624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,192100,176053875,3030,3030,3030,3030,618
|
|
20240314,192000,176053875,3030,3030,3030,3030,0
|
|
20240314,191900,176053875,3030,3030,3030,3030,0
|
|
20240314,191800,176053875,3030,3030,3030,3030,0
|
|
20240314,191700,176053875,3030,3030,3030,3030,0
|
|
20240314,191600,176053875,3030,3030,3030,3030,0
|
|
20240314,191500,176053875,3030,3030,3030,3030,0
|
|
20240314,191400,176053875,3030,3030,3030,3030,0
|
|
20240314,191300,176053875,3030,3030,3030,3030,0
|
|
20240314,191200,176053875,3030,3030,3030,3030,0
|
|
20240314,191100,176053875,3030,3030,3030,3030,0
|
|
20240314,191000,176053875,3030,3030,3030,3030,0
|
|
20240314,190900,176053875,3030,3030,3030,3030,0
|
|
20240314,190800,176053875,3030,3030,3030,3030,0
|
|
20240314,190700,176053875,3030,3030,3030,3030,0
|
|
20240314,190600,176053875,3030,3030,3030,3030,0
|
|
20240314,190500,176053875,3030,3030,3030,3030,0
|
|
20240314,190400,176053875,3030,3030,3030,3030,0
|
|
20240314,190300,176053875,3030,3030,3030,3030,0
|
|
20240314,190200,176053875,3030,3030,3030,3030,0
|
|
20240314,190100,176053875,3030,3030,3030,3030,0
|
|
20240314,190000,176053875,3030,3030,3030,3030,0
|
|
20240314,185900,176053875,3030,3030,3030,3030,0
|
|
20240314,185800,176053875,3030,3030,3030,3030,0
|
|
20240314,185700,176053875,3030,3030,3030,3030,0
|
|
20240314,185600,176053875,3030,3030,3030,3030,0
|
|
20240314,185500,176053875,3030,3030,3030,3030,0
|
|
20240314,185400,176053875,3030,3030,3030,3030,0
|
|
20240314,185300,176053875,3030,3030,3030,3030,0
|
|
20240314,185200,176053875,3030,3030,3030,3030,0
|
|
20240314,185100,176053875,3030,3030,3030,3030,618
|
|
20240314,185000,176053875,3030,3030,3030,3030,0
|
|
20240314,184900,176053875,3030,3030,3030,3030,0
|
|
20240314,184800,176053875,3030,3030,3030,3030,0
|
|
20240314,184700,176053875,3030,3030,3030,3030,0
|
|
20240314,184600,176053875,3030,3030,3030,3030,0
|
|
20240314,184500,176053875,3030,3030,3030,3030,0
|
|
20240314,184400,176053875,3030,3030,3030,3030,0
|
|
20240314,184300,176053875,3030,3030,3030,3030,0
|
|
20240314,184200,176053875,3030,3030,3030,3030,0
|
|
20240314,184100,176053875,3030,3030,3030,3030,0
|
|
20240314,184000,176053875,3030,3030,3030,3030,0
|
|
20240314,183900,176053875,3030,3030,3030,3030,0
|
|
20240314,183800,176053875,3030,3030,3030,3030,0
|
|
20240314,183700,176053875,3030,3030,3030,3030,0
|
|
20240314,183600,176053875,3030,3030,3030,3030,0
|
|
20240314,183500,176053875,3030,3030,3030,3030,0
|
|
20240314,183400,176053875,3030,3030,3030,3030,0
|
|
20240314,183300,176053875,3030,3030,3030,3030,0
|
|
20240314,183200,176053875,3030,3030,3030,3030,0
|
|
20240314,183100,176053875,3030,3030,3030,3030,0
|
|
20240314,183000,176053875,3030,3030,3030,3030,0
|
|
20240314,182900,176053875,3030,3030,3030,3030,0
|
|
20240314,182800,176053875,3030,3030,3030,3030,0
|
|
20240314,182700,176053875,3030,3030,3030,3030,0
|
|
20240314,182600,176053875,3030,3030,3030,3030,0
|
|
20240314,182500,176053875,3030,3030,3030,3030,0
|
|
20240314,182400,176053875,3030,3030,3030,3030,0
|
|
20240314,182300,176053875,3030,3030,3030,3030,0
|
|
20240314,182200,176053875,3030,3030,3030,3030,0
|
|
20240314,182100,176053875,3030,3030,3030,3030,618
|
|
20240314,182000,176053875,3030,3030,3030,3030,0
|
|
20240314,181900,176053875,3030,3030,3030,3030,0
|
|
20240314,181800,176053875,3030,3030,3030,3030,0
|
|
20240314,181700,176053875,3030,3030,3030,3030,0
|
|
20240314,181600,176053875,3030,3030,3030,3030,0
|
|
20240314,181500,176053875,3030,3030,3030,3030,0
|
|
20240314,181400,176053875,3030,3030,3030,3030,0
|
|
20240314,181300,176053875,3030,3030,3030,3030,0
|
|
20240314,181200,176053875,3030,3030,3030,3030,0
|
|
20240314,181100,176053875,3030,3030,3030,3030,0
|
|
20240314,181000,176053875,3030,3030,3030,3030,0
|
|
20240314,180900,176053875,3030,3030,3030,3030,0
|
|
20240314,180800,176053875,3030,3030,3030,3030,0
|
|
20240314,180700,176053875,3030,3030,3030,3030,0
|
|
20240314,180600,176053875,3030,3030,3030,3030,0
|
|
20240314,180500,176053875,3030,3030,3030,3030,0
|
|
20240314,180400,176053875,3030,3030,3030,3030,0
|
|
20240314,180300,176053875,3030,3030,3030,3030,0
|
|
20240314,180200,176053875,3030,3030,3030,3030,0
|
|
20240314,180100,176053875,3030,3030,3030,3030,0
|
|
20240314,180000,176053875,3030,3030,3030,3030,0
|
|
20240314,175900,176053875,3030,3030,3030,3030,0
|
|
20240314,175800,176053875,3030,3030,3030,3030,0
|
|
20240314,175700,176053875,3030,3030,3030,3030,0
|
|
20240314,175600,176053875,3030,3030,3030,3030,0
|
|
20240314,175500,176053875,3030,3030,3030,3030,0
|
|
20240314,175400,176053875,3030,3030,3030,3030,0
|
|
20240314,175300,176053875,3030,3030,3030,3030,0
|
|
20240314,175200,176053875,3030,3030,3030,3030,0
|
|
20240314,175100,176053875,3030,3030,3030,3030,618
|
|
20240314,175000,176053875,3030,3030,3030,3030,0
|
|
20240314,174900,176053875,3030,3030,3030,3030,0
|
|
20240314,174800,176053875,3030,3030,3030,3030,0
|
|
20240314,174700,176053875,3030,3030,3030,3030,0
|
|
20240314,174600,176053875,3030,3030,3030,3030,0
|
|
20240314,174500,176053875,3030,3030,3030,3030,0
|
|
20240314,174400,176053875,3030,3030,3030,3030,0
|
|
20240314,174300,176053875,3030,3030,3030,3030,0
|
|
20240314,174200,176053875,3030,3030,3030,3030,0
|
|
20240314,174100,176053875,3030,3030,3030,3030,0
|
|
20240314,174000,176053875,3030,3030,3030,3030,0
|
|
20240314,173900,176053875,3030,3030,3030,3030,0
|
|
20240314,173800,176053875,3030,3030,3030,3030,0
|
|
20240314,173700,176053875,3030,3030,3030,3030,0
|
|
20240314,173600,176053875,3030,3030,3030,3030,0
|
|
20240314,173500,176053875,3030,3030,3030,3030,0
|
|
20240314,173400,176053875,3030,3030,3030,3030,0
|
|
20240314,173300,176053875,3030,3030,3030,3030,0
|
|
20240314,173200,176053875,3030,3030,3030,3030,0
|
|
20240314,173100,176053875,3030,3030,3030,3030,0
|
|
20240314,173000,176053875,3030,3030,3030,3030,0
|
|
20240314,172900,176053875,3030,3030,3030,3030,0
|
|
20240314,172800,176053875,3030,3030,3030,3030,0
|
|
20240314,172700,176053875,3030,3030,3030,3030,0
|
|
20240314,172600,176053875,3030,3030,3030,3030,0
|
|
20240314,172500,176053875,3030,3030,3030,3030,0
|
|
20240314,172400,176053875,3030,3030,3030,3030,0
|
|
20240314,172300,176053875,3030,3030,3030,3030,0
|
|
20240314,172200,176053875,3030,3030,3030,3030,0
|
|
20240314,172100,176053875,3030,3030,3030,3030,618
|
|
20240314,172000,176053875,3030,3030,3030,3030,0
|
|
20240314,171900,176053875,3030,3030,3030,3030,0
|
|
20240314,171800,176053875,3030,3030,3030,3030,0
|
|
20240314,171700,176053875,3030,3030,3030,3030,0
|
|
20240314,171600,176053875,3030,3030,3030,3030,0
|
|
20240314,171500,176053875,3030,3030,3030,3030,0
|
|
20240314,171400,176053875,3030,3030,3030,3030,0
|
|
20240314,171300,176053875,3030,3030,3030,3030,0
|
|
20240314,171200,176053875,3030,3030,3030,3030,0
|
|
20240314,171100,176053875,3030,3030,3030,3030,0
|
|
20240314,171000,176053875,3030,3030,3030,3030,0
|
|
20240314,170900,176053875,3030,3030,3030,3030,0
|
|
20240314,170800,176053875,3030,3030,3030,3030,0
|
|
20240314,170700,176053875,3030,3030,3030,3030,0
|
|
20240314,170600,176053875,3030,3030,3030,3030,0
|
|
20240314,170500,176053875,3030,3030,3030,3030,0
|
|
20240314,170400,176053875,3030,3030,3030,3030,0
|
|
20240314,170300,176053875,3030,3030,3030,3030,0
|
|
20240314,170200,176053875,3030,3030,3030,3030,0
|
|
20240314,170100,176053875,3030,3030,3030,3030,0
|
|
20240314,170000,176053875,3030,3030,3030,3030,0
|
|
20240314,165900,176053875,3030,3030,3030,3030,0
|
|
20240314,165800,176053875,3030,3030,3030,3030,0
|
|
20240314,165700,176053875,3030,3030,3030,3030,0
|
|
20240314,165600,176053875,3030,3030,3030,3030,0
|
|
20240314,165500,176053875,3030,3030,3030,3030,0
|
|
20240314,165400,176053875,3030,3030,3030,3030,0
|
|
20240314,165300,176053875,3030,3030,3030,3030,0
|
|
20240314,165200,176053875,3030,3030,3030,3030,0
|
|
20240314,165100,176053875,3030,3030,3030,3030,618
|
|
20240314,165000,176053875,3030,3030,3030,3030,0
|
|
20240314,164900,176053875,3030,3030,3030,3030,0
|
|
20240314,164800,176053875,3030,3030,3030,3030,0
|
|
20240314,164700,176053875,3030,3030,3030,3030,0
|
|
20240314,164600,176053875,3030,3030,3030,3030,0
|
|
20240314,164500,176053875,3030,3030,3030,3030,0
|
|
20240314,164400,176053875,3030,3030,3030,3030,0
|
|
20240314,164300,176053875,3030,3030,3030,3030,0
|
|
20240314,164200,176053875,3030,3030,3030,3030,0
|
|
20240314,164100,176053875,3030,3030,3030,3030,0
|
|
20240314,164000,176053875,3030,3030,3030,3030,0
|
|
20240314,163900,176053875,3030,3030,3030,3030,0
|
|
20240314,163800,176053875,3030,3030,3030,3030,0
|
|
20240314,163700,176053875,3030,3030,3030,3030,0
|
|
20240314,163600,176053875,3030,3030,3030,3030,0
|
|
20240314,163500,176053875,3030,3030,3030,3030,0
|
|
20240314,163400,176053875,3030,3030,3030,3030,0
|
|
20240314,163300,176053875,3030,3030,3030,3030,0
|
|
20240314,163200,176053875,3030,3030,3030,3030,0
|
|
20240314,163100,176053875,3030,3030,3030,3030,0
|
|
20240314,163000,176053875,3030,3030,3030,3030,0
|
|
20240314,162900,176053875,3030,3030,3030,3030,0
|
|
20240314,162800,176053875,3030,3030,3030,3030,0
|
|
20240314,162700,176053875,3030,3030,3030,3030,0
|
|
20240314,162600,176053875,3030,3030,3030,3030,0
|
|
20240314,162500,176053875,3030,3030,3030,3030,0
|
|
20240314,162400,176053875,3030,3030,3030,3030,0
|
|
20240314,162300,176053875,3030,3030,3030,3030,0
|
|
20240314,162200,176053875,3030,3030,3030,3030,0
|
|
20240314,162100,176053875,3030,3030,3030,3030,618
|
|
20240314,162000,176053875,3030,3030,3030,3030,0
|
|
20240314,161900,176053875,3030,3030,3030,3030,0
|
|
20240314,161800,176053875,3030,3030,3030,3030,0
|
|
20240314,161700,176053875,3030,3030,3030,3030,0
|
|
20240314,161600,176053875,3030,3030,3030,3030,0
|
|
20240314,161500,176053875,3030,3030,3030,3030,0
|
|
20240314,161400,176053875,3030,3030,3030,3030,0
|
|
20240314,161300,176053875,3030,3030,3030,3030,0
|
|
20240314,161200,176053875,3030,3030,3030,3030,0
|
|
20240314,161100,176053875,3030,3030,3030,3030,0
|
|
20240314,161000,176053875,3030,3030,3030,3030,0
|
|
20240314,160900,176053875,3030,3030,3030,3030,0
|
|
20240314,160800,176053875,3030,3030,3030,3030,0
|
|
20240314,160700,176053875,3030,3030,3030,3030,0
|
|
20240314,160600,176053875,3030,3030,3030,3030,0
|
|
20240314,160500,176053875,3030,3030,3030,3030,0
|
|
20240314,160400,176053875,3030,3030,3030,3030,0
|
|
20240314,160300,176053875,3030,3030,3030,3030,0
|
|
20240314,160200,176053875,3030,3030,3030,3030,0
|
|
20240314,160100,176053875,3030,3030,3030,3030,0
|
|
20240314,160000,176053875,3030,3030,3030,3030,0
|
|
20240314,155900,176053875,3030,3030,3030,3030,0
|
|
20240314,155800,176053875,3030,3030,3030,3030,0
|
|
20240314,155700,176053875,3030,3030,3030,3030,0
|
|
20240314,155600,176053875,3030,3030,3030,3030,0
|
|
20240314,155500,176053875,3030,3030,3030,3030,0
|
|
20240314,155400,176053875,3030,3030,3030,3030,0
|
|
20240314,155300,176053875,3030,3030,3030,3030,0
|
|
20240314,155200,176053875,3030,3030,3030,3030,0
|
|
20240314,155100,176053875,3030,3030,3030,3030,618
|
|
20240314,155000,176053875,3030,3030,3030,3030,0
|
|
20240314,154900,176053875,3030,3030,3030,3030,0
|
|
20240314,154800,176053875,3030,3030,3030,3030,0
|
|
20240314,154700,176053875,3030,3030,3030,3030,0
|
|
20240314,154600,176053875,3030,3030,3030,3030,0
|
|
20240314,154500,176053875,3030,3030,3030,3030,0
|
|
20240314,154400,176053875,3030,3030,3030,3030,0
|
|
20240314,154300,176053875,3030,3030,3030,3030,0
|
|
20240314,154200,176053875,3030,3030,3030,3030,0
|
|
20240314,154100,176053875,3030,3030,3030,3030,0
|
|
20240314,154000,176053875,3030,3030,3030,3030,0
|
|
20240314,153900,176053875,3030,3030,3030,3030,0
|
|
20240314,153800,176053875,3030,3030,3030,3030,0
|
|
20240314,153700,176053875,3030,3030,3030,3030,0
|
|
20240314,153600,176053875,3030,3030,3030,3030,0
|
|
20240314,153500,176053875,3030,3030,3030,3030,0
|
|
20240314,153400,176053875,3030,3030,3030,3030,0
|
|
20240314,153300,176053875,3030,3030,3030,3030,0
|
|
20240314,153200,176053875,3030,3030,3030,3030,0
|
|
20240314,153100,176053875,3030,3030,3030,3030,0
|
|
20240314,153000,176053875,3030,3030,3030,3030,618
|
|
20240314,152900,174181335,3015,3015,3015,3015,0
|
|
20240314,152800,174181335,3015,3015,3015,3015,0
|
|
20240314,152700,174181335,3015,3015,3015,3015,0
|
|
20240314,152600,174181335,3015,3015,3015,3015,0
|
|
20240314,152500,174181335,3015,3015,3015,3015,0
|
|
20240314,152400,174181335,3015,3015,3015,3015,0
|
|
20240314,152300,174181335,3015,3015,3015,3015,0
|
|
20240314,152200,174181335,3015,3015,3015,3015,0
|
|
20240314,152100,174181335,3015,3015,3015,3015,0
|
|
20240314,152000,174181335,3015,3015,3015,3015,0
|
|
20240314,151900,174181335,3015,3015,3015,3015,50
|
|
20240314,151800,174030585,3020,3020,3020,3015,193
|
|
20240314,151700,173448625,3015,3015,3015,3015,50
|
|
20240314,151600,173297875,3020,3020,3020,3020,16
|
|
20240314,151500,173249555,3020,3020,3020,3020,4
|
|
20240314,151400,173237475,3020,3020,3020,3020,261
|
|
20240314,151300,172449255,3020,3020,3020,3020,16
|
|
20240314,151200,172400935,3020,3020,3020,3020,123
|
|
20240314,151100,172029475,3015,3020,3020,3015,17
|
|
20240314,151000,171978140,3020,3020,3020,3020,96
|
|
20240314,150900,171688220,3020,3020,3025,3020,9
|
|
20240314,150800,171661025,3015,3015,3015,3015,0
|
|
20240314,150700,171661025,3015,3020,3020,3015,16
|
|
20240314,150600,171612780,3025,3025,3025,3025,0
|
|
20240314,150500,171612780,3025,3025,3025,3025,0
|
|
20240314,150400,171612780,3025,3020,3025,3020,1389
|
|
20240314,150300,167417980,3020,3020,3020,3020,1
|
|
20240314,150200,167414960,3025,3025,3025,3025,557
|
|
20240314,150100,165730035,3030,3030,3030,3030,0
|
|
20240314,150000,165730035,3030,3030,3030,3030,0
|
|
20240314,145900,165730035,3030,3030,3030,3030,0
|
|
20240314,145800,165730035,3030,3030,3030,3030,0
|
|
20240314,145700,165730035,3030,3030,3030,3030,0
|
|
20240314,145600,165730035,3030,3030,3030,3030,0
|
|
20240314,145500,165730035,3030,3030,3030,3030,0
|
|
20240314,145400,165730035,3030,3030,3030,3030,0
|
|
20240314,145300,165730035,3030,3030,3030,3030,0
|
|
20240314,145200,165730035,3030,3030,3030,3030,0
|
|
20240314,145100,165730035,3030,3030,3030,3030,0
|
|
20240314,145000,165730035,3030,3030,3030,3030,0
|
|
20240314,144900,165730035,3030,3025,3030,3025,161
|
|
20240314,144800,165242255,3025,3025,3025,3025,12
|
|
20240314,144700,165205955,3025,3025,3025,3025,119
|
|
20240314,144600,164845980,3025,3025,3025,3025,0
|
|
20240314,144500,164845980,3025,3025,3025,3025,1000
|
|
20240314,144400,161820980,3025,3025,3025,3025,0
|
|
20240314,144300,161820980,3025,3025,3025,3025,0
|
|
20240314,144200,161820980,3025,3025,3025,3025,0
|
|
20240314,144100,161820980,3025,3025,3025,3025,0
|
|
20240314,144000,161820980,3025,3025,3025,3025,0
|
|
20240314,143900,161820980,3025,3025,3025,3025,0
|
|
20240314,143800,161820980,3025,3030,3030,3025,1263
|
|
20240314,143700,157995405,3030,3030,3030,3030,0
|
|
20240314,143600,157995405,3030,3030,3030,3030,0
|
|
20240314,143500,157995405,3030,3030,3030,3030,0
|
|
20240314,143400,157995405,3030,3030,3030,3030,0
|
|
20240314,143300,157995405,3030,3030,3030,3030,0
|
|
20240314,143200,157995405,3030,3030,3030,3030,2
|
|
20240314,143100,157989345,3030,3040,3040,3030,841
|
|
20240314,143000,155432730,3040,3040,3040,3040,0
|
|
20240314,142900,155432730,3040,3040,3040,3040,0
|
|
20240314,142800,155432730,3040,3040,3040,3040,328
|
|
20240314,142700,154435610,3040,3040,3040,3040,0
|
|
20240314,142600,154435610,3040,3040,3040,3040,1
|
|
20240314,142500,154432570,3035,3035,3035,3035,2
|
|
20240314,142400,154426500,3030,3030,3030,3030,0
|
|
20240314,142300,154426500,3030,3030,3030,3030,5
|
|
20240314,142200,154411350,3030,3035,3035,3030,311
|
|
20240314,142100,153467515,3035,3035,3035,3035,0
|
|
20240314,142000,153467515,3035,3035,3035,3035,0
|
|
20240314,141900,153467515,3035,3035,3035,3035,0
|
|
20240314,141800,153467515,3035,3035,3035,3035,0
|
|
20240314,141700,153467515,3035,3035,3035,3035,0
|
|
20240314,141600,153467515,3035,3030,3040,3025,50
|
|
20240314,141500,153316125,3030,3030,3030,3030,1
|
|
20240314,141400,153313095,3030,3030,3030,3030,0
|
|
20240314,141300,153313095,3030,3025,3040,3025,14
|
|
20240314,141200,153270650,3040,3025,3040,3025,415
|
|
20240314,141100,152015200,3025,3025,3025,3025,0
|
|
20240314,141000,152015200,3025,3025,3025,3025,0
|
|
20240314,140900,152015200,3025,3025,3025,3025,0
|
|
20240314,140800,152015200,3025,3025,3025,3025,0
|
|
20240314,140700,152015200,3025,3025,3025,3025,0
|
|
20240314,140600,152015200,3025,3025,3025,3025,0
|
|
20240314,140500,152015200,3025,3025,3025,3025,0
|
|
20240314,140400,152015200,3025,3025,3025,3025,0
|
|
20240314,140300,152015200,3025,3025,3025,3025,0
|
|
20240314,140200,152015200,3025,3025,3025,3025,0
|
|
20240314,140100,152015200,3025,3025,3025,3025,0
|
|
20240314,140000,152015200,3025,3025,3025,3025,0
|
|
20240314,135900,152015200,3025,3025,3025,3025,0
|
|
20240314,135800,152015200,3025,3025,3025,3025,166
|
|
20240314,135700,151513050,3025,3025,3025,3025,5
|
|
20240314,135600,151497925,3025,3025,3025,3025,0
|
|
20240314,135500,151497925,3025,3025,3025,3025,0
|
|
20240314,135400,151497925,3025,3025,3025,3025,0
|
|
20240314,135300,151497925,3025,3025,3025,3025,1
|
|
20240314,135200,151494900,3025,3025,3025,3025,0
|
|
20240314,135100,151494900,3025,3025,3025,3025,10
|
|
20240314,135000,151464650,3040,3040,3040,3040,0
|
|
20240314,134900,151464650,3040,3040,3040,3040,0
|
|
20240314,134800,151464650,3040,3030,3040,3030,11
|
|
20240314,134700,151431240,3040,3040,3040,3040,0
|
|
20240314,134600,151431240,3040,3040,3040,3040,0
|
|
20240314,134500,151431240,3040,3040,3040,3040,3
|
|
20240314,134400,151422120,3030,3030,3045,3025,18
|
|
20240314,134300,151367550,3025,3020,3050,3020,10013
|
|
20240314,134200,120860225,3030,3020,3030,3020,5
|
|
20240314,134100,120845085,3030,3030,3030,3030,0
|
|
20240314,134000,120845085,3030,3020,3035,3020,14
|
|
20240314,133900,120802700,3010,3010,3010,3010,0
|
|
20240314,133800,120802700,3010,3010,3010,3010,0
|
|
20240314,133700,120802700,3010,3010,3010,3010,0
|
|
20240314,133600,120802700,3010,3010,3010,3010,0
|
|
20240314,133500,120802700,3010,3010,3010,3010,0
|
|
20240314,133400,120802700,3010,3010,3010,3010,0
|
|
20240314,133300,120802700,3010,3010,3010,3010,0
|
|
20240314,133200,120802700,3010,3010,3010,3010,0
|
|
20240314,133100,120802700,3010,3010,3010,3010,0
|
|
20240314,133000,120802700,3010,3010,3010,3010,0
|
|
20240314,132900,120802700,3010,3010,3010,3010,0
|
|
20240314,132800,120802700,3010,3010,3010,3010,0
|
|
20240314,132700,120802700,3010,3010,3010,3010,0
|
|
20240314,132600,120802700,3010,3010,3010,3010,0
|
|
20240314,132500,120802700,3010,3010,3010,3010,0
|
|
20240314,132400,120802700,3010,3010,3010,3010,0
|
|
20240314,132300,120802700,3010,3010,3010,3010,0
|
|
20240314,132200,120802700,3010,3010,3010,3010,0
|
|
20240314,132100,120802700,3010,3010,3010,3010,0
|
|
20240314,132000,120802700,3010,3010,3010,3010,0
|
|
20240314,131900,120802700,3010,3010,3010,3010,0
|
|
20240314,131800,120802700,3010,3010,3010,3010,0
|
|
20240314,131700,120802700,3010,3010,3010,3010,0
|
|
20240314,131600,120802700,3010,3010,3010,3010,0
|
|
20240314,131500,120802700,3010,3015,3015,3010,1606
|
|
20240314,131400,115968160,3015,3025,3025,3015,2712
|
|
20240314,131300,107780015,3025,3025,3025,3025,2
|
|
20240314,131200,107773965,3020,3020,3020,3020,0
|
|
20240314,131100,107773965,3020,3020,3020,3020,0
|
|
20240314,131000,107773965,3020,3020,3020,3020,0
|
|
20240314,130900,107773965,3020,3025,3025,3020,676
|
|
20240314,130800,105729370,3025,3025,3025,3025,13
|
|
20240314,130700,105690045,3025,3025,3025,3025,0
|
|
20240314,130600,105690045,3025,3025,3025,3025,3
|
|
20240314,130500,105680970,3025,3030,3035,3025,525
|
|
20240314,130400,104090305,3030,3030,3030,3030,0
|
|
20240314,130300,104090305,3030,3030,3045,3030,677
|
|
20240314,130200,102029965,3040,3025,3045,3025,14
|
|
20240314,130100,101987450,3040,3020,3050,3020,3386
|
|
20240314,130000,91691735,3015,3015,3015,3015,14
|
|
20240314,125900,91649525,3025,3020,3025,3020,308
|
|
20240314,125800,90718375,3020,3015,3025,3015,28
|
|
20240314,125700,90633805,3020,3015,3020,3015,170
|
|
20240314,125600,90120625,3015,3015,3015,3015,0
|
|
20240314,125500,90120625,3015,3015,3015,3015,1
|
|
20240314,125400,90117610,3005,3005,3005,3005,0
|
|
20240314,125300,90117610,3005,3005,3005,3005,0
|
|
20240314,125200,90117610,3005,3005,3005,3005,0
|
|
20240314,125100,90117610,3005,3005,3005,3005,0
|
|
20240314,125000,90117610,3005,3005,3005,3005,0
|
|
20240314,124900,90117610,3005,3005,3005,3005,0
|
|
20240314,124800,90117610,3005,3005,3005,3005,0
|
|
20240314,124700,90117610,3005,3000,3005,3000,1941
|
|
20240314,124600,84288830,3005,3005,3005,3005,1452
|
|
20240314,124500,79925570,3005,3005,3005,3005,1000
|
|
20240314,124400,76920570,3005,3005,3005,3005,0
|
|
20240314,124300,76920570,3005,3005,3005,3005,0
|
|
20240314,124200,76920570,3005,3005,3005,3005,105
|
|
20240314,124100,76605045,3005,3005,3005,3005,0
|
|
20240314,124000,76605045,3005,3005,3005,3005,0
|
|
20240314,123900,76605045,3005,3005,3005,3005,0
|
|
20240314,123800,76605045,3005,3005,3005,3005,29
|
|
20240314,123700,76517900,3005,3005,3005,3005,0
|
|
20240314,123600,76517900,3005,3005,3005,3005,0
|
|
20240314,123500,76517900,3005,3005,3005,3005,0
|
|
20240314,123400,76517900,3005,3005,3005,3005,0
|
|
20240314,123300,76517900,3005,3010,3010,3005,12
|
|
20240314,123200,76481830,3010,3010,3010,3010,0
|
|
20240314,123100,76481830,3010,3010,3010,3010,0
|
|
20240314,123000,76481830,3010,3010,3010,3010,2
|
|
20240314,122900,76475810,3010,3010,3010,3010,4
|
|
20240314,122800,76463770,3005,3005,3005,3005,0
|
|
20240314,122700,76463770,3005,3005,3005,3005,0
|
|
20240314,122600,76463770,3005,3005,3005,3005,500
|
|
20240314,122500,74961270,3010,3010,3010,3010,0
|
|
20240314,122400,74961270,3010,3010,3010,3005,162
|
|
20240314,122300,74474450,3005,3005,3005,3005,1010
|
|
20240314,122200,71439400,3010,3010,3010,3010,0
|
|
20240314,122100,71439400,3010,3010,3010,3010,0
|
|
20240314,122000,71439400,3010,3010,3010,3010,0
|
|
20240314,121900,71439400,3010,3010,3010,3010,0
|
|
20240314,121800,71439400,3010,3010,3010,3010,0
|
|
20240314,121700,71439400,3010,3010,3010,3010,10
|
|
20240314,121600,71409300,3010,3010,3010,3010,0
|
|
20240314,121500,71409300,3010,3010,3010,3010,0
|
|
20240314,121400,71409300,3010,3010,3010,3010,0
|
|
20240314,121300,71409300,3010,3010,3010,3010,0
|
|
20240314,121200,71409300,3010,3010,3010,3010,0
|
|
20240314,121100,71409300,3010,3010,3010,3010,5427
|
|
20240314,121000,55074030,3010,3010,3010,3010,1
|
|
20240314,120900,55071020,3005,3005,3005,3005,1
|
|
20240314,120800,55068015,3010,3010,3010,3010,4
|
|
20240314,120700,55055975,3005,3005,3005,3005,0
|
|
20240314,120600,55055975,3005,3005,3005,3005,1
|
|
20240314,120500,55052970,3010,3010,3010,3010,0
|
|
20240314,120400,55052970,3010,3010,3010,3010,0
|
|
20240314,120300,55052970,3010,3010,3010,3010,0
|
|
20240314,120200,55052970,3010,3010,3010,3010,100
|
|
20240314,120100,54751970,3010,3010,3010,3010,0
|
|
20240314,120000,54751970,3010,3010,3010,3010,0
|
|
20240314,115900,54751970,3010,3010,3010,3010,0
|
|
20240314,115800,54751970,3010,3010,3010,3010,0
|
|
20240314,115700,54751970,3010,3010,3010,3010,0
|
|
20240314,115600,54751970,3010,3010,3010,3010,0
|
|
20240314,115500,54751970,3010,3010,3010,3010,0
|
|
20240314,115400,54751970,3010,3010,3010,3010,0
|
|
20240314,115300,54751970,3010,3010,3010,3010,2
|
|
20240314,115200,54745950,3010,3010,3010,3010,0
|
|
20240314,115100,54745950,3010,3010,3010,3010,0
|
|
20240314,115000,54745950,3010,3010,3010,3010,0
|
|
20240314,114900,54745950,3010,3010,3010,3010,0
|
|
20240314,114800,54745950,3010,3010,3010,3010,0
|
|
20240314,114700,54745950,3010,3010,3010,3010,0
|
|
20240314,114600,54745950,3010,3010,3010,3010,0
|
|
20240314,114500,54745950,3010,3010,3010,3010,1
|
|
20240314,114400,54742940,3010,3010,3010,3010,0
|
|
20240314,114300,54742940,3010,3010,3010,3010,0
|
|
20240314,114200,54742940,3010,3010,3010,3010,1
|
|
20240314,114100,54739930,3010,3010,3010,3010,0
|
|
20240314,114000,54739930,3010,3010,3010,3010,50
|
|
20240314,113900,54589430,3010,3010,3010,3010,0
|
|
20240314,113800,54589430,3010,3010,3010,3010,0
|
|
20240314,113700,54589430,3010,3010,3010,3010,0
|
|
20240314,113600,54589430,3010,3010,3010,3010,0
|
|
20240314,113500,54589430,3010,3010,3010,3010,0
|
|
20240314,113400,54589430,3010,3010,3010,3010,0
|
|
20240314,113300,54589430,3010,3010,3010,3010,0
|
|
20240314,113200,54589430,3010,3010,3010,3010,0
|
|
20240314,113100,54589430,3010,3010,3010,3010,1
|
|
20240314,113000,54586420,3005,3005,3005,3005,0
|
|
20240314,112900,54586420,3005,3005,3005,3005,0
|
|
20240314,112800,54586420,3005,3005,3005,3005,465
|
|
20240314,112700,53189095,3010,3010,3010,3010,0
|
|
20240314,112600,53189095,3010,3010,3010,3010,20
|
|
20240314,112500,53128895,3010,3010,3010,3010,0
|
|
20240314,112400,53128895,3010,3010,3010,3010,0
|
|
20240314,112300,53128895,3010,3010,3015,3010,11
|
|
20240314,112200,53095780,3015,3015,3015,3015,0
|
|
20240314,112100,53095780,3015,3015,3015,3015,0
|
|
20240314,112000,53095780,3015,3015,3015,3015,0
|
|
20240314,111900,53095780,3015,3015,3015,3010,7
|
|
20240314,111800,53074680,3010,3010,3010,3010,2
|
|
20240314,111700,53068660,3015,3010,3015,3010,10
|
|
20240314,111600,53038520,3015,3005,3015,3005,6
|
|
20240314,111500,53020450,3000,3005,3005,3000,379
|
|
20240314,111400,51883305,3015,3015,3015,3015,0
|
|
20240314,111300,51883305,3015,3015,3015,3015,0
|
|
20240314,111200,51883305,3015,3000,3015,3000,2001
|
|
20240314,111100,45880265,3005,3005,3005,3005,0
|
|
20240314,111000,45880265,3005,3005,3010,3000,688
|
|
20240314,110900,43816190,3005,3005,3005,3005,99
|
|
20240314,110800,43518695,3015,3015,3015,3015,0
|
|
20240314,110700,43518695,3015,3015,3015,3015,0
|
|
20240314,110600,43518695,3015,3000,3015,3000,2662
|
|
20240314,110500,35532140,3005,3005,3005,3005,10
|
|
20240314,110400,35502090,3005,3005,3010,3005,875
|
|
20240314,110300,32872670,3010,3010,3010,3010,1093
|
|
20240314,110200,29582740,3015,3020,3020,3015,588
|
|
20240314,110100,27809305,3025,3025,3025,3025,70
|
|
20240314,110000,27597555,3020,3020,3020,3020,0
|
|
20240314,105900,27597555,3020,3020,3020,3020,0
|
|
20240314,105800,27597555,3020,3020,3020,3020,1
|
|
20240314,105700,27594535,3020,3020,3020,3020,0
|
|
20240314,105600,27594535,3020,3020,3020,3020,0
|
|
20240314,105500,27594535,3020,3020,3020,3020,0
|
|
20240314,105400,27594535,3020,3020,3020,3020,0
|
|
20240314,105300,27594535,3020,3020,3020,3020,0
|
|
20240314,105200,27594535,3020,3020,3020,3020,220
|
|
20240314,105100,26930135,3020,3020,3020,3020,77
|
|
20240314,105000,26697595,3020,3020,3020,3020,0
|
|
20240314,104900,26697595,3020,3020,3020,3020,0
|
|
20240314,104800,26697595,3020,3020,3020,3020,0
|
|
20240314,104700,26697595,3020,3020,3020,3020,0
|
|
20240314,104600,26697595,3020,3020,3020,3020,0
|
|
20240314,104500,26697595,3020,3020,3020,3020,0
|
|
20240314,104400,26697595,3020,3020,3020,3020,0
|
|
20240314,104300,26697595,3020,3020,3020,3020,0
|
|
20240314,104200,26697595,3020,3020,3020,3020,25
|
|
20240314,104100,26622095,3020,3020,3020,3020,0
|
|
20240314,104000,26622095,3020,3020,3020,3020,6
|
|
20240314,103900,26603975,3020,3020,3020,3020,0
|
|
20240314,103800,26603975,3020,3020,3020,3020,0
|
|
20240314,103700,26603975,3020,3020,3020,3020,0
|
|
20240314,103600,26603975,3020,3020,3020,3020,0
|
|
20240314,103500,26603975,3020,3020,3020,3020,100
|
|
20240314,103400,26301975,3020,3020,3020,3020,0
|
|
20240314,103300,26301975,3020,3020,3020,3020,0
|
|
20240314,103200,26301975,3020,3020,3020,3020,0
|
|
20240314,103100,26301975,3020,3020,3020,3020,0
|
|
20240314,103000,26301975,3020,3020,3020,3020,0
|
|
20240314,102900,26301975,3020,3020,3020,3020,0
|
|
20240314,102800,26301975,3020,3020,3020,3020,0
|
|
20240314,102700,26301975,3020,3020,3020,3020,0
|
|
20240314,102600,26301975,3020,3020,3020,3020,0
|
|
20240314,102500,26301975,3020,3020,3020,3020,2
|
|
20240314,102400,26295935,3015,3015,3015,3015,2091
|
|
20240314,102300,19991570,3015,3015,3015,3015,0
|
|
20240314,102200,19991570,3015,3015,3015,3015,0
|
|
20240314,102100,19991570,3015,3015,3015,3015,0
|
|
20240314,102000,19991570,3015,3015,3015,3015,0
|
|
20240314,101900,19991570,3015,3015,3015,3015,1000
|
|
20240314,101800,16976570,3015,3015,3015,3015,0
|
|
20240314,101700,16976570,3015,3015,3015,3015,100
|
|
20240314,101600,16675070,3015,3015,3015,3015,11
|
|
20240314,101500,16641905,3015,3015,3015,3015,0
|
|
20240314,101400,16641905,3015,3015,3015,3015,0
|
|
20240314,101300,16641905,3015,3015,3015,3015,0
|
|
20240314,101200,16641905,3015,3015,3015,3015,200
|
|
20240314,101100,16038905,3015,3015,3015,3015,0
|
|
20240314,101000,16038905,3015,3015,3015,3015,0
|
|
20240314,100900,16038905,3015,3015,3015,3015,70
|
|
20240314,100800,15827855,3020,3020,3020,3020,10
|
|
20240314,100700,15797655,3020,3020,3020,3020,95
|
|
20240314,100600,15510755,3025,3025,3025,3025,0
|
|
20240314,100500,15510755,3025,3025,3025,3025,0
|
|
20240314,100400,15510755,3025,3025,3025,3025,10
|
|
20240314,100300,15480505,3020,3020,3020,3020,8
|
|
20240314,100200,15456345,3020,3020,3020,3020,0
|
|
20240314,100100,15456345,3020,3020,3020,3020,2
|
|
20240314,100000,15450305,3020,3020,3020,3020,4
|
|
20240314,095900,15438225,3015,3020,3025,3015,3002
|
|
20240314,095800,6372160,3020,3020,3020,3020,0
|
|
20240314,095700,6372160,3020,3020,3020,3020,5
|
|
20240314,095600,6357060,3020,3010,3020,3010,59
|
|
20240314,095500,6179455,3020,3020,3020,3020,0
|
|
20240314,095400,6179455,3020,3015,3020,3015,6
|
|
20240314,095300,6161345,3015,3015,3015,3015,0
|
|
20240314,095200,6161345,3015,3020,3020,3015,4
|
|
20240314,095100,6149270,3020,3020,3020,3020,6
|
|
20240314,095000,6131150,3015,3015,3015,3015,0
|
|
20240314,094900,6131150,3015,3015,3015,3015,0
|
|
20240314,094800,6131150,3015,3015,3015,3015,0
|
|
20240314,094700,6131150,3015,3015,3015,3015,0
|
|
20240314,094600,6131150,3015,3015,3015,3015,0
|
|
20240314,094500,6131150,3015,3015,3015,3015,0
|
|
20240314,094400,6131150,3015,3015,3015,3015,3
|
|
20240314,094300,6122105,3015,3015,3015,3015,64
|
|
20240314,094200,5929145,3015,3015,3015,3015,262
|
|
20240314,094100,5139215,3010,3010,3010,3010,87
|
|
20240314,094000,4877345,3015,3015,3015,3015,0
|
|
20240314,093900,4877345,3015,3015,3015,3015,0
|
|
20240314,093800,4877345,3015,3015,3015,3015,1
|
|
20240314,093700,4874330,3010,3010,3010,3010,0
|
|
20240314,093600,4874330,3010,3010,3010,3010,3
|
|
20240314,093500,4865300,3010,3010,3010,3010,3
|
|
20240314,093400,4856270,3020,3015,3020,3015,90
|
|
20240314,093300,4584475,3015,3010,3015,3010,2
|
|
20240314,093200,4578450,3010,3010,3010,3010,0
|
|
20240314,093100,4578450,3010,3010,3010,3010,0
|
|
20240314,093000,4578450,3010,3010,3010,3010,2
|
|
20240314,092900,4572430,3010,3010,3010,3010,2
|
|
20240314,092800,4566410,3020,3020,3020,3020,70
|
|
20240314,092700,4355010,3020,3020,3020,3020,0
|
|
20240314,092600,4355010,3020,3020,3020,3020,0
|
|
20240314,092500,4355010,3020,3020,3020,3020,20
|
|
20240314,092400,4294610,3020,3020,3020,3020,1
|
|
20240314,092300,4291590,3010,3010,3010,3010,0
|
|
20240314,092200,4291590,3010,3010,3010,3010,0
|
|
20240314,092100,4291590,3010,3010,3010,3010,0
|
|
20240314,092000,4291590,3010,3010,3010,3010,0
|
|
20240314,091900,4291590,3010,3010,3010,3010,0
|
|
20240314,091800,4291590,3010,3010,3010,3010,0
|
|
20240314,091700,4291590,3010,3010,3010,3010,0
|
|
20240314,091600,4291590,3010,3010,3010,3010,0
|
|
20240314,091500,4291590,3010,3010,3010,3010,1
|
|
20240314,091400,4288580,3010,3010,3010,3010,1
|
|
20240314,091300,4285570,3020,3020,3020,3020,0
|
|
20240314,091200,4285570,3020,3020,3020,3020,0
|
|
20240314,091100,4285570,3020,3020,3020,3020,0
|
|
20240314,091000,4285570,3020,3020,3020,3020,4
|
|
20240314,090900,4273490,3020,3020,3020,3020,0
|
|
20240314,090800,4273490,3020,3020,3020,3020,0
|
|
20240314,090700,4273490,3020,3020,3020,3020,0
|
|
20240314,090600,4273490,3020,3020,3020,3020,1
|
|
20240314,090500,4270470,3010,3015,3015,3010,1241
|
|
20240314,090400,534205,3015,3020,3020,3015,91
|
|
20240314,090300,259470,3020,3020,3020,3020,25
|
|
20240314,090200,183970,3020,3015,3020,3015,2
|
|
20240314,090100,177935,3015,3020,3020,3015,26
|
|
20240314,090000,99495,3015,3015,3015,3015,33
|