625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,192200,161228490,3010,3010,3010,3010,20
|
|
20240306,192100,161228490,3010,3010,3010,3010,0
|
|
20240306,192000,161228490,3010,3010,3010,3010,0
|
|
20240306,191900,161228490,3010,3010,3010,3010,0
|
|
20240306,191800,161228490,3010,3010,3010,3010,0
|
|
20240306,191700,161228490,3010,3010,3010,3010,0
|
|
20240306,191600,161228490,3010,3010,3010,3010,0
|
|
20240306,191500,161228490,3010,3010,3010,3010,0
|
|
20240306,191400,161228490,3010,3010,3010,3010,0
|
|
20240306,191300,161228490,3010,3010,3010,3010,0
|
|
20240306,191200,161228490,3010,3010,3010,3010,0
|
|
20240306,191100,161228490,3010,3010,3010,3010,0
|
|
20240306,191000,161228490,3010,3010,3010,3010,0
|
|
20240306,190900,161228490,3010,3010,3010,3010,0
|
|
20240306,190800,161228490,3010,3010,3010,3010,0
|
|
20240306,190700,161228490,3010,3010,3010,3010,0
|
|
20240306,190600,161228490,3010,3010,3010,3010,0
|
|
20240306,190500,161228490,3010,3010,3010,3010,0
|
|
20240306,190400,161228490,3010,3010,3010,3010,0
|
|
20240306,190300,161228490,3010,3010,3010,3010,0
|
|
20240306,190200,161228490,3010,3010,3010,3010,0
|
|
20240306,190100,161228490,3010,3010,3010,3010,0
|
|
20240306,190000,161228490,3010,3010,3010,3010,0
|
|
20240306,185900,161228490,3010,3010,3010,3010,0
|
|
20240306,185800,161228490,3010,3010,3010,3010,0
|
|
20240306,185700,161228490,3010,3010,3010,3010,0
|
|
20240306,185600,161228490,3010,3010,3010,3010,0
|
|
20240306,185500,161228490,3010,3010,3010,3010,0
|
|
20240306,185400,161228490,3010,3010,3010,3010,0
|
|
20240306,185300,161228490,3010,3010,3010,3010,0
|
|
20240306,185200,161228490,3010,3010,3010,3010,20
|
|
20240306,185100,161228490,3010,3010,3010,3010,0
|
|
20240306,185000,161228490,3010,3010,3010,3010,0
|
|
20240306,184900,161228490,3010,3010,3010,3010,0
|
|
20240306,184800,161228490,3010,3010,3010,3010,0
|
|
20240306,184700,161228490,3010,3010,3010,3010,0
|
|
20240306,184600,161228490,3010,3010,3010,3010,0
|
|
20240306,184500,161228490,3010,3010,3010,3010,0
|
|
20240306,184400,161228490,3010,3010,3010,3010,0
|
|
20240306,184300,161228490,3010,3010,3010,3010,0
|
|
20240306,184200,161228490,3010,3010,3010,3010,0
|
|
20240306,184100,161228490,3010,3010,3010,3010,0
|
|
20240306,184000,161228490,3010,3010,3010,3010,0
|
|
20240306,183900,161228490,3010,3010,3010,3010,0
|
|
20240306,183800,161228490,3010,3010,3010,3010,0
|
|
20240306,183700,161228490,3010,3010,3010,3010,0
|
|
20240306,183600,161228490,3010,3010,3010,3010,0
|
|
20240306,183500,161228490,3010,3010,3010,3010,0
|
|
20240306,183400,161228490,3010,3010,3010,3010,0
|
|
20240306,183300,161228490,3010,3010,3010,3010,0
|
|
20240306,183200,161228490,3010,3010,3010,3010,0
|
|
20240306,183100,161228490,3010,3010,3010,3010,0
|
|
20240306,183000,161228490,3010,3010,3010,3010,0
|
|
20240306,182900,161228490,3010,3010,3010,3010,0
|
|
20240306,182800,161228490,3010,3010,3010,3010,0
|
|
20240306,182700,161228490,3010,3010,3010,3010,0
|
|
20240306,182600,161228490,3010,3010,3010,3010,0
|
|
20240306,182500,161228490,3010,3010,3010,3010,0
|
|
20240306,182400,161228490,3010,3010,3010,3010,0
|
|
20240306,182300,161228490,3010,3010,3010,3010,0
|
|
20240306,182200,161228490,3010,3010,3010,3010,20
|
|
20240306,182100,161228490,3010,3010,3010,3010,0
|
|
20240306,182000,161228490,3010,3010,3010,3010,0
|
|
20240306,181900,161228490,3010,3010,3010,3010,0
|
|
20240306,181800,161228490,3010,3010,3010,3010,0
|
|
20240306,181700,161228490,3010,3010,3010,3010,0
|
|
20240306,181600,161228490,3010,3010,3010,3010,0
|
|
20240306,181500,161228490,3010,3010,3010,3010,0
|
|
20240306,181400,161228490,3010,3010,3010,3010,0
|
|
20240306,181300,161228490,3010,3010,3010,3010,0
|
|
20240306,181200,161228490,3010,3010,3010,3010,0
|
|
20240306,181100,161228490,3010,3010,3010,3010,0
|
|
20240306,181000,161228490,3010,3010,3010,3010,0
|
|
20240306,180900,161228490,3010,3010,3010,3010,0
|
|
20240306,180800,161228490,3010,3010,3010,3010,0
|
|
20240306,180700,161228490,3010,3010,3010,3010,0
|
|
20240306,180600,161228490,3010,3010,3010,3010,0
|
|
20240306,180500,161228490,3010,3010,3010,3010,0
|
|
20240306,180400,161228490,3010,3010,3010,3010,0
|
|
20240306,180300,161228490,3010,3010,3010,3010,0
|
|
20240306,180200,161228490,3010,3010,3010,3010,0
|
|
20240306,180100,161228490,3010,3010,3010,3010,0
|
|
20240306,180000,161228490,3010,3010,3010,3010,0
|
|
20240306,175900,161228490,3010,3010,3010,3010,0
|
|
20240306,175800,161228490,3010,3010,3010,3010,0
|
|
20240306,175700,161228490,3010,3010,3010,3010,0
|
|
20240306,175600,161228490,3010,3010,3010,3010,0
|
|
20240306,175500,161228490,3010,3010,3010,3010,0
|
|
20240306,175400,161228490,3010,3010,3010,3010,0
|
|
20240306,175300,161228490,3010,3010,3010,3010,0
|
|
20240306,175200,161228490,3010,3010,3010,3010,20
|
|
20240306,175100,161228490,3010,3010,3010,3010,0
|
|
20240306,175000,161228490,3010,3010,3010,3010,0
|
|
20240306,174900,161228490,3010,3010,3010,3010,0
|
|
20240306,174800,161228490,3010,3010,3010,3010,0
|
|
20240306,174700,161228490,3010,3010,3010,3010,0
|
|
20240306,174600,161228490,3010,3010,3010,3010,0
|
|
20240306,174500,161228490,3010,3010,3010,3010,0
|
|
20240306,174400,161228490,3010,3010,3010,3010,0
|
|
20240306,174300,161228490,3010,3010,3010,3010,0
|
|
20240306,174200,161228490,3010,3010,3010,3010,0
|
|
20240306,174100,161228490,3010,3010,3010,3010,0
|
|
20240306,174000,161228490,3010,3010,3010,3010,0
|
|
20240306,173900,161228490,3010,3010,3010,3010,0
|
|
20240306,173800,161228490,3010,3010,3010,3010,0
|
|
20240306,173700,161228490,3010,3010,3010,3010,0
|
|
20240306,173600,161228490,3010,3010,3010,3010,0
|
|
20240306,173500,161228490,3010,3010,3010,3010,0
|
|
20240306,173400,161228490,3010,3010,3010,3010,0
|
|
20240306,173300,161228490,3010,3010,3010,3010,0
|
|
20240306,173200,161228490,3010,3010,3010,3010,0
|
|
20240306,173100,161228490,3010,3010,3010,3010,0
|
|
20240306,173000,161228490,3010,3010,3010,3010,0
|
|
20240306,172900,161228490,3010,3010,3010,3010,0
|
|
20240306,172800,161228490,3010,3010,3010,3010,0
|
|
20240306,172700,161228490,3010,3010,3010,3010,0
|
|
20240306,172600,161228490,3010,3010,3010,3010,0
|
|
20240306,172500,161228490,3010,3010,3010,3010,0
|
|
20240306,172400,161228490,3010,3010,3010,3010,0
|
|
20240306,172300,161228490,3010,3010,3010,3010,0
|
|
20240306,172200,161228490,3010,3010,3010,3010,20
|
|
20240306,172100,161228490,3010,3010,3010,3010,0
|
|
20240306,172000,161228490,3010,3010,3010,3010,0
|
|
20240306,171900,161228490,3010,3010,3010,3010,0
|
|
20240306,171800,161228490,3010,3010,3010,3010,0
|
|
20240306,171700,161228490,3010,3010,3010,3010,0
|
|
20240306,171600,161228490,3010,3010,3010,3010,0
|
|
20240306,171500,161228490,3010,3010,3010,3010,0
|
|
20240306,171400,161228490,3010,3010,3010,3010,0
|
|
20240306,171300,161228490,3010,3010,3010,3010,0
|
|
20240306,171200,161228490,3010,3010,3010,3010,0
|
|
20240306,171100,161228490,3010,3010,3010,3010,0
|
|
20240306,171000,161228490,3010,3010,3010,3010,0
|
|
20240306,170900,161228490,3010,3010,3010,3010,0
|
|
20240306,170800,161228490,3010,3010,3010,3010,0
|
|
20240306,170700,161228490,3010,3010,3010,3010,0
|
|
20240306,170600,161228490,3010,3010,3010,3010,0
|
|
20240306,170500,161228490,3010,3010,3010,3010,0
|
|
20240306,170400,161228490,3010,3010,3010,3010,0
|
|
20240306,170300,161228490,3010,3010,3010,3010,0
|
|
20240306,170200,161228490,3010,3010,3010,3010,0
|
|
20240306,170100,161228490,3010,3010,3010,3010,0
|
|
20240306,170000,161228490,3010,3010,3010,3010,0
|
|
20240306,165900,161228490,3010,3010,3010,3010,0
|
|
20240306,165800,161228490,3010,3010,3010,3010,0
|
|
20240306,165700,161228490,3010,3010,3010,3010,0
|
|
20240306,165600,161228490,3010,3010,3010,3010,0
|
|
20240306,165500,161228490,3010,3010,3010,3010,0
|
|
20240306,165400,161228490,3010,3010,3010,3010,0
|
|
20240306,165300,161228490,3010,3010,3010,3010,0
|
|
20240306,165200,161228490,3010,3010,3010,3010,20
|
|
20240306,165100,161228490,3010,3010,3010,3010,0
|
|
20240306,165000,161228490,3010,3010,3010,3010,0
|
|
20240306,164900,161228490,3010,3010,3010,3010,0
|
|
20240306,164800,161228490,3010,3010,3010,3010,0
|
|
20240306,164700,161228490,3010,3010,3010,3010,0
|
|
20240306,164600,161228490,3010,3010,3010,3010,0
|
|
20240306,164500,161228490,3010,3010,3010,3010,0
|
|
20240306,164400,161228490,3010,3010,3010,3010,0
|
|
20240306,164300,161228490,3010,3010,3010,3010,0
|
|
20240306,164200,161228490,3010,3010,3010,3010,0
|
|
20240306,164100,161228490,3010,3010,3010,3010,0
|
|
20240306,164000,161228490,3010,3010,3010,3010,0
|
|
20240306,163900,161228490,3010,3010,3010,3010,0
|
|
20240306,163800,161228490,3010,3010,3010,3010,0
|
|
20240306,163700,161228490,3010,3010,3010,3010,0
|
|
20240306,163600,161228490,3010,3010,3010,3010,0
|
|
20240306,163500,161228490,3010,3010,3010,3010,0
|
|
20240306,163400,161228490,3010,3010,3010,3010,0
|
|
20240306,163300,161228490,3010,3010,3010,3010,0
|
|
20240306,163200,161228490,3010,3010,3010,3010,0
|
|
20240306,163100,161228490,3010,3010,3010,3010,0
|
|
20240306,163000,161228490,3010,3010,3010,3010,0
|
|
20240306,162900,161228490,3010,3010,3010,3010,0
|
|
20240306,162800,161228490,3010,3010,3010,3010,0
|
|
20240306,162700,161228490,3010,3010,3010,3010,0
|
|
20240306,162600,161228490,3010,3010,3010,3010,0
|
|
20240306,162500,161228490,3010,3010,3010,3010,0
|
|
20240306,162400,161228490,3010,3010,3010,3010,0
|
|
20240306,162300,161228490,3010,3010,3010,3010,0
|
|
20240306,162200,161228490,3010,3010,3010,3010,20
|
|
20240306,162100,161228490,3010,3010,3010,3010,0
|
|
20240306,162000,161228490,3010,3010,3010,3010,0
|
|
20240306,161900,161228490,3010,3010,3010,3010,0
|
|
20240306,161800,161228490,3010,3010,3010,3010,0
|
|
20240306,161700,161228490,3010,3010,3010,3010,0
|
|
20240306,161600,161228490,3010,3010,3010,3010,0
|
|
20240306,161500,161228490,3010,3010,3010,3010,0
|
|
20240306,161400,161228490,3010,3010,3010,3010,0
|
|
20240306,161300,161228490,3010,3010,3010,3010,0
|
|
20240306,161200,161228490,3010,3010,3010,3010,0
|
|
20240306,161100,161228490,3010,3010,3010,3010,0
|
|
20240306,161000,161228490,3010,3010,3010,3010,0
|
|
20240306,160900,161228490,3010,3010,3010,3010,0
|
|
20240306,160800,161228490,3010,3010,3010,3010,0
|
|
20240306,160700,161228490,3010,3010,3010,3010,0
|
|
20240306,160600,161228490,3010,3010,3010,3010,0
|
|
20240306,160500,161228490,3010,3010,3010,3010,0
|
|
20240306,160400,161228490,3010,3010,3010,3010,0
|
|
20240306,160300,161228490,3010,3010,3010,3010,0
|
|
20240306,160200,161228490,3010,3010,3010,3010,0
|
|
20240306,160100,161228490,3010,3010,3010,3010,0
|
|
20240306,160000,161228490,3010,3010,3010,3010,0
|
|
20240306,155900,161228490,3010,3010,3010,3010,0
|
|
20240306,155800,161228490,3010,3010,3010,3010,0
|
|
20240306,155700,161228490,3010,3010,3010,3010,0
|
|
20240306,155600,161228490,3010,3010,3010,3010,0
|
|
20240306,155500,161228490,3010,3010,3010,3010,0
|
|
20240306,155400,161228490,3010,3010,3010,3010,0
|
|
20240306,155300,161228490,3010,3010,3010,3010,0
|
|
20240306,155200,161228490,3010,3010,3010,3010,20
|
|
20240306,155100,161228490,3010,3010,3010,3010,0
|
|
20240306,155000,161228490,3010,3010,3010,3010,0
|
|
20240306,154900,161228490,3010,3010,3010,3010,0
|
|
20240306,154800,161228490,3010,3010,3010,3010,0
|
|
20240306,154700,161228490,3010,3010,3010,3010,0
|
|
20240306,154600,161228490,3010,3010,3010,3010,0
|
|
20240306,154500,161228490,3010,3010,3010,3010,0
|
|
20240306,154400,161228490,3010,3010,3010,3010,0
|
|
20240306,154300,161228490,3010,3010,3010,3010,0
|
|
20240306,154200,161228490,3010,3010,3010,3010,0
|
|
20240306,154100,161228490,3010,3010,3010,3010,0
|
|
20240306,154000,161228490,3010,3010,3010,3010,0
|
|
20240306,153900,161228490,3010,3010,3010,3010,0
|
|
20240306,153800,161228490,3010,3010,3010,3010,0
|
|
20240306,153700,161228490,3010,3010,3010,3010,0
|
|
20240306,153600,161228490,3010,3010,3010,3010,0
|
|
20240306,153500,161228490,3010,3010,3010,3010,0
|
|
20240306,153400,161228490,3010,3010,3010,3010,0
|
|
20240306,153300,161228490,3010,3010,3010,3010,0
|
|
20240306,153200,161228490,3010,3010,3010,3010,0
|
|
20240306,153100,161228490,3010,3010,3010,3010,0
|
|
20240306,153000,161228490,3010,3010,3010,3010,20
|
|
20240306,152900,161168290,3010,3010,3010,3010,0
|
|
20240306,152800,161168290,3010,3010,3010,3010,0
|
|
20240306,152700,161168290,3010,3010,3010,3010,0
|
|
20240306,152600,161168290,3010,3010,3010,3010,0
|
|
20240306,152500,161168290,3010,3010,3010,3010,0
|
|
20240306,152400,161168290,3010,3010,3010,3010,0
|
|
20240306,152300,161168290,3010,3010,3010,3010,0
|
|
20240306,152200,161168290,3010,3010,3010,3010,0
|
|
20240306,152100,161168290,3010,3010,3010,3010,0
|
|
20240306,152000,161168290,3010,3010,3010,3010,0
|
|
20240306,151900,161168290,3010,3010,3010,3010,0
|
|
20240306,151800,161168290,3010,3010,3010,3010,0
|
|
20240306,151700,161168290,3010,3010,3010,3010,745
|
|
20240306,151600,158925840,3010,3010,3010,3010,0
|
|
20240306,151500,158925840,3010,3005,3010,3005,901
|
|
20240306,151400,156218330,3005,3005,3005,3005,0
|
|
20240306,151300,156218330,3005,3005,3005,3000,9
|
|
20240306,151200,156191320,3000,3005,3005,3000,84
|
|
20240306,151100,155939300,3000,3000,3000,3000,0
|
|
20240306,151000,155939300,3000,3000,3000,3000,4
|
|
20240306,150900,155927300,3005,3005,3005,3005,1205
|
|
20240306,150800,152306275,3005,3005,3005,3005,300
|
|
20240306,150700,151404775,3005,3005,3005,3005,0
|
|
20240306,150600,151404775,3005,3005,3005,3005,1
|
|
20240306,150500,151401770,3000,3000,3000,3000,1
|
|
20240306,150400,151398770,3005,3005,3005,3005,0
|
|
20240306,150300,151398770,3005,3005,3005,3005,0
|
|
20240306,150200,151398770,3005,3005,3005,3005,1600
|
|
20240306,150100,146590770,3005,3005,3005,3005,0
|
|
20240306,150000,146590770,3005,3005,3005,3005,0
|
|
20240306,145900,146590770,3005,3005,3005,3005,0
|
|
20240306,145800,146590770,3005,3005,3005,3005,0
|
|
20240306,145700,146590770,3005,3005,3005,3005,0
|
|
20240306,145600,146590770,3005,3005,3005,3005,0
|
|
20240306,145500,146590770,3005,3005,3005,3005,0
|
|
20240306,145400,146590770,3005,3005,3005,3005,0
|
|
20240306,145300,146590770,3005,3005,3005,3005,0
|
|
20240306,145200,146590770,3005,3005,3005,3005,0
|
|
20240306,145100,146590770,3005,3005,3005,3005,0
|
|
20240306,145000,146590770,3005,3005,3005,3005,0
|
|
20240306,144900,146590770,3005,3005,3005,3005,0
|
|
20240306,144800,146590770,3005,3005,3005,3005,0
|
|
20240306,144700,146590770,3005,3005,3005,3005,10
|
|
20240306,144600,146560720,3005,3005,3005,3005,0
|
|
20240306,144500,146560720,3005,3005,3005,3005,0
|
|
20240306,144400,146560720,3005,3005,3005,3005,0
|
|
20240306,144300,146560720,3005,3000,3005,2995,206
|
|
20240306,144200,145943240,3005,3005,3005,3005,0
|
|
20240306,144100,145943240,3005,3005,3005,3005,0
|
|
20240306,144000,145943240,3005,3005,3005,3005,0
|
|
20240306,143900,145943240,3005,3005,3005,2995,1202
|
|
20240306,143800,142340230,2995,2995,2995,2995,593
|
|
20240306,143700,140564195,2995,3000,3000,2995,50
|
|
20240306,143600,140414395,3000,3000,3000,3000,10
|
|
20240306,143500,140384395,3000,3000,3000,3000,0
|
|
20240306,143400,140384395,3000,3000,3000,3000,20
|
|
20240306,143300,140324395,3000,3000,3000,3000,30
|
|
20240306,143200,140234395,3000,3000,3000,3000,0
|
|
20240306,143100,140234395,3000,3000,3000,3000,0
|
|
20240306,143000,140234395,3000,3000,3000,3000,342
|
|
20240306,142900,139208395,3005,3005,3005,3005,0
|
|
20240306,142800,139208395,3005,3005,3005,3005,1
|
|
20240306,142700,139205390,3000,3005,3005,3000,160
|
|
20240306,142600,138725385,3005,3005,3005,3005,0
|
|
20240306,142500,138725385,3005,3005,3005,3005,0
|
|
20240306,142400,138725385,3005,3005,3005,3005,0
|
|
20240306,142300,138725385,3005,3005,3005,3005,0
|
|
20240306,142200,138725385,3005,3005,3005,3005,0
|
|
20240306,142100,138725385,3005,3005,3005,3005,0
|
|
20240306,142000,138725385,3005,3005,3005,3005,0
|
|
20240306,141900,138725385,3005,3005,3005,3005,301
|
|
20240306,141800,137820880,3005,3005,3005,3005,0
|
|
20240306,141700,137820880,3005,3005,3005,3005,0
|
|
20240306,141600,137820880,3005,3005,3005,3005,10
|
|
20240306,141500,137790830,3005,3005,3005,3005,1
|
|
20240306,141400,137787825,3005,3005,3005,3005,0
|
|
20240306,141300,137787825,3005,3005,3005,3005,1
|
|
20240306,141200,137784820,2995,2995,2995,2995,300
|
|
20240306,141100,136886320,2995,2995,2995,2995,20
|
|
20240306,141000,136826420,3005,3005,3005,3005,0
|
|
20240306,140900,136826420,3005,3005,3005,3005,0
|
|
20240306,140800,136826420,3005,3005,3005,3005,0
|
|
20240306,140700,136826420,3005,3005,3005,3005,0
|
|
20240306,140600,136826420,3005,3005,3005,3005,0
|
|
20240306,140500,136826420,3005,3005,3005,3005,0
|
|
20240306,140400,136826420,3005,3005,3005,3005,0
|
|
20240306,140300,136826420,3005,3005,3005,3005,0
|
|
20240306,140200,136826420,3005,3005,3005,3005,100
|
|
20240306,140100,136525920,3005,3005,3005,3005,0
|
|
20240306,140000,136525920,3005,3005,3005,3005,0
|
|
20240306,135900,136525920,3005,3005,3005,3005,300
|
|
20240306,135800,135624420,3005,3005,3005,3005,0
|
|
20240306,135700,135624420,3005,3005,3005,3005,0
|
|
20240306,135600,135624420,3005,3005,3005,3005,0
|
|
20240306,135500,135624420,3005,3005,3005,3005,0
|
|
20240306,135400,135624420,3005,3005,3005,3005,0
|
|
20240306,135300,135624420,3005,3005,3005,3005,0
|
|
20240306,135200,135624420,3005,3005,3005,3005,0
|
|
20240306,135100,135624420,3005,3005,3005,3005,1
|
|
20240306,135000,135621415,2995,2995,2995,2995,600
|
|
20240306,134900,133824415,3005,3005,3005,3005,0
|
|
20240306,134800,133824415,3005,3005,3005,3005,0
|
|
20240306,134700,133824415,3005,3000,3005,3000,959
|
|
20240306,134600,130946385,3005,3005,3005,3005,0
|
|
20240306,134500,130946385,3005,3005,3005,3005,0
|
|
20240306,134400,130946385,3005,3005,3005,3005,0
|
|
20240306,134300,130946385,3005,3005,3005,3005,1
|
|
20240306,134200,130943380,3000,3000,3000,3000,0
|
|
20240306,134100,130943380,3000,3000,3000,3000,0
|
|
20240306,134000,130943380,3000,3000,3000,3000,229
|
|
20240306,133900,130256380,3005,3005,3005,3005,0
|
|
20240306,133800,130256380,3005,3005,3005,3005,10
|
|
20240306,133700,130226330,3005,3005,3005,3005,0
|
|
20240306,133600,130226330,3005,3005,3005,3005,0
|
|
20240306,133500,130226330,3005,3005,3005,3005,0
|
|
20240306,133400,130226330,3005,3005,3005,3005,0
|
|
20240306,133300,130226330,3005,3005,3005,3005,0
|
|
20240306,133200,130226330,3005,3005,3005,3005,0
|
|
20240306,133100,130226330,3005,3005,3005,3005,0
|
|
20240306,133000,130226330,3005,3005,3005,3005,0
|
|
20240306,132900,130226330,3005,3005,3005,3005,5070
|
|
20240306,132800,114990980,3000,3000,3000,3000,0
|
|
20240306,132700,114990980,3000,3000,3000,3000,59
|
|
20240306,132600,114813980,3000,3000,3000,3000,50
|
|
20240306,132500,114663980,3000,3000,3000,3000,0
|
|
20240306,132400,114663980,3000,3000,3000,3000,0
|
|
20240306,132300,114663980,3000,3000,3000,3000,0
|
|
20240306,132200,114663980,3000,3000,3000,3000,0
|
|
20240306,132100,114663980,3000,3000,3000,3000,0
|
|
20240306,132000,114663980,3000,3000,3000,3000,9
|
|
20240306,131900,114636980,2995,2995,2995,2995,0
|
|
20240306,131800,114636980,2995,2995,2995,2995,0
|
|
20240306,131700,114636980,2995,2995,2995,2995,0
|
|
20240306,131600,114636980,2995,2995,2995,2995,350
|
|
20240306,131500,113588730,2995,2995,2995,2995,185
|
|
20240306,131400,113034655,3005,3005,3005,3005,0
|
|
20240306,131300,113034655,3005,3000,3005,3000,101
|
|
20240306,131200,112731650,3000,3000,3000,3000,0
|
|
20240306,131100,112731650,3000,3000,3000,3000,0
|
|
20240306,131000,112731650,3000,3005,3005,3000,504
|
|
20240306,130900,111219630,3005,3005,3005,3005,4
|
|
20240306,130800,111207610,3005,3005,3005,3005,0
|
|
20240306,130700,111207610,3005,3005,3005,3005,0
|
|
20240306,130600,111207610,3005,3005,3005,3005,1
|
|
20240306,130500,111204605,3000,3000,3000,3000,0
|
|
20240306,130400,111204605,3000,3000,3000,3000,0
|
|
20240306,130300,111204605,3000,3000,3000,3000,1602
|
|
20240306,130200,106398605,3000,3000,3000,3000,0
|
|
20240306,130100,106398605,3000,3000,3000,3000,1
|
|
20240306,130000,106395605,2990,2995,2995,2990,334
|
|
20240306,125900,105395885,3000,3000,3000,3000,0
|
|
20240306,125800,105395885,3000,2995,3000,2995,2
|
|
20240306,125700,105389890,3000,3000,3000,3000,0
|
|
20240306,125600,105389890,3000,3000,3000,3000,58
|
|
20240306,125500,105215890,3000,3000,3000,3000,0
|
|
20240306,125400,105215890,3000,3000,3000,3000,0
|
|
20240306,125300,105215890,3000,3000,3000,3000,0
|
|
20240306,125200,105215890,3000,3000,3000,3000,1
|
|
20240306,125100,105212890,2995,2995,2995,2995,0
|
|
20240306,125000,105212890,2995,2995,2995,2995,0
|
|
20240306,124900,105212890,2995,2995,2995,2995,9
|
|
20240306,124800,105185935,2995,2995,2995,2995,262
|
|
20240306,124700,104401245,2995,2995,2995,2995,0
|
|
20240306,124600,104401245,2995,2995,2995,2995,0
|
|
20240306,124500,104401245,2995,2995,2995,2995,180
|
|
20240306,124400,103862145,2995,2995,2995,2995,0
|
|
20240306,124300,103862145,2995,2995,2995,2995,2100
|
|
20240306,124200,97572645,2995,2995,2995,2995,8000
|
|
20240306,124100,73612645,3000,3000,3000,3000,0
|
|
20240306,124000,73612645,3000,3000,3000,3000,0
|
|
20240306,123900,73612645,3000,3000,3000,3000,0
|
|
20240306,123800,73612645,3000,3000,3000,3000,0
|
|
20240306,123700,73612645,3000,3000,3000,3000,5
|
|
20240306,123600,73597645,3000,3000,3000,3000,0
|
|
20240306,123500,73597645,3000,3000,3000,3000,509
|
|
20240306,123400,72070645,3000,3000,3000,3000,2000
|
|
20240306,123300,66070645,3005,3005,3005,3005,0
|
|
20240306,123200,66070645,3005,3005,3005,3005,0
|
|
20240306,123100,66070645,3005,3005,3005,3005,0
|
|
20240306,123000,66070645,3005,3005,3005,3005,0
|
|
20240306,122900,66070645,3005,3005,3005,3005,9
|
|
20240306,122800,66043600,3005,3005,3005,3005,0
|
|
20240306,122700,66043600,3005,3005,3005,3005,1
|
|
20240306,122600,66040595,3000,3000,3000,3000,0
|
|
20240306,122500,66040595,3000,3000,3000,3000,0
|
|
20240306,122400,66040595,3000,3000,3000,3000,0
|
|
20240306,122300,66040595,3000,3000,3000,3000,0
|
|
20240306,122200,66040595,3000,3000,3000,3000,149
|
|
20240306,122100,65593595,3000,3005,3005,3000,5000
|
|
20240306,122000,50583595,3005,3005,3005,3005,1
|
|
20240306,121900,50580590,3000,3000,3000,3000,0
|
|
20240306,121800,50580590,3000,3000,3000,3000,0
|
|
20240306,121700,50580590,3000,3000,3000,3000,0
|
|
20240306,121600,50580590,3000,3000,3000,3000,0
|
|
20240306,121500,50580590,3000,3000,3000,3000,100
|
|
20240306,121400,50280590,3000,3000,3000,3000,500
|
|
20240306,121300,48780590,3000,3000,3000,3000,0
|
|
20240306,121200,48780590,3000,3000,3000,3000,0
|
|
20240306,121100,48780590,3000,3000,3000,3000,0
|
|
20240306,121000,48780590,3000,3000,3000,3000,40
|
|
20240306,120900,48660590,3000,3000,3000,3000,0
|
|
20240306,120800,48660590,3000,3000,3000,3000,0
|
|
20240306,120700,48660590,3000,3000,3000,3000,100
|
|
20240306,120600,48360590,3005,3005,3005,3005,0
|
|
20240306,120500,48360590,3005,3005,3005,3005,1
|
|
20240306,120400,48357585,3000,3000,3000,3000,0
|
|
20240306,120300,48357585,3000,3000,3000,3000,0
|
|
20240306,120200,48357585,3000,3000,3000,3000,0
|
|
20240306,120100,48357585,3000,3000,3000,3000,0
|
|
20240306,120000,48357585,3000,3000,3000,3000,0
|
|
20240306,115900,48357585,3000,3000,3000,3000,0
|
|
20240306,115800,48357585,3000,3000,3000,3000,0
|
|
20240306,115700,48357585,3000,3000,3000,3000,0
|
|
20240306,115600,48357585,3000,3000,3000,3000,0
|
|
20240306,115500,48357585,3000,3000,3000,3000,0
|
|
20240306,115400,48357585,3000,3000,3000,3000,0
|
|
20240306,115300,48357585,3000,3000,3000,3000,0
|
|
20240306,115200,48357585,3000,3000,3000,3000,0
|
|
20240306,115100,48357585,3000,3000,3000,3000,0
|
|
20240306,115000,48357585,3000,3000,3000,3000,0
|
|
20240306,114900,48357585,3000,3000,3000,3000,0
|
|
20240306,114800,48357585,3000,3000,3000,3000,0
|
|
20240306,114700,48357585,3000,3000,3000,3000,0
|
|
20240306,114600,48357585,3000,3000,3000,3000,0
|
|
20240306,114500,48357585,3000,3000,3000,3000,200
|
|
20240306,114400,47757585,3005,3005,3005,3005,0
|
|
20240306,114300,47757585,3005,3005,3005,3005,0
|
|
20240306,114200,47757585,3005,3005,3005,3005,0
|
|
20240306,114100,47757585,3005,3005,3005,3005,20
|
|
20240306,114000,47697485,3005,3005,3005,3005,0
|
|
20240306,113900,47697485,3005,3005,3005,3005,0
|
|
20240306,113800,47697485,3005,3005,3005,3005,0
|
|
20240306,113700,47697485,3005,3005,3005,3005,0
|
|
20240306,113600,47697485,3005,3005,3005,3005,1
|
|
20240306,113500,47694480,3000,3000,3000,3000,2
|
|
20240306,113400,47688480,3000,3000,3000,3000,4
|
|
20240306,113300,47676480,3005,3005,3005,3005,2
|
|
20240306,113200,47670470,3000,3000,3000,3000,7
|
|
20240306,113100,47649470,3000,3000,3000,3000,0
|
|
20240306,113000,47649470,3000,3000,3000,3000,0
|
|
20240306,112900,47649470,3000,3000,3000,3000,60
|
|
20240306,112800,47469470,3000,3000,3000,3000,1
|
|
20240306,112700,47466470,3000,3000,3000,3000,1
|
|
20240306,112600,47463470,3000,3000,3000,3000,1
|
|
20240306,112500,47460470,3000,3000,3000,3000,10
|
|
20240306,112400,47430470,3000,3000,3000,3000,3
|
|
20240306,112300,47421470,3000,3000,3000,3000,6
|
|
20240306,112200,47403470,3000,3000,3000,3000,0
|
|
20240306,112100,47403470,3000,3000,3000,3000,0
|
|
20240306,112000,47403470,3000,3000,3000,3000,100
|
|
20240306,111900,47103470,3005,3005,3005,3005,0
|
|
20240306,111800,47103470,3005,3005,3005,3005,0
|
|
20240306,111700,47103470,3005,3005,3005,3005,0
|
|
20240306,111600,47103470,3005,3005,3005,3005,0
|
|
20240306,111500,47103470,3005,3005,3005,3005,0
|
|
20240306,111400,47103470,3005,3005,3005,3005,0
|
|
20240306,111300,47103470,3005,3005,3005,3005,0
|
|
20240306,111200,47103470,3005,3005,3005,3005,0
|
|
20240306,111100,47103470,3005,3005,3005,3005,1
|
|
20240306,111000,47100465,3000,3000,3000,3000,7
|
|
20240306,110900,47079465,3005,3000,3005,3000,44
|
|
20240306,110800,46947460,2995,3000,3000,2995,1999
|
|
20240306,110700,40955455,3000,3000,3000,3000,1
|
|
20240306,110600,40952455,2995,2995,2995,2995,0
|
|
20240306,110500,40952455,2995,2995,2995,2995,101
|
|
20240306,110400,40649960,3000,3000,3000,3000,0
|
|
20240306,110300,40649960,3000,3000,3000,3000,0
|
|
20240306,110200,40649960,3000,3000,3000,3000,1
|
|
20240306,110100,40646960,3000,3000,3000,3000,940
|
|
20240306,110000,37826960,3000,3000,3000,3000,0
|
|
20240306,105900,37826960,3000,3000,3000,3000,0
|
|
20240306,105800,37826960,3000,3000,3000,3000,0
|
|
20240306,105700,37826960,3000,3000,3000,3000,3
|
|
20240306,105600,37817960,3000,3000,3000,3000,0
|
|
20240306,105500,37817960,3000,3000,3000,3000,0
|
|
20240306,105400,37817960,3000,3000,3000,3000,1
|
|
20240306,105300,37814960,3000,3000,3000,3000,0
|
|
20240306,105200,37814960,3000,3000,3000,3000,0
|
|
20240306,105100,37814960,3000,3000,3000,3000,0
|
|
20240306,105000,37814960,3000,3000,3000,3000,20
|
|
20240306,104900,37754960,3000,3000,3000,3000,0
|
|
20240306,104800,37754960,3000,3000,3000,3000,9
|
|
20240306,104700,37727960,3000,3000,3000,3000,0
|
|
20240306,104600,37727960,3000,3000,3000,3000,0
|
|
20240306,104500,37727960,3000,3000,3000,3000,0
|
|
20240306,104400,37727960,3000,3000,3000,3000,0
|
|
20240306,104300,37727960,3000,3000,3000,3000,0
|
|
20240306,104200,37727960,3000,3000,3000,3000,842
|
|
20240306,104100,35201960,3000,3000,3000,3000,962
|
|
20240306,104000,32315960,3005,3005,3005,3005,0
|
|
20240306,103900,32315960,3005,3005,3005,3005,1
|
|
20240306,103800,32312955,3010,3010,3010,3010,1
|
|
20240306,103700,32309945,3000,3000,3000,3000,1
|
|
20240306,103600,32306945,3000,3000,3000,3000,1
|
|
20240306,103500,32303945,3000,3010,3010,3000,12
|
|
20240306,103400,32267925,3000,3000,3000,3000,5
|
|
20240306,103300,32252925,3000,3000,3000,3000,7
|
|
20240306,103200,32231925,3000,3000,3000,3000,481
|
|
20240306,103100,30788925,3000,3000,3000,3000,1455
|
|
20240306,103000,26423925,3000,3000,3000,3000,228
|
|
20240306,102900,25739925,3000,3000,3000,3000,0
|
|
20240306,102800,25739925,3000,3000,3000,3000,100
|
|
20240306,102700,25439925,3000,3000,3000,3000,0
|
|
20240306,102600,25439925,3000,3000,3000,3000,0
|
|
20240306,102500,25439925,3000,3000,3000,3000,560
|
|
20240306,102400,23759925,3005,3005,3005,3005,0
|
|
20240306,102300,23759925,3005,3005,3005,3005,40
|
|
20240306,102200,23639725,3005,3005,3005,3005,0
|
|
20240306,102100,23639725,3005,3005,3005,3005,0
|
|
20240306,102000,23639725,3005,3005,3005,3005,0
|
|
20240306,101900,23639725,3005,3005,3005,3005,1
|
|
20240306,101800,23636720,3010,3010,3010,3005,108
|
|
20240306,101700,23311650,3010,3010,3010,3010,0
|
|
20240306,101600,23311650,3010,3010,3010,3010,0
|
|
20240306,101500,23311650,3010,3010,3010,3010,0
|
|
20240306,101400,23311650,3010,3010,3010,3010,0
|
|
20240306,101300,23311650,3010,3010,3010,3010,0
|
|
20240306,101200,23311650,3010,3010,3010,3010,0
|
|
20240306,101100,23311650,3010,3010,3010,3010,0
|
|
20240306,101000,23311650,3010,3010,3010,3010,1
|
|
20240306,100900,23308640,3005,3005,3005,3005,17
|
|
20240306,100800,23257555,3010,3010,3010,3010,0
|
|
20240306,100700,23257555,3010,3010,3010,3010,0
|
|
20240306,100600,23257555,3010,3010,3010,3010,1
|
|
20240306,100500,23254545,3000,3010,3010,3000,6
|
|
20240306,100400,23236505,3010,3010,3010,3010,3
|
|
20240306,100300,23227475,3010,3010,3010,3010,0
|
|
20240306,100200,23227475,3010,3010,3010,3010,0
|
|
20240306,100100,23227475,3010,3010,3010,3010,2
|
|
20240306,100000,23221455,3010,3010,3010,3010,3
|
|
20240306,095900,23212425,3010,3010,3010,3010,0
|
|
20240306,095800,23212425,3010,3010,3010,3010,0
|
|
20240306,095700,23212425,3010,3010,3010,3010,1
|
|
20240306,095600,23209415,3000,3010,3010,3000,245
|
|
20240306,095500,22474405,3010,3010,3010,3010,1
|
|
20240306,095400,22471395,3005,3005,3005,3005,9
|
|
20240306,095300,22444350,3010,3010,3010,3010,1
|
|
20240306,095200,22441340,3000,3000,3000,3000,251
|
|
20240306,095100,21688340,3010,3010,3010,3010,0
|
|
20240306,095000,21688340,3010,3010,3010,3010,0
|
|
20240306,094900,21688340,3010,3010,3010,3010,1
|
|
20240306,094800,21685330,3000,3000,3000,3000,17
|
|
20240306,094700,21634330,3010,3010,3010,3010,1
|
|
20240306,094600,21631320,3000,3000,3000,3000,0
|
|
20240306,094500,21631320,3000,3000,3000,3000,0
|
|
20240306,094400,21631320,3000,3000,3000,3000,0
|
|
20240306,094300,21631320,3000,3000,3000,3000,0
|
|
20240306,094200,21631320,3000,3000,3000,3000,163
|
|
20240306,094100,21142320,3010,3010,3010,3010,3
|
|
20240306,094000,21133290,3010,3010,3010,3010,6
|
|
20240306,093900,21115230,3010,3010,3010,3010,0
|
|
20240306,093800,21115230,3010,3010,3010,3010,18
|
|
20240306,093700,21061050,3000,3005,3005,3000,112
|
|
20240306,093600,20724990,3005,3005,3005,3005,10
|
|
20240306,093500,20694940,3010,3010,3010,3010,21
|
|
20240306,093400,20631730,3010,3010,3010,3010,0
|
|
20240306,093300,20631730,3010,3010,3010,3010,0
|
|
20240306,093200,20631730,3010,3010,3010,3010,0
|
|
20240306,093100,20631730,3010,3010,3010,3010,0
|
|
20240306,093000,20631730,3010,3010,3010,3010,0
|
|
20240306,092900,20631730,3010,3010,3010,3010,83
|
|
20240306,092800,20381900,3010,3010,3010,3010,0
|
|
20240306,092700,20381900,3010,3010,3010,3010,1
|
|
20240306,092600,20378890,3010,3010,3010,3010,0
|
|
20240306,092500,20378890,3010,3010,3010,3010,169
|
|
20240306,092400,19870200,3000,3005,3005,3000,2200
|
|
20240306,092300,13265200,3010,3010,3010,3010,0
|
|
20240306,092200,13265200,3010,3005,3010,3005,606
|
|
20240306,092100,11444165,3005,3005,3005,3005,0
|
|
20240306,092000,11444165,3005,3000,3005,3000,253
|
|
20240306,091900,10685160,3005,3005,3005,3005,4
|
|
20240306,091800,10673140,3005,3005,3005,3005,25
|
|
20240306,091700,10598015,3005,3005,3005,3005,28
|
|
20240306,091600,10513875,3005,3005,3005,3000,24
|
|
20240306,091500,10441825,3005,3005,3005,3005,63
|
|
20240306,091400,10252510,3005,3005,3005,3005,1
|
|
20240306,091300,10249505,3005,3005,3005,3005,0
|
|
20240306,091200,10249505,3005,3005,3005,3005,0
|
|
20240306,091100,10249505,3005,3005,3005,3005,50
|
|
20240306,091000,10099255,3005,3005,3005,3005,217
|
|
20240306,090900,9447170,3010,3010,3010,3000,137
|
|
20240306,090800,9036090,3010,3010,3010,3010,4
|
|
20240306,090700,9024050,3000,3000,3000,3000,0
|
|
20240306,090600,9024050,3000,3000,3000,3000,500
|
|
20240306,090500,7524050,3000,3000,3000,3000,500
|
|
20240306,090400,6024050,3010,3010,3010,3010,1
|
|
20240306,090300,6021040,3000,3000,3000,2995,1005
|
|
20240306,090200,3009040,3000,3010,3010,3000,101
|
|
20240306,090100,2706030,3000,3000,3000,3000,2
|
|
20240306,090000,2700030,3010,2995,3015,2995,901
|