625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,192200,114785420,2990,2990,2990,2990,512
|
|
20240307,192100,114785420,2990,2990,2990,2990,0
|
|
20240307,192000,114785420,2990,2990,2990,2990,0
|
|
20240307,191900,114785420,2990,2990,2990,2990,0
|
|
20240307,191800,114785420,2990,2990,2990,2990,0
|
|
20240307,191700,114785420,2990,2990,2990,2990,0
|
|
20240307,191600,114785420,2990,2990,2990,2990,0
|
|
20240307,191500,114785420,2990,2990,2990,2990,0
|
|
20240307,191400,114785420,2990,2990,2990,2990,0
|
|
20240307,191300,114785420,2990,2990,2990,2990,0
|
|
20240307,191200,114785420,2990,2990,2990,2990,0
|
|
20240307,191100,114785420,2990,2990,2990,2990,0
|
|
20240307,191000,114785420,2990,2990,2990,2990,0
|
|
20240307,190900,114785420,2990,2990,2990,2990,0
|
|
20240307,190800,114785420,2990,2990,2990,2990,0
|
|
20240307,190700,114785420,2990,2990,2990,2990,0
|
|
20240307,190600,114785420,2990,2990,2990,2990,0
|
|
20240307,190500,114785420,2990,2990,2990,2990,0
|
|
20240307,190400,114785420,2990,2990,2990,2990,0
|
|
20240307,190300,114785420,2990,2990,2990,2990,0
|
|
20240307,190200,114785420,2990,2990,2990,2990,0
|
|
20240307,190100,114785420,2990,2990,2990,2990,0
|
|
20240307,190000,114785420,2990,2990,2990,2990,0
|
|
20240307,185900,114785420,2990,2990,2990,2990,0
|
|
20240307,185800,114785420,2990,2990,2990,2990,0
|
|
20240307,185700,114785420,2990,2990,2990,2990,0
|
|
20240307,185600,114785420,2990,2990,2990,2990,0
|
|
20240307,185500,114785420,2990,2990,2990,2990,0
|
|
20240307,185400,114785420,2990,2990,2990,2990,0
|
|
20240307,185300,114785420,2990,2990,2990,2990,0
|
|
20240307,185200,114785420,2990,2990,2990,2990,512
|
|
20240307,185100,114785420,2990,2990,2990,2990,0
|
|
20240307,185000,114785420,2990,2990,2990,2990,0
|
|
20240307,184900,114785420,2990,2990,2990,2990,0
|
|
20240307,184800,114785420,2990,2990,2990,2990,0
|
|
20240307,184700,114785420,2990,2990,2990,2990,0
|
|
20240307,184600,114785420,2990,2990,2990,2990,0
|
|
20240307,184500,114785420,2990,2990,2990,2990,0
|
|
20240307,184400,114785420,2990,2990,2990,2990,0
|
|
20240307,184300,114785420,2990,2990,2990,2990,0
|
|
20240307,184200,114785420,2990,2990,2990,2990,0
|
|
20240307,184100,114785420,2990,2990,2990,2990,0
|
|
20240307,184000,114785420,2990,2990,2990,2990,0
|
|
20240307,183900,114785420,2990,2990,2990,2990,0
|
|
20240307,183800,114785420,2990,2990,2990,2990,0
|
|
20240307,183700,114785420,2990,2990,2990,2990,0
|
|
20240307,183600,114785420,2990,2990,2990,2990,0
|
|
20240307,183500,114785420,2990,2990,2990,2990,0
|
|
20240307,183400,114785420,2990,2990,2990,2990,0
|
|
20240307,183300,114785420,2990,2990,2990,2990,0
|
|
20240307,183200,114785420,2990,2990,2990,2990,0
|
|
20240307,183100,114785420,2990,2990,2990,2990,0
|
|
20240307,183000,114785420,2990,2990,2990,2990,0
|
|
20240307,182900,114785420,2990,2990,2990,2990,0
|
|
20240307,182800,114785420,2990,2990,2990,2990,0
|
|
20240307,182700,114785420,2990,2990,2990,2990,0
|
|
20240307,182600,114785420,2990,2990,2990,2990,0
|
|
20240307,182500,114785420,2990,2990,2990,2990,0
|
|
20240307,182400,114785420,2990,2990,2990,2990,0
|
|
20240307,182300,114785420,2990,2990,2990,2990,0
|
|
20240307,182200,114785420,2990,2990,2990,2990,512
|
|
20240307,182100,114785420,2990,2990,2990,2990,0
|
|
20240307,182000,114785420,2990,2990,2990,2990,0
|
|
20240307,181900,114785420,2990,2990,2990,2990,0
|
|
20240307,181800,114785420,2990,2990,2990,2990,0
|
|
20240307,181700,114785420,2990,2990,2990,2990,0
|
|
20240307,181600,114785420,2990,2990,2990,2990,0
|
|
20240307,181500,114785420,2990,2990,2990,2990,0
|
|
20240307,181400,114785420,2990,2990,2990,2990,0
|
|
20240307,181300,114785420,2990,2990,2990,2990,0
|
|
20240307,181200,114785420,2990,2990,2990,2990,0
|
|
20240307,181100,114785420,2990,2990,2990,2990,0
|
|
20240307,181000,114785420,2990,2990,2990,2990,0
|
|
20240307,180900,114785420,2990,2990,2990,2990,0
|
|
20240307,180800,114785420,2990,2990,2990,2990,0
|
|
20240307,180700,114785420,2990,2990,2990,2990,0
|
|
20240307,180600,114785420,2990,2990,2990,2990,0
|
|
20240307,180500,114785420,2990,2990,2990,2990,0
|
|
20240307,180400,114785420,2990,2990,2990,2990,0
|
|
20240307,180300,114785420,2990,2990,2990,2990,0
|
|
20240307,180200,114785420,2990,2990,2990,2990,0
|
|
20240307,180100,114785420,2990,2990,2990,2990,0
|
|
20240307,180000,114785420,2990,2990,2990,2990,0
|
|
20240307,175900,114785420,2990,2990,2990,2990,0
|
|
20240307,175800,114785420,2990,2990,2990,2990,0
|
|
20240307,175700,114785420,2990,2990,2990,2990,0
|
|
20240307,175600,114785420,2990,2990,2990,2990,0
|
|
20240307,175500,114785420,2990,2990,2990,2990,0
|
|
20240307,175400,114785420,2990,2990,2990,2990,0
|
|
20240307,175300,114785420,2990,2990,2990,2990,0
|
|
20240307,175200,114785420,2990,2990,2990,2990,512
|
|
20240307,175100,114785420,2990,2990,2990,2990,0
|
|
20240307,175000,114785420,2990,2990,2990,2990,0
|
|
20240307,174900,114785420,2990,2990,2990,2990,0
|
|
20240307,174800,114785420,2990,2990,2990,2990,0
|
|
20240307,174700,114785420,2990,2990,2990,2990,0
|
|
20240307,174600,114785420,2990,2990,2990,2990,0
|
|
20240307,174500,114785420,2990,2990,2990,2990,0
|
|
20240307,174400,114785420,2990,2990,2990,2990,0
|
|
20240307,174300,114785420,2990,2990,2990,2990,0
|
|
20240307,174200,114785420,2990,2990,2990,2990,0
|
|
20240307,174100,114785420,2990,2990,2990,2990,0
|
|
20240307,174000,114785420,2990,2990,2990,2990,0
|
|
20240307,173900,114785420,2990,2990,2990,2990,0
|
|
20240307,173800,114785420,2990,2990,2990,2990,0
|
|
20240307,173700,114785420,2990,2990,2990,2990,0
|
|
20240307,173600,114785420,2990,2990,2990,2990,0
|
|
20240307,173500,114785420,2990,2990,2990,2990,0
|
|
20240307,173400,114785420,2990,2990,2990,2990,0
|
|
20240307,173300,114785420,2990,2990,2990,2990,0
|
|
20240307,173200,114785420,2990,2990,2990,2990,0
|
|
20240307,173100,114785420,2990,2990,2990,2990,0
|
|
20240307,173000,114785420,2990,2990,2990,2990,0
|
|
20240307,172900,114785420,2990,2990,2990,2990,0
|
|
20240307,172800,114785420,2990,2990,2990,2990,0
|
|
20240307,172700,114785420,2990,2990,2990,2990,0
|
|
20240307,172600,114785420,2990,2990,2990,2990,0
|
|
20240307,172500,114785420,2990,2990,2990,2990,0
|
|
20240307,172400,114785420,2990,2990,2990,2990,0
|
|
20240307,172300,114785420,2990,2990,2990,2990,0
|
|
20240307,172200,114785420,2990,2990,2990,2990,512
|
|
20240307,172100,114785420,2990,2990,2990,2990,0
|
|
20240307,172000,114785420,2990,2990,2990,2990,0
|
|
20240307,171900,114785420,2990,2990,2990,2990,0
|
|
20240307,171800,114785420,2990,2990,2990,2990,0
|
|
20240307,171700,114785420,2990,2990,2990,2990,0
|
|
20240307,171600,114785420,2990,2990,2990,2990,0
|
|
20240307,171500,114785420,2990,2990,2990,2990,0
|
|
20240307,171400,114785420,2990,2990,2990,2990,0
|
|
20240307,171300,114785420,2990,2990,2990,2990,0
|
|
20240307,171200,114785420,2990,2990,2990,2990,0
|
|
20240307,171100,114785420,2990,2990,2990,2990,0
|
|
20240307,171000,114785420,2990,2990,2990,2990,0
|
|
20240307,170900,114785420,2990,2990,2990,2990,0
|
|
20240307,170800,114785420,2990,2990,2990,2990,0
|
|
20240307,170700,114785420,2990,2990,2990,2990,0
|
|
20240307,170600,114785420,2990,2990,2990,2990,0
|
|
20240307,170500,114785420,2990,2990,2990,2990,0
|
|
20240307,170400,114785420,2990,2990,2990,2990,0
|
|
20240307,170300,114785420,2990,2990,2990,2990,0
|
|
20240307,170200,114785420,2990,2990,2990,2990,0
|
|
20240307,170100,114785420,2990,2990,2990,2990,0
|
|
20240307,170000,114785420,2990,2990,2990,2990,0
|
|
20240307,165900,114785420,2990,2990,2990,2990,0
|
|
20240307,165800,114785420,2990,2990,2990,2990,0
|
|
20240307,165700,114785420,2990,2990,2990,2990,0
|
|
20240307,165600,114785420,2990,2990,2990,2990,0
|
|
20240307,165500,114785420,2990,2990,2990,2990,0
|
|
20240307,165400,114785420,2990,2990,2990,2990,0
|
|
20240307,165300,114785420,2990,2990,2990,2990,0
|
|
20240307,165200,114785420,2990,2990,2990,2990,512
|
|
20240307,165100,114785420,2990,2990,2990,2990,0
|
|
20240307,165000,114785420,2990,2990,2990,2990,0
|
|
20240307,164900,114785420,2990,2990,2990,2990,0
|
|
20240307,164800,114785420,2990,2990,2990,2990,0
|
|
20240307,164700,114785420,2990,2990,2990,2990,0
|
|
20240307,164600,114785420,2990,2990,2990,2990,0
|
|
20240307,164500,114785420,2990,2990,2990,2990,0
|
|
20240307,164400,114785420,2990,2990,2990,2990,0
|
|
20240307,164300,114785420,2990,2990,2990,2990,0
|
|
20240307,164200,114785420,2990,2990,2990,2990,0
|
|
20240307,164100,114785420,2990,2990,2990,2990,0
|
|
20240307,164000,114785420,2990,2990,2990,2990,0
|
|
20240307,163900,114785420,2990,2990,2990,2990,0
|
|
20240307,163800,114785420,2990,2990,2990,2990,0
|
|
20240307,163700,114785420,2990,2990,2990,2990,0
|
|
20240307,163600,114785420,2990,2990,2990,2990,0
|
|
20240307,163500,114785420,2990,2990,2990,2990,0
|
|
20240307,163400,114785420,2990,2990,2990,2990,0
|
|
20240307,163300,114785420,2990,2990,2990,2990,0
|
|
20240307,163200,114785420,2990,2990,2990,2990,0
|
|
20240307,163100,114785420,2990,2990,2990,2990,0
|
|
20240307,163000,114785420,2990,2990,2990,2990,0
|
|
20240307,162900,114785420,2990,2990,2990,2990,0
|
|
20240307,162800,114785420,2990,2990,2990,2990,0
|
|
20240307,162700,114785420,2990,2990,2990,2990,0
|
|
20240307,162600,114785420,2990,2990,2990,2990,0
|
|
20240307,162500,114785420,2990,2990,2990,2990,0
|
|
20240307,162400,114785420,2990,2990,2990,2990,0
|
|
20240307,162300,114785420,2990,2990,2990,2990,0
|
|
20240307,162200,114785420,2990,2990,2990,2990,512
|
|
20240307,162100,114785420,2990,2990,2990,2990,0
|
|
20240307,162000,114785420,2990,2990,2990,2990,0
|
|
20240307,161900,114785420,2990,2990,2990,2990,0
|
|
20240307,161800,114785420,2990,2990,2990,2990,0
|
|
20240307,161700,114785420,2990,2990,2990,2990,0
|
|
20240307,161600,114785420,2990,2990,2990,2990,0
|
|
20240307,161500,114785420,2990,2990,2990,2990,0
|
|
20240307,161400,114785420,2990,2990,2990,2990,0
|
|
20240307,161300,114785420,2990,2990,2990,2990,0
|
|
20240307,161200,114785420,2990,2990,2990,2990,0
|
|
20240307,161100,114785420,2990,2990,2990,2990,0
|
|
20240307,161000,114785420,2990,2990,2990,2990,0
|
|
20240307,160900,114785420,2990,2990,2990,2990,0
|
|
20240307,160800,114785420,2990,2990,2990,2990,0
|
|
20240307,160700,114785420,2990,2990,2990,2990,0
|
|
20240307,160600,114785420,2990,2990,2990,2990,0
|
|
20240307,160500,114785420,2990,2990,2990,2990,0
|
|
20240307,160400,114785420,2990,2990,2990,2990,0
|
|
20240307,160300,114785420,2990,2990,2990,2990,0
|
|
20240307,160200,114785420,2990,2990,2990,2990,0
|
|
20240307,160100,114785420,2990,2990,2990,2990,0
|
|
20240307,160000,114785420,2990,2990,2990,2990,0
|
|
20240307,155900,114785420,2990,2990,2990,2990,0
|
|
20240307,155800,114785420,2990,2990,2990,2990,0
|
|
20240307,155700,114785420,2990,2990,2990,2990,0
|
|
20240307,155600,114785420,2990,2990,2990,2990,0
|
|
20240307,155500,114785420,2990,2990,2990,2990,0
|
|
20240307,155400,114785420,2990,2990,2990,2990,0
|
|
20240307,155300,114785420,2990,2990,2990,2990,0
|
|
20240307,155200,114785420,2990,2990,2990,2990,512
|
|
20240307,155100,114785420,2990,2990,2990,2990,0
|
|
20240307,155000,114785420,2990,2990,2990,2990,0
|
|
20240307,154900,114785420,2990,2990,2990,2990,0
|
|
20240307,154800,114785420,2990,2990,2990,2990,0
|
|
20240307,154700,114785420,2990,2990,2990,2990,0
|
|
20240307,154600,114785420,2990,2990,2990,2990,0
|
|
20240307,154500,114785420,2990,2990,2990,2990,0
|
|
20240307,154400,114785420,2990,2990,2990,2990,0
|
|
20240307,154300,114785420,2990,2990,2990,2990,0
|
|
20240307,154200,114785420,2990,2990,2990,2990,0
|
|
20240307,154100,114785420,2990,2990,2990,2990,0
|
|
20240307,154000,114785420,2990,2990,2990,2990,0
|
|
20240307,153900,114785420,2990,2990,2990,2990,0
|
|
20240307,153800,114785420,2990,2990,2990,2990,0
|
|
20240307,153700,114785420,2990,2990,2990,2990,0
|
|
20240307,153600,114785420,2990,2990,2990,2990,0
|
|
20240307,153500,114785420,2990,2990,2990,2990,0
|
|
20240307,153400,114785420,2990,2990,2990,2990,0
|
|
20240307,153300,114785420,2990,2990,2990,2990,0
|
|
20240307,153200,114785420,2990,2990,2990,2990,0
|
|
20240307,153100,114785420,2990,2990,2990,2990,0
|
|
20240307,153000,114785420,2990,2990,2990,2990,512
|
|
20240307,152900,113254540,2995,2995,2995,2995,0
|
|
20240307,152800,113254540,2995,2995,2995,2995,0
|
|
20240307,152700,113254540,2995,2995,2995,2995,0
|
|
20240307,152600,113254540,2995,2995,2995,2995,0
|
|
20240307,152500,113254540,2995,2995,2995,2995,0
|
|
20240307,152400,113254540,2995,2995,2995,2995,0
|
|
20240307,152300,113254540,2995,2995,2995,2995,0
|
|
20240307,152200,113254540,2995,2995,2995,2995,0
|
|
20240307,152100,113254540,2995,2995,2995,2995,0
|
|
20240307,152000,113254540,2995,2995,2995,2995,0
|
|
20240307,151900,113254540,2995,2995,2995,2995,0
|
|
20240307,151800,113254540,2995,2995,2995,2995,0
|
|
20240307,151700,113254540,2995,2995,2995,2995,0
|
|
20240307,151600,113254540,2995,2995,2995,2995,924
|
|
20240307,151500,110487160,2995,3005,3005,2995,70
|
|
20240307,151400,110277410,3005,3005,3005,3005,1
|
|
20240307,151300,110274405,3000,3000,3000,3000,0
|
|
20240307,151200,110274405,3000,3000,3000,3000,0
|
|
20240307,151100,110274405,3000,3000,3000,3000,0
|
|
20240307,151000,110274405,3000,3000,3000,3000,100
|
|
20240307,150900,109974405,3000,3000,3000,3000,84
|
|
20240307,150800,109722405,2995,2995,2995,2995,0
|
|
20240307,150700,109722405,2995,2995,2995,2995,0
|
|
20240307,150600,109722405,2995,2995,2995,2995,0
|
|
20240307,150500,109722405,2995,2995,2995,2995,789
|
|
20240307,150400,107359350,3000,3000,3000,3000,0
|
|
20240307,150300,107359350,3000,3000,3000,3000,20
|
|
20240307,150200,107299350,3000,3000,3000,3000,0
|
|
20240307,150100,107299350,3000,3000,3000,3000,75
|
|
20240307,150000,107074350,3000,3000,3000,3000,1
|
|
20240307,145900,107071350,3000,3000,3000,3000,0
|
|
20240307,145800,107071350,3000,3000,3000,3000,0
|
|
20240307,145700,107071350,3000,3000,3000,3000,101
|
|
20240307,145600,106768350,3000,3000,3000,3000,0
|
|
20240307,145500,106768350,3000,3000,3000,3000,392
|
|
20240307,145400,105592350,3000,3000,3000,3000,0
|
|
20240307,145300,105592350,3000,3000,3000,3000,0
|
|
20240307,145200,105592350,3000,3000,3000,3000,0
|
|
20240307,145100,105592350,3000,3000,3000,3000,0
|
|
20240307,145000,105592350,3000,3000,3000,3000,0
|
|
20240307,144900,105592350,3000,3000,3000,3000,0
|
|
20240307,144800,105592350,3000,3000,3000,3000,43
|
|
20240307,144700,105463350,3000,3000,3000,3000,0
|
|
20240307,144600,105463350,3000,3000,3000,3000,1000
|
|
20240307,144500,102463350,3000,3000,3000,3000,400
|
|
20240307,144400,101263350,3000,3000,3000,3000,0
|
|
20240307,144300,101263350,3000,3000,3000,3000,0
|
|
20240307,144200,101263350,3000,3000,3000,3000,1
|
|
20240307,144100,101260350,2995,2995,2995,2995,0
|
|
20240307,144000,101260350,2995,2995,2995,2995,0
|
|
20240307,143900,101260350,2995,2995,2995,2995,0
|
|
20240307,143800,101260350,2995,2995,2995,2995,331
|
|
20240307,143700,100269005,2995,2995,2995,2995,50
|
|
20240307,143600,100119255,2995,2995,2995,2995,0
|
|
20240307,143500,100119255,2995,2995,2995,2995,0
|
|
20240307,143400,100119255,2995,2995,2995,2995,0
|
|
20240307,143300,100119255,2995,2995,2995,2995,0
|
|
20240307,143200,100119255,2995,2995,2995,2995,0
|
|
20240307,143100,100119255,2995,2995,2995,2995,0
|
|
20240307,143000,100119255,2995,2995,2995,2995,0
|
|
20240307,142900,100119255,2995,2995,2995,2995,0
|
|
20240307,142800,100119255,2995,2995,2995,2995,0
|
|
20240307,142700,100119255,2995,2995,2995,2995,0
|
|
20240307,142600,100119255,2995,2995,2995,2995,0
|
|
20240307,142500,100119255,2995,2995,2995,2995,0
|
|
20240307,142400,100119255,2995,2995,2995,2995,0
|
|
20240307,142300,100119255,2995,2995,2995,2995,0
|
|
20240307,142200,100119255,2995,2995,2995,2995,0
|
|
20240307,142100,100119255,2995,2995,2995,2995,0
|
|
20240307,142000,100119255,2995,2995,2995,2995,0
|
|
20240307,141900,100119255,2995,2995,2995,2995,0
|
|
20240307,141800,100119255,2995,2995,2995,2995,35
|
|
20240307,141700,100014430,3000,3000,3000,3000,0
|
|
20240307,141600,100014430,3000,3000,3000,3000,0
|
|
20240307,141500,100014430,3000,3000,3000,3000,0
|
|
20240307,141400,100014430,3000,3000,3000,3000,0
|
|
20240307,141300,100014430,3000,3000,3000,3000,0
|
|
20240307,141200,100014430,3000,3000,3000,3000,0
|
|
20240307,141100,100014430,3000,3000,3000,3000,2
|
|
20240307,141000,100008430,3000,3000,3000,3000,0
|
|
20240307,140900,100008430,3000,3000,3000,3000,40
|
|
20240307,140800,99888430,3000,3000,3000,3000,0
|
|
20240307,140700,99888430,3000,3000,3000,3000,0
|
|
20240307,140600,99888430,3000,2995,3000,2995,22
|
|
20240307,140500,99822530,2995,2995,2995,2995,0
|
|
20240307,140400,99822530,2995,2995,2995,2995,0
|
|
20240307,140300,99822530,2995,2995,2995,2995,0
|
|
20240307,140200,99822530,2995,2995,2995,2995,0
|
|
20240307,140100,99822530,2995,2995,2995,2995,8
|
|
20240307,140000,99798570,3000,3000,3000,3000,0
|
|
20240307,135900,99798570,3000,3000,3000,3000,0
|
|
20240307,135800,99798570,3000,3000,3000,3000,0
|
|
20240307,135700,99798570,3000,3000,3000,3000,0
|
|
20240307,135600,99798570,3000,3000,3000,3000,0
|
|
20240307,135500,99798570,3000,3000,3000,3000,0
|
|
20240307,135400,99798570,3000,3000,3000,3000,0
|
|
20240307,135300,99798570,3000,3000,3000,3000,0
|
|
20240307,135200,99798570,3000,3000,3000,3000,0
|
|
20240307,135100,99798570,3000,3000,3000,3000,0
|
|
20240307,135000,99798570,3000,3000,3000,3000,1
|
|
20240307,134900,99795570,3000,3000,3000,3000,0
|
|
20240307,134800,99795570,3000,3000,3000,3000,0
|
|
20240307,134700,99795570,3000,3000,3000,3000,0
|
|
20240307,134600,99795570,3000,3000,3000,3000,0
|
|
20240307,134500,99795570,3000,3000,3000,3000,500
|
|
20240307,134400,98295570,3000,3000,3000,3000,2006
|
|
20240307,134300,92277570,3000,3000,3000,3000,50
|
|
20240307,134200,92127570,3000,3000,3000,3000,0
|
|
20240307,134100,92127570,3000,3000,3000,3000,5
|
|
20240307,134000,92112570,2995,2995,2995,2995,0
|
|
20240307,133900,92112570,2995,2995,2995,2995,0
|
|
20240307,133800,92112570,2995,2995,2995,2995,0
|
|
20240307,133700,92112570,2995,2995,2995,2995,0
|
|
20240307,133600,92112570,2995,2995,2995,2995,0
|
|
20240307,133500,92112570,2995,2995,2995,2995,0
|
|
20240307,133400,92112570,2995,2995,2995,2995,0
|
|
20240307,133300,92112570,2995,2995,2995,2995,0
|
|
20240307,133200,92112570,2995,2995,2995,2995,140
|
|
20240307,133100,91693270,2995,2995,2995,2995,0
|
|
20240307,133000,91693270,2995,2995,2995,2995,0
|
|
20240307,132900,91693270,2995,2995,2995,2995,0
|
|
20240307,132800,91693270,2995,2995,2995,2995,591
|
|
20240307,132700,89923225,3000,3000,3000,3000,0
|
|
20240307,132600,89923225,3000,3000,3000,3000,0
|
|
20240307,132500,89923225,3000,3000,3000,3000,0
|
|
20240307,132400,89923225,3000,3000,3000,3000,1
|
|
20240307,132300,89920225,2995,2995,2995,2995,0
|
|
20240307,132200,89920225,2995,2995,2995,2995,0
|
|
20240307,132100,89920225,2995,2995,2995,2995,0
|
|
20240307,132000,89920225,2995,2995,2995,2995,0
|
|
20240307,131900,89920225,2995,2995,2995,2995,0
|
|
20240307,131800,89920225,2995,2995,2995,2995,0
|
|
20240307,131700,89920225,2995,2995,2995,2995,0
|
|
20240307,131600,89920225,2995,2995,2995,2995,0
|
|
20240307,131500,89920225,2995,2995,2995,2995,670
|
|
20240307,131400,87913575,3000,3000,3000,3000,12
|
|
20240307,131300,87877575,3000,3000,3000,3000,26
|
|
20240307,131200,87799575,3000,3000,3000,3000,5
|
|
20240307,131100,87784575,3000,3000,3000,3000,0
|
|
20240307,131000,87784575,3000,3000,3000,3000,0
|
|
20240307,130900,87784575,3000,3000,3000,3000,2
|
|
20240307,130800,87778575,2995,2995,2995,2995,1000
|
|
20240307,130700,84783575,3000,3000,3000,3000,0
|
|
20240307,130600,84783575,3000,3000,3000,3000,0
|
|
20240307,130500,84783575,3000,3000,3000,3000,0
|
|
20240307,130400,84783575,3000,3000,3000,3000,455
|
|
20240307,130300,83418575,3005,3005,3005,3005,0
|
|
20240307,130200,83418575,3005,3005,3005,3005,0
|
|
20240307,130100,83418575,3005,3005,3005,3005,0
|
|
20240307,130000,83418575,3005,3005,3005,3005,0
|
|
20240307,125900,83418575,3005,3005,3005,3005,6
|
|
20240307,125800,83400545,3000,3000,3000,3000,0
|
|
20240307,125700,83400545,3000,3000,3000,3000,0
|
|
20240307,125600,83400545,3000,3000,3000,3000,0
|
|
20240307,125500,83400545,3000,3000,3000,3000,0
|
|
20240307,125400,83400545,3000,3000,3000,3000,0
|
|
20240307,125300,83400545,3000,3000,3000,3000,0
|
|
20240307,125200,83400545,3000,3000,3000,3000,0
|
|
20240307,125100,83400545,3000,3000,3000,3000,0
|
|
20240307,125000,83400545,3000,3000,3000,3000,0
|
|
20240307,124900,83400545,3000,3000,3000,3000,0
|
|
20240307,124800,83400545,3000,3000,3000,3000,0
|
|
20240307,124700,83400545,3000,3000,3000,3000,0
|
|
20240307,124600,83400545,3000,3000,3000,3000,0
|
|
20240307,124500,83400545,3000,3000,3000,3000,0
|
|
20240307,124400,83400545,3000,3000,3000,3000,5
|
|
20240307,124300,83385545,3000,3000,3000,3000,0
|
|
20240307,124200,83385545,3000,3000,3000,3000,0
|
|
20240307,124100,83385545,3000,3000,3000,3000,60
|
|
20240307,124000,83205545,3005,3005,3005,3005,0
|
|
20240307,123900,83205545,3005,3005,3005,3005,0
|
|
20240307,123800,83205545,3005,3005,3005,3005,0
|
|
20240307,123700,83205545,3005,3005,3005,3005,0
|
|
20240307,123600,83205545,3005,3005,3005,3005,1
|
|
20240307,123500,83202540,3005,3005,3005,3005,0
|
|
20240307,123400,83202540,3005,3005,3005,3005,0
|
|
20240307,123300,83202540,3005,3005,3005,3005,0
|
|
20240307,123200,83202540,3005,3005,3005,3005,0
|
|
20240307,123100,83202540,3005,3005,3005,3005,0
|
|
20240307,123000,83202540,3005,3005,3005,3005,0
|
|
20240307,122900,83202540,3005,3005,3005,3005,0
|
|
20240307,122800,83202540,3005,3005,3005,3005,0
|
|
20240307,122700,83202540,3005,3005,3005,3005,0
|
|
20240307,122600,83202540,3005,3005,3005,3005,1
|
|
20240307,122500,83199535,3000,3000,3000,3000,1253
|
|
20240307,122400,79440535,3005,3005,3005,3005,0
|
|
20240307,122300,79440535,3005,3005,3005,3005,0
|
|
20240307,122200,79440535,3005,3005,3005,3005,0
|
|
20240307,122100,79440535,3005,3005,3005,3005,0
|
|
20240307,122000,79440535,3005,3005,3005,3005,0
|
|
20240307,121900,79440535,3005,3005,3005,3005,0
|
|
20240307,121800,79440535,3005,3005,3005,3005,5
|
|
20240307,121700,79425510,3005,3005,3005,3005,0
|
|
20240307,121600,79425510,3005,3005,3005,3005,0
|
|
20240307,121500,79425510,3005,3005,3005,3005,1
|
|
20240307,121400,79422505,3010,3005,3010,3005,1505
|
|
20240307,121300,74899955,3010,3005,3010,3005,501
|
|
20240307,121200,73394445,3005,3005,3005,3005,1000
|
|
20240307,121100,70389445,3005,3005,3005,3005,0
|
|
20240307,121000,70389445,3005,3005,3005,3005,1
|
|
20240307,120900,70386440,3005,3005,3005,3005,0
|
|
20240307,120800,70386440,3005,3005,3005,3005,1
|
|
20240307,120700,70383435,3000,3000,3000,3000,0
|
|
20240307,120600,70383435,3000,3005,3005,3000,25
|
|
20240307,120500,70308360,3005,3005,3005,3005,0
|
|
20240307,120400,70308360,3005,3005,3005,3005,1287
|
|
20240307,120300,66440925,3005,3005,3005,3005,0
|
|
20240307,120200,66440925,3005,3005,3005,3005,0
|
|
20240307,120100,66440925,3005,3005,3005,3005,0
|
|
20240307,120000,66440925,3005,3005,3005,3005,0
|
|
20240307,115900,66440925,3005,3005,3005,3005,16
|
|
20240307,115800,66392845,3000,3000,3000,3000,200
|
|
20240307,115700,65792845,3005,3005,3005,3005,0
|
|
20240307,115600,65792845,3005,3005,3005,3005,0
|
|
20240307,115500,65792845,3005,3005,3005,3005,0
|
|
20240307,115400,65792845,3005,3005,3005,3005,0
|
|
20240307,115300,65792845,3005,3005,3005,3005,1
|
|
20240307,115200,65789840,3000,3000,3000,3000,0
|
|
20240307,115100,65789840,3000,3000,3000,3000,0
|
|
20240307,115000,65789840,3000,3000,3000,3000,0
|
|
20240307,114900,65789840,3000,3000,3000,3000,0
|
|
20240307,114800,65789840,3000,3000,3000,3000,0
|
|
20240307,114700,65789840,3000,3000,3000,3000,0
|
|
20240307,114600,65789840,3000,3000,3000,3000,0
|
|
20240307,114500,65789840,3000,3000,3000,3000,0
|
|
20240307,114400,65789840,3000,3000,3000,3000,0
|
|
20240307,114300,65789840,3000,3000,3000,3000,0
|
|
20240307,114200,65789840,3000,3000,3000,3000,0
|
|
20240307,114100,65789840,3000,3000,3000,3000,0
|
|
20240307,114000,65789840,3000,3000,3000,3000,0
|
|
20240307,113900,65789840,3000,3000,3000,3000,0
|
|
20240307,113800,65789840,3000,3000,3000,3000,0
|
|
20240307,113700,65789840,3000,3000,3000,3000,0
|
|
20240307,113600,65789840,3000,3000,3000,3000,0
|
|
20240307,113500,65789840,3000,3000,3000,3000,0
|
|
20240307,113400,65789840,3000,3005,3005,3000,15
|
|
20240307,113300,65744805,3000,3000,3000,3000,0
|
|
20240307,113200,65744805,3000,3000,3000,3000,0
|
|
20240307,113100,65744805,3000,3000,3000,3000,166
|
|
20240307,113000,65246805,3000,3000,3000,3000,0
|
|
20240307,112900,65246805,3000,3000,3000,3000,3
|
|
20240307,112800,65237805,3000,3000,3000,3000,160
|
|
20240307,112700,64757805,3000,3000,3000,3000,0
|
|
20240307,112600,64757805,3000,3000,3000,3000,0
|
|
20240307,112500,64757805,3000,3000,3000,3000,0
|
|
20240307,112400,64757805,3000,3000,3000,3000,5
|
|
20240307,112300,64742805,3000,3000,3000,3000,0
|
|
20240307,112200,64742805,3000,3000,3000,3000,400
|
|
20240307,112100,63542805,3000,3000,3000,3000,0
|
|
20240307,112000,63542805,3000,3000,3000,3000,0
|
|
20240307,111900,63542805,3000,3000,3000,3000,0
|
|
20240307,111800,63542805,3000,3000,3000,3000,1
|
|
20240307,111700,63539805,3000,3000,3000,3000,0
|
|
20240307,111600,63539805,3000,3000,3000,3000,0
|
|
20240307,111500,63539805,3000,3000,3000,3000,0
|
|
20240307,111400,63539805,3000,3000,3000,3000,0
|
|
20240307,111300,63539805,3000,3000,3000,3000,0
|
|
20240307,111200,63539805,3000,3000,3000,3000,0
|
|
20240307,111100,63539805,3000,3000,3000,3000,0
|
|
20240307,111000,63539805,3000,3000,3000,3000,0
|
|
20240307,110900,63539805,3000,3000,3000,3000,0
|
|
20240307,110800,63539805,3000,3000,3000,3000,0
|
|
20240307,110700,63539805,3000,3000,3000,3000,0
|
|
20240307,110600,63539805,3000,3000,3000,3000,166
|
|
20240307,110500,63041805,3000,3000,3000,3000,0
|
|
20240307,110400,63041805,3000,3000,3000,3000,35
|
|
20240307,110300,62936805,3000,3000,3000,3000,0
|
|
20240307,110200,62936805,3000,3000,3000,3000,0
|
|
20240307,110100,62936805,3000,3000,3000,3000,1
|
|
20240307,110000,62933805,2995,2995,3000,2995,214
|
|
20240307,105900,62292870,3000,3000,3000,3000,0
|
|
20240307,105800,62292870,3000,3000,3000,3000,0
|
|
20240307,105700,62292870,3000,3000,3000,3000,0
|
|
20240307,105600,62292870,3000,3000,3000,3000,0
|
|
20240307,105500,62292870,3000,3000,3000,3000,200
|
|
20240307,105400,61692870,3000,3000,3000,3000,0
|
|
20240307,105300,61692870,3000,3000,3000,3000,0
|
|
20240307,105200,61692870,3000,3000,3000,3000,0
|
|
20240307,105100,61692870,3000,3000,3000,3000,0
|
|
20240307,105000,61692870,3000,3000,3000,3000,0
|
|
20240307,104900,61692870,3000,3000,3000,3000,0
|
|
20240307,104800,61692870,3000,3000,3000,3000,0
|
|
20240307,104700,61692870,3000,3000,3000,3000,305
|
|
20240307,104600,60777870,3000,3000,3000,3000,70
|
|
20240307,104500,60567870,3000,3000,3000,3000,0
|
|
20240307,104400,60567870,3000,3000,3000,3000,0
|
|
20240307,104300,60567870,3000,3000,3000,3000,0
|
|
20240307,104200,60567870,3000,3000,3000,3000,0
|
|
20240307,104100,60567870,3000,3000,3000,3000,0
|
|
20240307,104000,60567870,3000,3000,3000,3000,2
|
|
20240307,103900,60561870,2995,3000,3000,2995,506
|
|
20240307,103800,59046370,2990,2990,2990,2990,0
|
|
20240307,103700,59046370,2990,2990,2990,2990,0
|
|
20240307,103600,59046370,2990,2990,2990,2990,0
|
|
20240307,103500,59046370,2990,2990,2990,2990,0
|
|
20240307,103400,59046370,2990,2990,2990,2990,6
|
|
20240307,103300,59028430,3000,3000,3000,3000,1
|
|
20240307,103200,59025430,3000,3000,3000,3000,0
|
|
20240307,103100,59025430,3000,3000,3000,3000,0
|
|
20240307,103000,59025430,3000,3000,3000,3000,0
|
|
20240307,102900,59025430,3000,2995,3000,2990,619
|
|
20240307,102800,57173020,2990,2990,2990,2990,0
|
|
20240307,102700,57173020,2990,2990,2990,2990,0
|
|
20240307,102600,57173020,2990,2990,2990,2990,5
|
|
20240307,102500,57158070,2995,2995,2995,2995,0
|
|
20240307,102400,57158070,2995,2995,2995,2995,0
|
|
20240307,102300,57158070,2995,2995,2995,2995,0
|
|
20240307,102200,57158070,2995,2995,2995,2995,1
|
|
20240307,102100,57155075,2990,2995,2995,2990,667
|
|
20240307,102000,55159715,3000,3000,3000,3000,0
|
|
20240307,101900,55159715,3000,3000,3000,3000,0
|
|
20240307,101800,55159715,3000,3000,3000,3000,0
|
|
20240307,101700,55159715,3000,3000,3000,3000,0
|
|
20240307,101600,55159715,3000,3000,3000,3000,1
|
|
20240307,101500,55156715,2995,2995,2995,2995,0
|
|
20240307,101400,55156715,2995,2995,2995,2995,9
|
|
20240307,101300,55129760,3000,3000,3000,3000,0
|
|
20240307,101200,55129760,3000,3000,3000,3000,0
|
|
20240307,101100,55129760,3000,3000,3000,3000,0
|
|
20240307,101000,55129760,3000,3000,3000,3000,1
|
|
20240307,100900,55126760,2990,2990,2990,2990,0
|
|
20240307,100800,55126760,2990,2990,2990,2990,0
|
|
20240307,100700,55126760,2990,2990,2990,2990,4
|
|
20240307,100600,55114800,2990,2990,2990,2990,0
|
|
20240307,100500,55114800,2990,2990,2990,2990,0
|
|
20240307,100400,55114800,2990,3000,3000,2990,3865
|
|
20240307,100300,43558420,2990,2990,2990,2990,130
|
|
20240307,100200,43169720,3000,3000,3000,3000,1
|
|
20240307,100100,43166720,3000,3000,3000,3000,2
|
|
20240307,100000,43160720,3000,3000,3000,3000,3
|
|
20240307,095900,43151720,2990,2995,2995,2990,534
|
|
20240307,095800,41554770,3000,3000,3000,3000,1
|
|
20240307,095700,41551770,2995,2995,2995,2995,0
|
|
20240307,095600,41551770,2995,2995,2995,2995,0
|
|
20240307,095500,41551770,2995,2995,2995,2995,72
|
|
20240307,095400,41336130,2995,2995,2995,2995,28
|
|
20240307,095300,41252270,3000,3000,3000,3000,0
|
|
20240307,095200,41252270,3000,3000,3000,3000,1
|
|
20240307,095100,41249270,3000,3000,3000,3000,0
|
|
20240307,095000,41249270,3000,3000,3000,3000,0
|
|
20240307,094900,41249270,3000,3000,3000,3000,1
|
|
20240307,094800,41246270,3000,3000,3000,3000,0
|
|
20240307,094700,41246270,3000,3000,3000,3000,0
|
|
20240307,094600,41246270,3000,3000,3000,3000,50
|
|
20240307,094500,41096270,3000,3000,3000,3000,0
|
|
20240307,094400,41096270,3000,3000,3000,3000,0
|
|
20240307,094300,41096270,3000,3000,3000,3000,0
|
|
20240307,094200,41096270,3000,3000,3000,3000,2
|
|
20240307,094100,41090270,3000,3000,3000,2995,129
|
|
20240307,094000,40703885,3000,3000,3000,3000,8
|
|
20240307,093900,40679885,3000,3000,3000,3000,3
|
|
20240307,093800,40670885,3000,3000,3000,3000,16
|
|
20240307,093700,40622885,3000,3000,3000,3000,0
|
|
20240307,093600,40622885,3000,3000,3000,3000,0
|
|
20240307,093500,40622885,3000,3000,3000,3000,0
|
|
20240307,093400,40622885,3000,3000,3000,3000,308
|
|
20240307,093300,39698885,3000,3000,3000,3000,0
|
|
20240307,093200,39698885,3000,3000,3000,3000,0
|
|
20240307,093100,39698885,3000,3000,3000,3000,0
|
|
20240307,093000,39698885,3000,3000,3000,3000,1
|
|
20240307,092900,39695885,3000,3000,3000,3000,1
|
|
20240307,092800,39692885,3000,3000,3000,3000,0
|
|
20240307,092700,39692885,3000,3000,3000,3000,447
|
|
20240307,092600,38351885,3000,3000,3000,3000,0
|
|
20240307,092500,38351885,3000,2995,3000,2990,71
|
|
20240307,092400,38139310,3000,3000,3000,3000,1
|
|
20240307,092300,38136310,3000,3000,3000,3000,10
|
|
20240307,092200,38106310,3000,3000,3000,3000,0
|
|
20240307,092100,38106310,3000,3000,3000,3000,0
|
|
20240307,092000,38106310,3000,3000,3000,3000,0
|
|
20240307,091900,38106310,3000,3000,3000,3000,0
|
|
20240307,091800,38106310,3000,3000,3000,3000,0
|
|
20240307,091700,38106310,3000,3000,3000,3000,0
|
|
20240307,091600,38106310,3000,3000,3000,3000,1
|
|
20240307,091500,38103310,2990,2995,2995,2990,4150
|
|
20240307,091400,25684700,3005,3005,3005,3005,0
|
|
20240307,091300,25684700,3005,3005,3005,3005,1
|
|
20240307,091200,25681695,2995,2995,2995,2995,1
|
|
20240307,091100,25678700,3000,3000,3000,3000,0
|
|
20240307,091000,25678700,3000,3000,3000,3000,387
|
|
20240307,090900,24517700,3005,3005,3005,3005,0
|
|
20240307,090800,24517700,3005,3000,3005,3000,41
|
|
20240307,090700,24394645,3000,3000,3000,3000,5
|
|
20240307,090600,24379645,3000,3000,3000,2985,2247
|
|
20240307,090500,17668905,3010,3010,3010,2990,5002
|
|
20240307,090400,2704170,2995,3000,3000,2995,649
|
|
20240307,090300,757835,3005,3005,3005,3005,187
|
|
20240307,090200,195900,3010,3010,3010,3010,0
|
|
20240307,090100,195900,3010,3010,3010,3010,0
|
|
20240307,090000,195900,3010,3020,3020,3010,65
|