624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,192100,151017380,3015,3015,3015,3015,164
|
|
20240313,192000,151017380,3015,3015,3015,3015,0
|
|
20240313,191900,151017380,3015,3015,3015,3015,0
|
|
20240313,191800,151017380,3015,3015,3015,3015,0
|
|
20240313,191700,151017380,3015,3015,3015,3015,0
|
|
20240313,191600,151017380,3015,3015,3015,3015,0
|
|
20240313,191500,151017380,3015,3015,3015,3015,0
|
|
20240313,191400,151017380,3015,3015,3015,3015,0
|
|
20240313,191300,151017380,3015,3015,3015,3015,0
|
|
20240313,191200,151017380,3015,3015,3015,3015,0
|
|
20240313,191100,151017380,3015,3015,3015,3015,0
|
|
20240313,191000,151017380,3015,3015,3015,3015,0
|
|
20240313,190900,151017380,3015,3015,3015,3015,0
|
|
20240313,190800,151017380,3015,3015,3015,3015,0
|
|
20240313,190700,151017380,3015,3015,3015,3015,0
|
|
20240313,190600,151017380,3015,3015,3015,3015,0
|
|
20240313,190500,151017380,3015,3015,3015,3015,0
|
|
20240313,190400,151017380,3015,3015,3015,3015,0
|
|
20240313,190300,151017380,3015,3015,3015,3015,0
|
|
20240313,190200,151017380,3015,3015,3015,3015,0
|
|
20240313,190100,151017380,3015,3015,3015,3015,0
|
|
20240313,190000,151017380,3015,3015,3015,3015,0
|
|
20240313,185900,151017380,3015,3015,3015,3015,0
|
|
20240313,185800,151017380,3015,3015,3015,3015,0
|
|
20240313,185700,151017380,3015,3015,3015,3015,0
|
|
20240313,185600,151017380,3015,3015,3015,3015,0
|
|
20240313,185500,151017380,3015,3015,3015,3015,0
|
|
20240313,185400,151017380,3015,3015,3015,3015,0
|
|
20240313,185300,151017380,3015,3015,3015,3015,0
|
|
20240313,185200,151017380,3015,3015,3015,3015,0
|
|
20240313,185100,151017380,3015,3015,3015,3015,164
|
|
20240313,185000,151017380,3015,3015,3015,3015,0
|
|
20240313,184900,151017380,3015,3015,3015,3015,0
|
|
20240313,184800,151017380,3015,3015,3015,3015,0
|
|
20240313,184700,151017380,3015,3015,3015,3015,0
|
|
20240313,184600,151017380,3015,3015,3015,3015,0
|
|
20240313,184500,151017380,3015,3015,3015,3015,0
|
|
20240313,184400,151017380,3015,3015,3015,3015,0
|
|
20240313,184300,151017380,3015,3015,3015,3015,0
|
|
20240313,184200,151017380,3015,3015,3015,3015,0
|
|
20240313,184100,151017380,3015,3015,3015,3015,0
|
|
20240313,184000,151017380,3015,3015,3015,3015,0
|
|
20240313,183900,151017380,3015,3015,3015,3015,0
|
|
20240313,183800,151017380,3015,3015,3015,3015,0
|
|
20240313,183700,151017380,3015,3015,3015,3015,0
|
|
20240313,183600,151017380,3015,3015,3015,3015,0
|
|
20240313,183500,151017380,3015,3015,3015,3015,0
|
|
20240313,183400,151017380,3015,3015,3015,3015,0
|
|
20240313,183300,151017380,3015,3015,3015,3015,0
|
|
20240313,183200,151017380,3015,3015,3015,3015,0
|
|
20240313,183100,151017380,3015,3015,3015,3015,0
|
|
20240313,183000,151017380,3015,3015,3015,3015,0
|
|
20240313,182900,151017380,3015,3015,3015,3015,0
|
|
20240313,182800,151017380,3015,3015,3015,3015,0
|
|
20240313,182700,151017380,3015,3015,3015,3015,0
|
|
20240313,182600,151017380,3015,3015,3015,3015,0
|
|
20240313,182500,151017380,3015,3015,3015,3015,0
|
|
20240313,182400,151017380,3015,3015,3015,3015,0
|
|
20240313,182300,151017380,3015,3015,3015,3015,0
|
|
20240313,182200,151017380,3015,3015,3015,3015,0
|
|
20240313,182100,151017380,3015,3015,3015,3015,164
|
|
20240313,182000,151017380,3015,3015,3015,3015,0
|
|
20240313,181900,151017380,3015,3015,3015,3015,0
|
|
20240313,181800,151017380,3015,3015,3015,3015,0
|
|
20240313,181700,151017380,3015,3015,3015,3015,0
|
|
20240313,181600,151017380,3015,3015,3015,3015,0
|
|
20240313,181500,151017380,3015,3015,3015,3015,0
|
|
20240313,181400,151017380,3015,3015,3015,3015,0
|
|
20240313,181300,151017380,3015,3015,3015,3015,0
|
|
20240313,181200,151017380,3015,3015,3015,3015,0
|
|
20240313,181100,151017380,3015,3015,3015,3015,0
|
|
20240313,181000,151017380,3015,3015,3015,3015,0
|
|
20240313,180900,151017380,3015,3015,3015,3015,0
|
|
20240313,180800,151017380,3015,3015,3015,3015,0
|
|
20240313,180700,151017380,3015,3015,3015,3015,0
|
|
20240313,180600,151017380,3015,3015,3015,3015,0
|
|
20240313,180500,151017380,3015,3015,3015,3015,0
|
|
20240313,180400,151017380,3015,3015,3015,3015,0
|
|
20240313,180300,151017380,3015,3015,3015,3015,0
|
|
20240313,180200,151017380,3015,3015,3015,3015,0
|
|
20240313,180100,151017380,3015,3015,3015,3015,0
|
|
20240313,180000,151017380,3015,3015,3015,3015,0
|
|
20240313,175900,151017380,3015,3015,3015,3015,0
|
|
20240313,175800,151017380,3015,3015,3015,3015,0
|
|
20240313,175700,151017380,3015,3015,3015,3015,0
|
|
20240313,175600,151017380,3015,3015,3015,3015,0
|
|
20240313,175500,151017380,3015,3015,3015,3015,0
|
|
20240313,175400,151017380,3015,3015,3015,3015,0
|
|
20240313,175300,151017380,3015,3015,3015,3015,0
|
|
20240313,175200,151017380,3015,3015,3015,3015,0
|
|
20240313,175100,151017380,3015,3015,3015,3015,164
|
|
20240313,175000,151017380,3015,3015,3015,3015,0
|
|
20240313,174900,151017380,3015,3015,3015,3015,0
|
|
20240313,174800,151017380,3015,3015,3015,3015,0
|
|
20240313,174700,151017380,3015,3015,3015,3015,0
|
|
20240313,174600,151017380,3015,3015,3015,3015,0
|
|
20240313,174500,151017380,3015,3015,3015,3015,0
|
|
20240313,174400,151017380,3015,3015,3015,3015,0
|
|
20240313,174300,151017380,3015,3015,3015,3015,0
|
|
20240313,174200,151017380,3015,3015,3015,3015,0
|
|
20240313,174100,151017380,3015,3015,3015,3015,0
|
|
20240313,174000,151017380,3015,3015,3015,3015,0
|
|
20240313,173900,151017380,3015,3015,3015,3015,0
|
|
20240313,173800,151017380,3015,3015,3015,3015,0
|
|
20240313,173700,151017380,3015,3015,3015,3015,0
|
|
20240313,173600,151017380,3015,3015,3015,3015,0
|
|
20240313,173500,151017380,3015,3015,3015,3015,0
|
|
20240313,173400,151017380,3015,3015,3015,3015,0
|
|
20240313,173300,151017380,3015,3015,3015,3015,0
|
|
20240313,173200,151017380,3015,3015,3015,3015,0
|
|
20240313,173100,151017380,3015,3015,3015,3015,0
|
|
20240313,173000,151017380,3015,3015,3015,3015,0
|
|
20240313,172900,151017380,3015,3015,3015,3015,0
|
|
20240313,172800,151017380,3015,3015,3015,3015,0
|
|
20240313,172700,151017380,3015,3015,3015,3015,0
|
|
20240313,172600,151017380,3015,3015,3015,3015,0
|
|
20240313,172500,151017380,3015,3015,3015,3015,0
|
|
20240313,172400,151017380,3015,3015,3015,3015,0
|
|
20240313,172300,151017380,3015,3015,3015,3015,0
|
|
20240313,172200,151017380,3015,3015,3015,3015,0
|
|
20240313,172100,151017380,3015,3015,3015,3015,164
|
|
20240313,172000,151017380,3015,3015,3015,3015,0
|
|
20240313,171900,151017380,3015,3015,3015,3015,0
|
|
20240313,171800,151017380,3015,3015,3015,3015,0
|
|
20240313,171700,151017380,3015,3015,3015,3015,0
|
|
20240313,171600,151017380,3015,3015,3015,3015,0
|
|
20240313,171500,151017380,3015,3015,3015,3015,0
|
|
20240313,171400,151017380,3015,3015,3015,3015,0
|
|
20240313,171300,151017380,3015,3015,3015,3015,0
|
|
20240313,171200,151017380,3015,3015,3015,3015,0
|
|
20240313,171100,151017380,3015,3015,3015,3015,0
|
|
20240313,171000,151017380,3015,3015,3015,3015,0
|
|
20240313,170900,151017380,3015,3015,3015,3015,0
|
|
20240313,170800,151017380,3015,3015,3015,3015,0
|
|
20240313,170700,151017380,3015,3015,3015,3015,0
|
|
20240313,170600,151017380,3015,3015,3015,3015,0
|
|
20240313,170500,151017380,3015,3015,3015,3015,0
|
|
20240313,170400,151017380,3015,3015,3015,3015,0
|
|
20240313,170300,151017380,3015,3015,3015,3015,0
|
|
20240313,170200,151017380,3015,3015,3015,3015,0
|
|
20240313,170100,151017380,3015,3015,3015,3015,0
|
|
20240313,170000,151017380,3015,3015,3015,3015,0
|
|
20240313,165900,151017380,3015,3015,3015,3015,0
|
|
20240313,165800,151017380,3015,3015,3015,3015,0
|
|
20240313,165700,151017380,3015,3015,3015,3015,0
|
|
20240313,165600,151017380,3015,3015,3015,3015,0
|
|
20240313,165500,151017380,3015,3015,3015,3015,0
|
|
20240313,165400,151017380,3015,3015,3015,3015,0
|
|
20240313,165300,151017380,3015,3015,3015,3015,0
|
|
20240313,165200,151017380,3015,3015,3015,3015,0
|
|
20240313,165100,151017380,3015,3015,3015,3015,164
|
|
20240313,165000,151017380,3015,3015,3015,3015,0
|
|
20240313,164900,151017380,3015,3015,3015,3015,0
|
|
20240313,164800,151017380,3015,3015,3015,3015,0
|
|
20240313,164700,151017380,3015,3015,3015,3015,0
|
|
20240313,164600,151017380,3015,3015,3015,3015,0
|
|
20240313,164500,151017380,3015,3015,3015,3015,0
|
|
20240313,164400,151017380,3015,3015,3015,3015,0
|
|
20240313,164300,151017380,3015,3015,3015,3015,0
|
|
20240313,164200,151017380,3015,3015,3015,3015,0
|
|
20240313,164100,151017380,3015,3015,3015,3015,0
|
|
20240313,164000,151017380,3015,3015,3015,3015,0
|
|
20240313,163900,151017380,3015,3015,3015,3015,0
|
|
20240313,163800,151017380,3015,3015,3015,3015,0
|
|
20240313,163700,151017380,3015,3015,3015,3015,0
|
|
20240313,163600,151017380,3015,3015,3015,3015,0
|
|
20240313,163500,151017380,3015,3015,3015,3015,0
|
|
20240313,163400,151017380,3015,3015,3015,3015,0
|
|
20240313,163300,151017380,3015,3015,3015,3015,0
|
|
20240313,163200,151017380,3015,3015,3015,3015,0
|
|
20240313,163100,151017380,3015,3015,3015,3015,0
|
|
20240313,163000,151017380,3015,3015,3015,3015,0
|
|
20240313,162900,151017380,3015,3015,3015,3015,0
|
|
20240313,162800,151017380,3015,3015,3015,3015,0
|
|
20240313,162700,151017380,3015,3015,3015,3015,0
|
|
20240313,162600,151017380,3015,3015,3015,3015,0
|
|
20240313,162500,151017380,3015,3015,3015,3015,0
|
|
20240313,162400,151017380,3015,3015,3015,3015,0
|
|
20240313,162300,151017380,3015,3015,3015,3015,0
|
|
20240313,162200,151017380,3015,3015,3015,3015,0
|
|
20240313,162100,151017380,3015,3015,3015,3015,164
|
|
20240313,162000,151017380,3015,3015,3015,3015,0
|
|
20240313,161900,151017380,3015,3015,3015,3015,0
|
|
20240313,161800,151017380,3015,3015,3015,3015,0
|
|
20240313,161700,151017380,3015,3015,3015,3015,0
|
|
20240313,161600,151017380,3015,3015,3015,3015,0
|
|
20240313,161500,151017380,3015,3015,3015,3015,0
|
|
20240313,161400,151017380,3015,3015,3015,3015,0
|
|
20240313,161300,151017380,3015,3015,3015,3015,0
|
|
20240313,161200,151017380,3015,3015,3015,3015,0
|
|
20240313,161100,151017380,3015,3015,3015,3015,0
|
|
20240313,161000,151017380,3015,3015,3015,3015,0
|
|
20240313,160900,151017380,3015,3015,3015,3015,0
|
|
20240313,160800,151017380,3015,3015,3015,3015,0
|
|
20240313,160700,151017380,3015,3015,3015,3015,0
|
|
20240313,160600,151017380,3015,3015,3015,3015,0
|
|
20240313,160500,151017380,3015,3015,3015,3015,0
|
|
20240313,160400,151017380,3015,3015,3015,3015,0
|
|
20240313,160300,151017380,3015,3015,3015,3015,0
|
|
20240313,160200,151017380,3015,3015,3015,3015,0
|
|
20240313,160100,151017380,3015,3015,3015,3015,0
|
|
20240313,160000,151017380,3015,3015,3015,3015,0
|
|
20240313,155900,151017380,3015,3015,3015,3015,0
|
|
20240313,155800,151017380,3015,3015,3015,3015,0
|
|
20240313,155700,151017380,3015,3015,3015,3015,0
|
|
20240313,155600,151017380,3015,3015,3015,3015,0
|
|
20240313,155500,151017380,3015,3015,3015,3015,0
|
|
20240313,155400,151017380,3015,3015,3015,3015,0
|
|
20240313,155300,151017380,3015,3015,3015,3015,0
|
|
20240313,155200,151017380,3015,3015,3015,3015,0
|
|
20240313,155100,151017380,3015,3015,3015,3015,164
|
|
20240313,155000,151017380,3015,3015,3015,3015,0
|
|
20240313,154900,151017380,3015,3015,3015,3015,0
|
|
20240313,154800,151017380,3015,3015,3015,3015,0
|
|
20240313,154700,151017380,3015,3015,3015,3015,0
|
|
20240313,154600,151017380,3015,3015,3015,3015,0
|
|
20240313,154500,151017380,3015,3015,3015,3015,0
|
|
20240313,154400,151017380,3015,3015,3015,3015,0
|
|
20240313,154300,151017380,3015,3015,3015,3015,0
|
|
20240313,154200,151017380,3015,3015,3015,3015,0
|
|
20240313,154100,151017380,3015,3015,3015,3015,0
|
|
20240313,154000,151017380,3015,3015,3015,3015,0
|
|
20240313,153900,151017380,3015,3015,3015,3015,0
|
|
20240313,153800,151017380,3015,3015,3015,3015,0
|
|
20240313,153700,151017380,3015,3015,3015,3015,0
|
|
20240313,153600,151017380,3015,3015,3015,3015,0
|
|
20240313,153500,151017380,3015,3015,3015,3015,0
|
|
20240313,153400,151017380,3015,3015,3015,3015,0
|
|
20240313,153300,151017380,3015,3015,3015,3015,0
|
|
20240313,153200,151017380,3015,3015,3015,3015,0
|
|
20240313,153100,151017380,3015,3015,3015,3015,0
|
|
20240313,153000,151017380,3015,3015,3015,3015,164
|
|
20240313,152900,150522920,3015,3015,3015,3015,0
|
|
20240313,152800,150522920,3015,3015,3015,3015,0
|
|
20240313,152700,150522920,3015,3015,3015,3015,0
|
|
20240313,152600,150522920,3015,3015,3015,3015,0
|
|
20240313,152500,150522920,3015,3015,3015,3015,0
|
|
20240313,152400,150522920,3015,3015,3015,3015,0
|
|
20240313,152300,150522920,3015,3015,3015,3015,0
|
|
20240313,152200,150522920,3015,3015,3015,3015,0
|
|
20240313,152100,150522920,3015,3015,3015,3015,0
|
|
20240313,152000,150522920,3015,3015,3015,3015,0
|
|
20240313,151900,150522920,3015,3015,3015,3015,0
|
|
20240313,151800,150522920,3015,3015,3015,3015,0
|
|
20240313,151700,150522920,3015,3015,3015,3015,0
|
|
20240313,151600,150522920,3015,3015,3015,3015,0
|
|
20240313,151500,150522920,3015,3015,3015,3015,0
|
|
20240313,151400,150522920,3015,3015,3015,3015,1
|
|
20240313,151300,150519905,3010,3015,3015,3010,60
|
|
20240313,151200,150339300,3010,3010,3010,3010,586
|
|
20240313,151100,148575440,3010,3010,3010,3010,69
|
|
20240313,151000,148367750,3005,3005,3005,3005,420
|
|
20240313,150900,147105650,3005,3005,3005,3005,400
|
|
20240313,150800,145903650,3010,3010,3010,3010,0
|
|
20240313,150700,145903650,3010,3010,3010,3010,1
|
|
20240313,150600,145900640,3000,3000,3000,3000,0
|
|
20240313,150500,145900640,3000,3000,3000,3000,0
|
|
20240313,150400,145900640,3000,3000,3000,3000,0
|
|
20240313,150300,145900640,3000,3010,3010,3000,31
|
|
20240313,150200,145807625,3000,3000,3000,3000,10
|
|
20240313,150100,145777625,3010,3010,3010,3010,0
|
|
20240313,150000,145777625,3010,3010,3010,3010,0
|
|
20240313,145900,145777625,3010,3010,3010,3010,0
|
|
20240313,145800,145777625,3010,3010,3010,3010,0
|
|
20240313,145700,145777625,3010,3010,3010,3010,0
|
|
20240313,145600,145777625,3010,3010,3010,3010,0
|
|
20240313,145500,145777625,3010,3010,3010,3010,0
|
|
20240313,145400,145777625,3010,3010,3010,3010,0
|
|
20240313,145300,145777625,3010,3010,3010,3010,0
|
|
20240313,145200,145777625,3010,3010,3010,3010,0
|
|
20240313,145100,145777625,3010,3010,3010,3010,0
|
|
20240313,145000,145777625,3010,3010,3010,3010,0
|
|
20240313,144900,145777625,3010,3010,3010,3010,35
|
|
20240313,144800,145672275,3010,3010,3010,3010,0
|
|
20240313,144700,145672275,3010,3010,3010,3010,0
|
|
20240313,144600,145672275,3010,3010,3010,3010,0
|
|
20240313,144500,145672275,3010,3010,3010,3010,0
|
|
20240313,144400,145672275,3010,3010,3010,3010,0
|
|
20240313,144300,145672275,3010,3010,3010,3010,10
|
|
20240313,144200,145642175,3010,3010,3010,3010,1
|
|
20240313,144100,145639165,3000,3000,3000,3000,500
|
|
20240313,144000,144139165,3000,3000,3000,3000,5
|
|
20240313,143900,144124165,3000,3000,3000,3000,0
|
|
20240313,143800,144124165,3000,3000,3000,3000,0
|
|
20240313,143700,144124165,3000,3000,3000,3000,0
|
|
20240313,143600,144124165,3000,3000,3000,3000,0
|
|
20240313,143500,144124165,3000,3000,3000,3000,358
|
|
20240313,143400,143050165,3010,3010,3010,3010,0
|
|
20240313,143300,143050165,3010,3010,3010,3010,0
|
|
20240313,143200,143050165,3010,3010,3010,3010,0
|
|
20240313,143100,143050165,3010,3010,3010,3010,0
|
|
20240313,143000,143050165,3010,3010,3010,3010,0
|
|
20240313,142900,143050165,3010,3010,3010,3010,0
|
|
20240313,142800,143050165,3010,3010,3010,3010,0
|
|
20240313,142700,143050165,3010,3010,3010,3010,0
|
|
20240313,142600,143050165,3010,3000,3010,3000,402
|
|
20240313,142500,141843945,3000,3000,3000,3000,235
|
|
20240313,142400,141138945,3000,3000,3000,3000,0
|
|
20240313,142300,141138945,3000,3000,3000,3000,2047
|
|
20240313,142200,134997945,3000,3000,3000,3000,0
|
|
20240313,142100,134997945,3000,3000,3000,3000,0
|
|
20240313,142000,134997945,3000,3000,3000,3000,0
|
|
20240313,141900,134997945,3000,3000,3000,3000,0
|
|
20240313,141800,134997945,3000,3000,3000,3000,0
|
|
20240313,141700,134997945,3000,3000,3000,3000,4
|
|
20240313,141600,134985945,3000,3000,3000,3000,3
|
|
20240313,141500,134976945,2995,2995,2995,2995,0
|
|
20240313,141400,134976945,2995,2995,2995,2995,0
|
|
20240313,141300,134976945,2995,2995,2995,2995,0
|
|
20240313,141200,134976945,2995,2995,2995,2995,0
|
|
20240313,141100,134976945,2995,2995,2995,2995,0
|
|
20240313,141000,134976945,2995,3005,3005,2995,8185
|
|
20240313,140900,110427140,3005,3005,3005,3005,0
|
|
20240313,140800,110427140,3005,3005,3005,3005,0
|
|
20240313,140700,110427140,3005,3005,3005,3005,0
|
|
20240313,140600,110427140,3005,3005,3005,3005,0
|
|
20240313,140500,110427140,3005,3005,3005,3005,300
|
|
20240313,140400,109525640,3005,3005,3005,3005,0
|
|
20240313,140300,109525640,3005,3005,3005,3005,0
|
|
20240313,140200,109525640,3005,3005,3005,3005,0
|
|
20240313,140100,109525640,3005,3005,3005,3005,0
|
|
20240313,140000,109525640,3005,3005,3005,3005,15
|
|
20240313,135900,109480565,3005,3005,3005,3005,0
|
|
20240313,135800,109480565,3005,3005,3005,3005,0
|
|
20240313,135700,109480565,3005,3005,3005,3005,0
|
|
20240313,135600,109480565,3005,3005,3005,3005,0
|
|
20240313,135500,109480565,3005,3005,3005,3005,0
|
|
20240313,135400,109480565,3005,3005,3005,3005,0
|
|
20240313,135300,109480565,3005,3005,3005,3005,0
|
|
20240313,135200,109480565,3005,3005,3005,3005,400
|
|
20240313,135100,108278565,3010,3010,3010,3010,2
|
|
20240313,135000,108272545,3010,3010,3010,3010,0
|
|
20240313,134900,108272545,3010,3010,3010,3010,0
|
|
20240313,134800,108272545,3010,3010,3010,3010,0
|
|
20240313,134700,108272545,3010,3010,3010,3010,0
|
|
20240313,134600,108272545,3010,3005,3010,3005,251
|
|
20240313,134500,107518285,3010,3010,3010,3010,0
|
|
20240313,134400,107518285,3010,3010,3010,3010,0
|
|
20240313,134300,107518285,3010,3010,3010,3010,0
|
|
20240313,134200,107518285,3010,3010,3010,3010,0
|
|
20240313,134100,107518285,3010,3010,3010,3010,4
|
|
20240313,134000,107506245,3010,3010,3010,3010,0
|
|
20240313,133900,107506245,3010,3010,3010,3010,0
|
|
20240313,133800,107506245,3010,3010,3010,3010,1
|
|
20240313,133700,107503235,3010,3010,3010,3010,0
|
|
20240313,133600,107503235,3010,3010,3010,3010,0
|
|
20240313,133500,107503235,3010,3010,3010,3010,0
|
|
20240313,133400,107503235,3010,3010,3010,3010,0
|
|
20240313,133300,107503235,3010,3010,3010,3010,0
|
|
20240313,133200,107503235,3010,3010,3010,3010,0
|
|
20240313,133100,107503235,3010,3010,3010,3010,0
|
|
20240313,133000,107503235,3010,3010,3010,3010,0
|
|
20240313,132900,107503235,3010,3010,3010,3010,0
|
|
20240313,132800,107503235,3010,3010,3010,3010,3
|
|
20240313,132700,107494205,3015,3015,3015,3015,0
|
|
20240313,132600,107494205,3015,3015,3015,3015,0
|
|
20240313,132500,107494205,3015,3015,3015,3015,0
|
|
20240313,132400,107494205,3015,3015,3015,3015,0
|
|
20240313,132300,107494205,3015,3015,3015,3015,0
|
|
20240313,132200,107494205,3015,3015,3015,3015,1
|
|
20240313,132100,107491190,3005,3005,3005,3005,0
|
|
20240313,132000,107491190,3005,3005,3005,3005,0
|
|
20240313,131900,107491190,3005,3005,3005,3005,5
|
|
20240313,131800,107476165,3005,3005,3005,3005,0
|
|
20240313,131700,107476165,3005,3005,3005,3005,0
|
|
20240313,131600,107476165,3005,3005,3005,3005,0
|
|
20240313,131500,107476165,3005,3005,3005,3005,0
|
|
20240313,131400,107476165,3005,3005,3005,3005,6
|
|
20240313,131300,107458135,3005,3005,3005,3005,0
|
|
20240313,131200,107458135,3005,3005,3005,3005,33
|
|
20240313,131100,107358970,3005,3005,3005,3005,16
|
|
20240313,131000,107310890,3015,3015,3015,3015,0
|
|
20240313,130900,107310890,3015,3000,3015,3000,4
|
|
20240313,130800,107298875,3000,3005,3005,3000,3000
|
|
20240313,130700,98297755,3000,3000,3000,3000,0
|
|
20240313,130600,98297755,3000,3020,3020,3000,6130
|
|
20240313,130500,79850325,3015,3015,3015,3015,0
|
|
20240313,130400,79850325,3015,3015,3015,3015,0
|
|
20240313,130300,79850325,3015,3015,3015,3015,0
|
|
20240313,130200,79850325,3015,3015,3015,3015,0
|
|
20240313,130100,79850325,3015,3015,3015,3015,0
|
|
20240313,130000,79850325,3015,3015,3015,3015,88
|
|
20240313,125900,79585005,3020,3020,3020,3020,0
|
|
20240313,125800,79585005,3020,3020,3020,3020,0
|
|
20240313,125700,79585005,3020,3020,3020,3020,0
|
|
20240313,125600,79585005,3020,3020,3020,3020,0
|
|
20240313,125500,79585005,3020,3020,3020,3020,0
|
|
20240313,125400,79585005,3020,3020,3020,3020,0
|
|
20240313,125300,79585005,3020,3020,3020,3020,30
|
|
20240313,125200,79494405,3020,3020,3020,3020,0
|
|
20240313,125100,79494405,3020,3020,3020,3020,0
|
|
20240313,125000,79494405,3020,3020,3020,3020,0
|
|
20240313,124900,79494405,3020,3015,3020,3015,72
|
|
20240313,124800,79276970,3010,3010,3010,3010,0
|
|
20240313,124700,79276970,3010,3010,3010,3010,55
|
|
20240313,124600,79111420,3010,3010,3010,3010,0
|
|
20240313,124500,79111420,3010,3010,3010,3010,0
|
|
20240313,124400,79111420,3010,3010,3010,3010,0
|
|
20240313,124300,79111420,3010,3010,3010,3010,0
|
|
20240313,124200,79111420,3010,3010,3010,3010,0
|
|
20240313,124100,79111420,3010,3010,3010,3010,0
|
|
20240313,124000,79111420,3010,3010,3010,3010,0
|
|
20240313,123900,79111420,3010,3010,3010,3010,487
|
|
20240313,123800,77645550,3015,3015,3015,3015,0
|
|
20240313,123700,77645550,3015,3015,3015,3015,0
|
|
20240313,123600,77645550,3015,3015,3015,3015,0
|
|
20240313,123500,77645550,3015,3015,3015,3015,1
|
|
20240313,123400,77642535,3010,3010,3010,3010,0
|
|
20240313,123300,77642535,3010,3010,3010,3010,85
|
|
20240313,123200,77386685,3010,3010,3010,3010,50
|
|
20240313,123100,77236185,3010,3010,3010,3010,10
|
|
20240313,123000,77206085,3010,3010,3010,3010,20
|
|
20240313,122900,77145885,3010,3010,3010,3010,0
|
|
20240313,122800,77145885,3010,3010,3010,3010,0
|
|
20240313,122700,77145885,3010,3010,3010,3010,19
|
|
20240313,122600,77088695,3010,3010,3010,3010,4
|
|
20240313,122500,77076655,3010,3010,3010,3010,2
|
|
20240313,122400,77070635,3005,3010,3010,3005,839
|
|
20240313,122300,74545275,3015,3015,3015,3015,0
|
|
20240313,122200,74545275,3015,3015,3015,3015,0
|
|
20240313,122100,74545275,3015,3015,3015,3015,0
|
|
20240313,122000,74545275,3015,3015,3015,3015,0
|
|
20240313,121900,74545275,3015,3015,3015,3015,0
|
|
20240313,121800,74545275,3015,3015,3015,3015,0
|
|
20240313,121700,74545275,3015,3015,3015,3015,0
|
|
20240313,121600,74545275,3015,3015,3015,3015,0
|
|
20240313,121500,74545275,3015,3015,3015,3015,0
|
|
20240313,121400,74545275,3015,3015,3015,3015,0
|
|
20240313,121300,74545275,3015,3015,3015,3015,0
|
|
20240313,121200,74545275,3015,3015,3015,3010,818
|
|
20240313,121100,72083035,3020,3020,3020,3020,1
|
|
20240313,121000,72080015,3015,3015,3015,3015,5
|
|
20240313,120900,72064940,3020,3020,3020,3020,0
|
|
20240313,120800,72064940,3020,3020,3020,3020,0
|
|
20240313,120700,72064940,3020,3020,3020,3020,0
|
|
20240313,120600,72064940,3020,3020,3020,3020,0
|
|
20240313,120500,72064940,3020,3020,3020,3020,0
|
|
20240313,120400,72064940,3020,3020,3020,3020,0
|
|
20240313,120300,72064940,3020,3020,3020,3020,0
|
|
20240313,120200,72064940,3020,3020,3020,3020,0
|
|
20240313,120100,72064940,3020,3020,3020,3020,0
|
|
20240313,120000,72064940,3020,3020,3020,3020,0
|
|
20240313,115900,72064940,3020,3020,3020,3020,0
|
|
20240313,115800,72064940,3020,3020,3020,3020,0
|
|
20240313,115700,72064940,3020,3020,3020,3020,0
|
|
20240313,115600,72064940,3020,3020,3020,3020,0
|
|
20240313,115500,72064940,3020,3020,3020,3020,0
|
|
20240313,115400,72064940,3020,3020,3020,3020,0
|
|
20240313,115300,72064940,3020,3020,3020,3020,0
|
|
20240313,115200,72064940,3020,3020,3020,3020,0
|
|
20240313,115100,72064940,3020,3020,3020,3020,0
|
|
20240313,115000,72064940,3020,3020,3020,3020,0
|
|
20240313,114900,72064940,3020,3020,3020,3020,0
|
|
20240313,114800,72064940,3020,3020,3020,3020,0
|
|
20240313,114700,72064940,3020,3020,3020,3020,0
|
|
20240313,114600,72064940,3020,3020,3020,3020,1
|
|
20240313,114500,72061920,3010,3010,3010,3010,0
|
|
20240313,114400,72061920,3010,3010,3010,3010,0
|
|
20240313,114300,72061920,3010,3010,3010,3010,0
|
|
20240313,114200,72061920,3010,3010,3010,3010,0
|
|
20240313,114100,72061920,3010,3010,3010,3010,0
|
|
20240313,114000,72061920,3010,3010,3010,3010,27
|
|
20240313,113900,71980650,3015,3015,3015,3015,1
|
|
20240313,113800,71977635,3020,3020,3020,3020,0
|
|
20240313,113700,71977635,3020,3020,3020,3020,0
|
|
20240313,113600,71977635,3020,3020,3020,3020,0
|
|
20240313,113500,71977635,3020,3020,3020,3020,0
|
|
20240313,113400,71977635,3020,3020,3020,3020,0
|
|
20240313,113300,71977635,3020,3020,3020,3020,0
|
|
20240313,113200,71977635,3020,3020,3020,3020,1
|
|
20240313,113100,71974615,3015,3015,3015,3015,1
|
|
20240313,113000,71971600,3010,3015,3015,3010,4
|
|
20240313,112900,71959555,3015,3015,3015,3015,10
|
|
20240313,112800,71929405,3015,3015,3015,3015,0
|
|
20240313,112700,71929405,3015,3015,3015,3015,1
|
|
20240313,112600,71926390,3015,3015,3015,3015,0
|
|
20240313,112500,71926390,3015,3015,3015,3015,0
|
|
20240313,112400,71926390,3015,3015,3015,3015,1
|
|
20240313,112300,71923375,3010,3015,3015,3010,200
|
|
20240313,112200,71321325,3020,3020,3020,3020,0
|
|
20240313,112100,71321325,3020,3020,3020,3020,0
|
|
20240313,112000,71321325,3020,3020,3020,3020,0
|
|
20240313,111900,71321325,3020,3020,3020,3020,0
|
|
20240313,111800,71321325,3020,3020,3020,3020,10
|
|
20240313,111700,71291125,3020,3010,3020,3010,301
|
|
20240313,111600,70385105,3020,3020,3020,3020,0
|
|
20240313,111500,70385105,3020,3020,3020,3020,0
|
|
20240313,111400,70385105,3020,3020,3020,3020,0
|
|
20240313,111300,70385105,3020,3020,3020,3020,0
|
|
20240313,111200,70385105,3020,3020,3020,3020,0
|
|
20240313,111100,70385105,3020,3020,3020,3020,0
|
|
20240313,111000,70385105,3020,3020,3020,3020,0
|
|
20240313,110900,70385105,3020,3020,3020,3020,0
|
|
20240313,110800,70385105,3020,3020,3020,3020,0
|
|
20240313,110700,70385105,3020,3010,3020,3010,658
|
|
20240313,110600,68404515,3015,3015,3015,3015,18
|
|
20240313,110500,68350245,3020,3020,3020,3020,1
|
|
20240313,110400,68347225,3015,3015,3015,3015,500
|
|
20240313,110300,66839725,3015,3015,3015,3015,0
|
|
20240313,110200,66839725,3015,3015,3015,3015,0
|
|
20240313,110100,66839725,3015,3015,3015,3015,40
|
|
20240313,110000,66719125,3015,3015,3015,3015,0
|
|
20240313,105900,66719125,3015,3015,3015,3015,0
|
|
20240313,105800,66719125,3015,3015,3015,3015,0
|
|
20240313,105700,66719125,3015,3015,3015,3015,0
|
|
20240313,105600,66719125,3015,3015,3015,3015,0
|
|
20240313,105500,66719125,3015,3015,3015,3015,0
|
|
20240313,105400,66719125,3015,3015,3015,3015,2
|
|
20240313,105300,66713095,3020,3020,3020,3020,0
|
|
20240313,105200,66713095,3020,3020,3020,3020,0
|
|
20240313,105100,66713095,3020,3020,3020,3020,0
|
|
20240313,105000,66713095,3020,3020,3020,3020,0
|
|
20240313,104900,66713095,3020,3020,3020,3020,0
|
|
20240313,104800,66713095,3020,3020,3020,3020,1
|
|
20240313,104700,66710075,3015,3015,3015,3015,0
|
|
20240313,104600,66710075,3015,3015,3015,3015,443
|
|
20240313,104500,65374430,3015,3015,3015,3015,109
|
|
20240313,104400,65045795,3020,3020,3020,3020,0
|
|
20240313,104300,65045795,3020,3020,3020,3020,0
|
|
20240313,104200,65045795,3020,3015,3020,3015,895
|
|
20240313,104100,62347295,3015,3015,3015,3015,0
|
|
20240313,104000,62347295,3015,3015,3015,3015,0
|
|
20240313,103900,62347295,3015,3015,3015,3015,0
|
|
20240313,103800,62347295,3015,3015,3015,3015,0
|
|
20240313,103700,62347295,3015,3015,3015,3015,0
|
|
20240313,103600,62347295,3015,3015,3015,3015,0
|
|
20240313,103500,62347295,3015,3015,3015,3015,744
|
|
20240313,103400,60104135,3015,3015,3015,3015,0
|
|
20240313,103300,60104135,3015,3015,3015,3015,0
|
|
20240313,103200,60104135,3015,3015,3015,3015,2
|
|
20240313,103100,60098105,3015,3015,3015,3015,0
|
|
20240313,103000,60098105,3015,3015,3015,3015,100
|
|
20240313,102900,59796605,3035,3035,3035,3035,0
|
|
20240313,102800,59796605,3035,3035,3035,3035,0
|
|
20240313,102700,59796605,3035,3035,3035,3035,0
|
|
20240313,102600,59796605,3035,3025,3040,3025,1069
|
|
20240313,102500,56554310,3030,3035,3040,3030,920
|
|
20240313,102400,53760495,3030,3015,3030,3015,3693
|
|
20240313,102300,42572950,3015,3015,3015,3015,6
|
|
20240313,102200,42554860,3010,3015,3015,3010,1516
|
|
20240313,102100,37986620,3015,3015,3015,3015,1
|
|
20240313,102000,37983605,3020,3020,3020,3020,0
|
|
20240313,101900,37983605,3020,3020,3020,3020,0
|
|
20240313,101800,37983605,3020,3020,3020,3020,0
|
|
20240313,101700,37983605,3020,3020,3020,3020,0
|
|
20240313,101600,37983605,3020,3020,3020,3020,0
|
|
20240313,101500,37983605,3020,3020,3020,3020,0
|
|
20240313,101400,37983605,3020,3020,3020,3020,0
|
|
20240313,101300,37983605,3020,3020,3020,3020,0
|
|
20240313,101200,37983605,3020,3020,3020,3020,0
|
|
20240313,101100,37983605,3020,3020,3030,3020,1005
|
|
20240313,101000,34948470,3025,3020,3025,3020,1000
|
|
20240313,100900,31923520,3020,3020,3020,3020,0
|
|
20240313,100800,31923520,3020,3020,3020,3020,0
|
|
20240313,100700,31923520,3020,3020,3020,3020,0
|
|
20240313,100600,31923520,3020,3020,3020,3020,2
|
|
20240313,100500,31917480,3020,3020,3020,3020,15
|
|
20240313,100400,31872180,3025,3025,3030,3025,8
|
|
20240313,100300,31847975,3020,3020,3020,3020,0
|
|
20240313,100200,31847975,3020,3020,3020,3020,3
|
|
20240313,100100,31838915,3030,3020,3030,3020,7
|
|
20240313,100000,31817725,3025,3025,3025,3025,0
|
|
20240313,095900,31817725,3025,3025,3025,3025,0
|
|
20240313,095800,31817725,3025,3025,3025,3025,0
|
|
20240313,095700,31817725,3025,3025,3025,3025,0
|
|
20240313,095600,31817725,3025,3020,3030,3020,8
|
|
20240313,095500,31793515,3025,3020,3030,3020,12
|
|
20240313,095400,31757195,3025,3025,3025,3025,0
|
|
20240313,095300,31757195,3025,3020,3025,3020,6
|
|
20240313,095200,31739050,3025,3020,3030,3020,335
|
|
20240313,095100,30724480,3025,3025,3025,3025,0
|
|
20240313,095000,30724480,3025,3020,3025,3020,4
|
|
20240313,094900,30712385,3020,3020,3020,3020,34
|
|
20240313,094800,30609705,3025,3025,3025,3025,25
|
|
20240313,094700,30534080,3025,3020,3025,3020,15
|
|
20240313,094600,30488750,3020,3020,3025,3020,11
|
|
20240313,094500,30455515,3010,3010,3010,3010,0
|
|
20240313,094400,30455515,3010,3010,3010,3010,619
|
|
20240313,094300,28592325,3010,3010,3010,3010,0
|
|
20240313,094200,28592325,3010,3010,3010,3010,651
|
|
20240313,094100,26632815,3020,3020,3020,3020,100
|
|
20240313,094000,26330815,3020,3015,3020,3015,1723
|
|
20240313,093900,21135965,3015,3015,3015,3015,150
|
|
20240313,093800,20683715,3020,3020,3020,3020,698
|
|
20240313,093700,18575755,3020,3020,3020,3020,0
|
|
20240313,093600,18575755,3020,3020,3020,3020,60
|
|
20240313,093500,18394555,3020,3020,3020,3020,0
|
|
20240313,093400,18394555,3020,3020,3020,3020,21
|
|
20240313,093300,18331135,3020,3020,3020,3020,0
|
|
20240313,093200,18331135,3020,3020,3020,3020,0
|
|
20240313,093100,18331135,3020,3020,3020,3020,10
|
|
20240313,093000,18300935,3025,3025,3025,3025,0
|
|
20240313,092900,18300935,3025,3025,3025,3025,0
|
|
20240313,092800,18300935,3025,3025,3025,3025,0
|
|
20240313,092700,18300935,3025,3025,3025,3025,0
|
|
20240313,092600,18300935,3025,3025,3025,3025,7
|
|
20240313,092500,18279760,3025,3025,3025,3025,9
|
|
20240313,092400,18252535,3025,3020,3050,3020,1772
|
|
20240313,092300,12862925,3030,3020,3030,3020,1112
|
|
20240313,092200,9497160,3020,3015,3020,3015,1225
|
|
20240313,092100,5798640,3015,3015,3015,3015,0
|
|
20240313,092000,5798640,3015,3015,3015,3015,0
|
|
20240313,091900,5798640,3015,3010,3015,3010,7
|
|
20240313,091800,5777565,3005,3005,3005,3005,50
|
|
20240313,091700,5627315,3005,3005,3005,3005,0
|
|
20240313,091600,5627315,3005,3005,3005,3005,32
|
|
20240313,091500,5531155,3000,3000,3000,3000,0
|
|
20240313,091400,5531155,3000,3000,3000,3000,160
|
|
20240313,091300,5051155,3000,3000,3000,3000,0
|
|
20240313,091200,5051155,3000,3000,3000,3000,660
|
|
20240313,091100,3071155,3000,3000,3000,3000,0
|
|
20240313,091000,3071155,3000,3000,3000,3000,0
|
|
20240313,090900,3071155,3000,3000,3000,3000,0
|
|
20240313,090800,3071155,3000,3005,3005,3000,371
|
|
20240313,090700,1958145,3000,3000,3000,3000,0
|
|
20240313,090600,1958145,3000,3015,3015,3000,2
|
|
20240313,090500,1952130,3000,3000,3000,3000,0
|
|
20240313,090400,1952130,3000,3015,3015,3000,2
|
|
20240313,090300,1946115,3000,3000,3015,3000,10
|
|
20240313,090200,1916040,3015,3015,3015,3000,4
|
|
20240313,090100,1903995,3000,3010,3010,3000,606
|
|
20240313,090000,81540,3020,3020,3020,3020,27
|