305,101700,34119220,3005,3005,3005,3005,1136
|
|
20240305,101600,30705540,3010,3005,3010,3005,2091
|
|
20240305,101500,24421835,3010,3010,3010,3010,0
|
|
20240305,101400,24421835,3010,3010,3010,3010,0
|
|
20240305,101300,24421835,3010,3010,3010,3010,50
|
|
20240305,101200,24271335,3010,3010,3010,3010,0
|
|
20240305,101100,24271335,3010,3010,3010,3010,5
|
|
20240305,101000,24256285,3005,3005,3005,3005,106
|
|
20240305,100900,23937755,3005,3005,3005,3005,99
|
|
20240305,100800,23640260,3010,3010,3010,3010,91
|
|
20240305,100700,23366350,3010,3010,3010,3010,10
|
|
20240305,100600,23336250,3010,3010,3010,3010,31
|
|
20240305,100500,23242940,3010,3010,3010,3010,5
|
|
20240305,100400,23227890,3010,3010,3010,3010,3
|
|
20240305,100300,23218860,3010,3010,3010,3010,0
|
|
20240305,100200,23218860,3010,3010,3010,3010,51
|
|
20240305,100100,23065350,3010,3010,3010,3010,2
|
|
20240305,100000,23059330,3010,3010,3010,3010,3
|
|
20240305,095900,23050300,3010,3010,3010,3010,69
|
|
20240305,095800,22842610,3010,3010,3010,3010,0
|
|
20240305,095700,22842610,3010,3010,3010,3010,35
|
|
20240305,095600,22737260,3010,3010,3010,3010,0
|
|
20240305,095500,22737260,3010,3005,3010,3005,362
|
|
20240305,095400,21649425,3010,3010,3010,3010,0
|
|
20240305,095300,21649425,3010,3010,3010,3010,0
|
|
20240305,095200,21649425,3010,3010,3010,3010,0
|
|
20240305,095100,21649425,3010,3010,3010,3010,0
|
|
20240305,095000,21649425,3010,3010,3010,3010,0
|
|
20240305,094900,21649425,3010,3010,3010,3010,0
|
|
20240305,094800,21649425,3010,3010,3010,3010,20
|
|
20240305,094700,21589225,3010,3010,3010,3010,0
|
|
20240305,094600,21589225,3010,3010,3010,3010,0
|
|
20240305,094500,21589225,3010,3010,3010,3010,174
|
|
20240305,094400,21065485,3010,3010,3010,3010,0
|
|
20240305,094300,21065485,3010,3010,3010,3010,0
|
|
20240305,094200,21065485,3010,3010,3010,3010,0
|
|
20240305,094100,21065485,3010,3010,3010,3010,3
|
|
20240305,094000,21056455,3010,3010,3010,3010,6
|
|
20240305,093900,21038395,3010,3010,3010,3010,4
|
|
20240305,093800,21026355,3010,3010,3010,3010,1
|
|
20240305,093700,21023345,3005,3005,3005,3005,300
|
|
20240305,093600,20121845,3010,3010,3010,3010,5
|
|
20240305,093500,20106795,3010,3010,3010,3010,17
|
|
20240305,093400,20055625,3010,3010,3010,3010,21
|
|
20240305,093300,19992415,3010,3010,3010,3010,0
|
|
20240305,093200,19992415,3010,3010,3010,3010,0
|
|
20240305,093100,19992415,3010,3010,3010,3010,10
|
|
20240305,093000,19962315,3010,3010,3010,3010,0
|
|
20240305,092900,19962315,3010,3010,3010,3010,0
|
|
20240305,092800,19962315,3010,3010,3010,3010,0
|
|
20240305,092700,19962315,3010,3010,3010,3010,5
|
|
20240305,092600,19947265,3010,3010,3010,3010,6
|
|
20240305,092500,19929205,3015,3015,3015,3015,0
|
|
20240305,092400,19929205,3015,3015,3015,3015,0
|
|
20240305,092300,19929205,3015,3015,3015,3015,0
|
|
20240305,092200,19929205,3015,3015,3015,3015,0
|
|
20240305,092100,19929205,3015,3015,3015,3015,0
|
|
20240305,092000,19929205,3015,3015,3015,3015,0
|
|
20240305,091900,19929205,3015,3015,3015,3015,0
|
|
20240305,091800,19929205,3015,3010,3015,3010,359
|
|
20240305,091700,18848605,3005,3005,3005,3005,0
|
|
20240305,091600,18848605,3005,3005,3005,3005,0
|
|
20240305,091500,18848605,3005,3005,3005,3005,800
|
|
20240305,091400,16444605,3015,3015,3015,3015,0
|
|
20240305,091300,16444605,3015,3015,3015,3015,0
|
|
20240305,091200,16444605,3015,3015,3015,3015,1
|
|
20240305,091100,16441590,3015,3015,3015,3015,0
|
|
20240305,091000,16441590,3015,3015,3015,3015,0
|
|
20240305,090900,16441590,3015,3015,3015,3015,0
|
|
20240305,090800,16441590,3015,3015,3015,3015,0
|
|
20240305,090700,16441590,3015,3015,3015,3015,0
|
|
20240305,090600,16441590,3015,3015,3015,3015,5
|
|
20240305,090500,16426515,3015,3000,3015,3000,3201
|
|
20240305,090400,6823500,3000,3000,3000,3000,1584
|
|
20240305,090300,2071500,3015,3015,3015,3015,0
|
|
20240305,090200,2071500,3015,3015,3015,3015,0
|
|
20240305,090100,2071500,3015,3015,3015,3015,0
|
|
20240305,090000,2071500,3015,3000,3015,3000,690
|