596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,185300,152834805,3075,3075,3075,3075,627
|
|
20240318,185200,152834805,3075,3075,3075,3075,0
|
|
20240318,185100,152834805,3075,3075,3075,3075,0
|
|
20240318,185000,152834805,3075,3075,3075,3075,0
|
|
20240318,184900,152834805,3075,3075,3075,3075,0
|
|
20240318,184800,152834805,3075,3075,3075,3075,0
|
|
20240318,184700,152834805,3075,3075,3075,3075,0
|
|
20240318,184600,152834805,3075,3075,3075,3075,0
|
|
20240318,184500,152834805,3075,3075,3075,3075,0
|
|
20240318,184400,152834805,3075,3075,3075,3075,0
|
|
20240318,184300,152834805,3075,3075,3075,3075,0
|
|
20240318,184200,152834805,3075,3075,3075,3075,0
|
|
20240318,184100,152834805,3075,3075,3075,3075,0
|
|
20240318,184000,152834805,3075,3075,3075,3075,0
|
|
20240318,183900,152834805,3075,3075,3075,3075,0
|
|
20240318,183800,152834805,3075,3075,3075,3075,0
|
|
20240318,183700,152834805,3075,3075,3075,3075,0
|
|
20240318,183600,152834805,3075,3075,3075,3075,0
|
|
20240318,183500,152834805,3075,3075,3075,3075,0
|
|
20240318,183400,152834805,3075,3075,3075,3075,0
|
|
20240318,183300,152834805,3075,3075,3075,3075,0
|
|
20240318,183200,152834805,3075,3075,3075,3075,0
|
|
20240318,183100,152834805,3075,3075,3075,3075,0
|
|
20240318,183000,152834805,3075,3075,3075,3075,0
|
|
20240318,182900,152834805,3075,3075,3075,3075,0
|
|
20240318,182800,152834805,3075,3075,3075,3075,0
|
|
20240318,182700,152834805,3075,3075,3075,3075,0
|
|
20240318,182600,152834805,3075,3075,3075,3075,0
|
|
20240318,182500,152834805,3075,3075,3075,3075,0
|
|
20240318,182400,152834805,3075,3075,3075,3075,0
|
|
20240318,182300,152834805,3075,3075,3075,3075,627
|
|
20240318,182200,152834805,3075,3075,3075,3075,0
|
|
20240318,182100,152834805,3075,3075,3075,3075,0
|
|
20240318,182000,152834805,3075,3075,3075,3075,0
|
|
20240318,181900,152834805,3075,3075,3075,3075,0
|
|
20240318,181800,152834805,3075,3075,3075,3075,0
|
|
20240318,181700,152834805,3075,3075,3075,3075,0
|
|
20240318,181600,152834805,3075,3075,3075,3075,0
|
|
20240318,181500,152834805,3075,3075,3075,3075,0
|
|
20240318,181400,152834805,3075,3075,3075,3075,0
|
|
20240318,181300,152834805,3075,3075,3075,3075,0
|
|
20240318,181200,152834805,3075,3075,3075,3075,0
|
|
20240318,181100,152834805,3075,3075,3075,3075,0
|
|
20240318,181000,152834805,3075,3075,3075,3075,0
|
|
20240318,180900,152834805,3075,3075,3075,3075,0
|
|
20240318,180800,152834805,3075,3075,3075,3075,0
|
|
20240318,180700,152834805,3075,3075,3075,3075,0
|
|
20240318,180600,152834805,3075,3075,3075,3075,0
|
|
20240318,180500,152834805,3075,3075,3075,3075,0
|
|
20240318,180400,152834805,3075,3075,3075,3075,0
|
|
20240318,180300,152834805,3075,3075,3075,3075,0
|
|
20240318,180200,152834805,3075,3075,3075,3075,0
|
|
20240318,180100,152834805,3075,3075,3075,3075,0
|
|
20240318,180000,152834805,3075,3075,3075,3075,0
|
|
20240318,175900,152834805,3075,3075,3075,3075,0
|
|
20240318,175800,152834805,3075,3075,3075,3075,0
|
|
20240318,175700,152834805,3075,3075,3075,3075,0
|
|
20240318,175600,152834805,3075,3075,3075,3075,0
|
|
20240318,175500,152834805,3075,3075,3075,3075,0
|
|
20240318,175400,152834805,3075,3075,3075,3075,0
|
|
20240318,175300,152834805,3075,3075,3075,3075,627
|
|
20240318,175200,152834805,3075,3075,3075,3075,0
|
|
20240318,175100,152834805,3075,3075,3075,3075,0
|
|
20240318,175000,152834805,3075,3075,3075,3075,0
|
|
20240318,174900,152834805,3075,3075,3075,3075,0
|
|
20240318,174800,152834805,3075,3075,3075,3075,0
|
|
20240318,174700,152834805,3075,3075,3075,3075,0
|
|
20240318,174600,152834805,3075,3075,3075,3075,0
|
|
20240318,174500,152834805,3075,3075,3075,3075,0
|
|
20240318,174400,152834805,3075,3075,3075,3075,0
|
|
20240318,174300,152834805,3075,3075,3075,3075,0
|
|
20240318,174200,152834805,3075,3075,3075,3075,0
|
|
20240318,174100,152834805,3075,3075,3075,3075,0
|
|
20240318,174000,152834805,3075,3075,3075,3075,0
|
|
20240318,173900,152834805,3075,3075,3075,3075,0
|
|
20240318,173800,152834805,3075,3075,3075,3075,0
|
|
20240318,173700,152834805,3075,3075,3075,3075,0
|
|
20240318,173600,152834805,3075,3075,3075,3075,0
|
|
20240318,173500,152834805,3075,3075,3075,3075,0
|
|
20240318,173400,152834805,3075,3075,3075,3075,0
|
|
20240318,173300,152834805,3075,3075,3075,3075,0
|
|
20240318,173200,152834805,3075,3075,3075,3075,0
|
|
20240318,173100,152834805,3075,3075,3075,3075,0
|
|
20240318,173000,152834805,3075,3075,3075,3075,0
|
|
20240318,172900,152834805,3075,3075,3075,3075,0
|
|
20240318,172800,152834805,3075,3075,3075,3075,0
|
|
20240318,172700,152834805,3075,3075,3075,3075,0
|
|
20240318,172600,152834805,3075,3075,3075,3075,0
|
|
20240318,172500,152834805,3075,3075,3075,3075,0
|
|
20240318,172400,152834805,3075,3075,3075,3075,0
|
|
20240318,172300,152834805,3075,3075,3075,3075,627
|
|
20240318,172200,152834805,3075,3075,3075,3075,0
|
|
20240318,172100,152834805,3075,3075,3075,3075,0
|
|
20240318,172000,152834805,3075,3075,3075,3075,0
|
|
20240318,171900,152834805,3075,3075,3075,3075,0
|
|
20240318,171800,152834805,3075,3075,3075,3075,0
|
|
20240318,171700,152834805,3075,3075,3075,3075,0
|
|
20240318,171600,152834805,3075,3075,3075,3075,0
|
|
20240318,171500,152834805,3075,3075,3075,3075,0
|
|
20240318,171400,152834805,3075,3075,3075,3075,0
|
|
20240318,171300,152834805,3075,3075,3075,3075,0
|
|
20240318,171200,152834805,3075,3075,3075,3075,0
|
|
20240318,171100,152834805,3075,3075,3075,3075,0
|
|
20240318,171000,152834805,3075,3075,3075,3075,0
|
|
20240318,170900,152834805,3075,3075,3075,3075,0
|
|
20240318,170800,152834805,3075,3075,3075,3075,0
|
|
20240318,170700,152834805,3075,3075,3075,3075,0
|
|
20240318,170600,152834805,3075,3075,3075,3075,0
|
|
20240318,170500,152834805,3075,3075,3075,3075,0
|
|
20240318,170400,152834805,3075,3075,3075,3075,0
|
|
20240318,170300,152834805,3075,3075,3075,3075,0
|
|
20240318,170200,152834805,3075,3075,3075,3075,0
|
|
20240318,170100,152834805,3075,3075,3075,3075,0
|
|
20240318,170000,152834805,3075,3075,3075,3075,0
|
|
20240318,165900,152834805,3075,3075,3075,3075,0
|
|
20240318,165800,152834805,3075,3075,3075,3075,0
|
|
20240318,165700,152834805,3075,3075,3075,3075,0
|
|
20240318,165600,152834805,3075,3075,3075,3075,0
|
|
20240318,165500,152834805,3075,3075,3075,3075,0
|
|
20240318,165400,152834805,3075,3075,3075,3075,0
|
|
20240318,165300,152834805,3075,3075,3075,3075,627
|
|
20240318,165200,152834805,3075,3075,3075,3075,0
|
|
20240318,165100,152834805,3075,3075,3075,3075,0
|
|
20240318,165000,152834805,3075,3075,3075,3075,0
|
|
20240318,164900,152834805,3075,3075,3075,3075,0
|
|
20240318,164800,152834805,3075,3075,3075,3075,0
|
|
20240318,164700,152834805,3075,3075,3075,3075,0
|
|
20240318,164600,152834805,3075,3075,3075,3075,0
|
|
20240318,164500,152834805,3075,3075,3075,3075,0
|
|
20240318,164400,152834805,3075,3075,3075,3075,0
|
|
20240318,164300,152834805,3075,3075,3075,3075,0
|
|
20240318,164200,152834805,3075,3075,3075,3075,0
|
|
20240318,164100,152834805,3075,3075,3075,3075,0
|
|
20240318,164000,152834805,3075,3075,3075,3075,0
|
|
20240318,163900,152834805,3075,3075,3075,3075,0
|
|
20240318,163800,152834805,3075,3075,3075,3075,0
|
|
20240318,163700,152834805,3075,3075,3075,3075,0
|
|
20240318,163600,152834805,3075,3075,3075,3075,0
|
|
20240318,163500,152834805,3075,3075,3075,3075,0
|
|
20240318,163400,152834805,3075,3075,3075,3075,0
|
|
20240318,163300,152834805,3075,3075,3075,3075,0
|
|
20240318,163200,152834805,3075,3075,3075,3075,0
|
|
20240318,163100,152834805,3075,3075,3075,3075,0
|
|
20240318,163000,152834805,3075,3075,3075,3075,0
|
|
20240318,162900,152834805,3075,3075,3075,3075,0
|
|
20240318,162800,152834805,3075,3075,3075,3075,0
|
|
20240318,162700,152834805,3075,3075,3075,3075,0
|
|
20240318,162600,152834805,3075,3075,3075,3075,0
|
|
20240318,162500,152834805,3075,3075,3075,3075,0
|
|
20240318,162400,152834805,3075,3075,3075,3075,0
|
|
20240318,162300,152834805,3075,3075,3075,3075,627
|
|
20240318,162200,152834805,3075,3075,3075,3075,0
|
|
20240318,162100,152834805,3075,3075,3075,3075,0
|
|
20240318,162000,152834805,3075,3075,3075,3075,0
|
|
20240318,161900,152834805,3075,3075,3075,3075,0
|
|
20240318,161800,152834805,3075,3075,3075,3075,0
|
|
20240318,161700,152834805,3075,3075,3075,3075,0
|
|
20240318,161600,152834805,3075,3075,3075,3075,0
|
|
20240318,161500,152834805,3075,3075,3075,3075,0
|
|
20240318,161400,152834805,3075,3075,3075,3075,0
|
|
20240318,161300,152834805,3075,3075,3075,3075,0
|
|
20240318,161200,152834805,3075,3075,3075,3075,0
|
|
20240318,161100,152834805,3075,3075,3075,3075,0
|
|
20240318,161000,152834805,3075,3075,3075,3075,0
|
|
20240318,160900,152834805,3075,3075,3075,3075,0
|
|
20240318,160800,152834805,3075,3075,3075,3075,0
|
|
20240318,160700,152834805,3075,3075,3075,3075,0
|
|
20240318,160600,152834805,3075,3075,3075,3075,0
|
|
20240318,160500,152834805,3075,3075,3075,3075,0
|
|
20240318,160400,152834805,3075,3075,3075,3075,0
|
|
20240318,160300,152834805,3075,3075,3075,3075,0
|
|
20240318,160200,152834805,3075,3075,3075,3075,0
|
|
20240318,160100,152834805,3075,3075,3075,3075,0
|
|
20240318,160000,152834805,3075,3075,3075,3075,0
|
|
20240318,155900,152834805,3075,3075,3075,3075,0
|
|
20240318,155800,152834805,3075,3075,3075,3075,0
|
|
20240318,155700,152834805,3075,3075,3075,3075,0
|
|
20240318,155600,152834805,3075,3075,3075,3075,0
|
|
20240318,155500,152834805,3075,3075,3075,3075,0
|
|
20240318,155400,152834805,3075,3075,3075,3075,0
|
|
20240318,155300,152834805,3075,3075,3075,3075,627
|
|
20240318,155200,152834805,3075,3075,3075,3075,0
|
|
20240318,155100,152834805,3075,3075,3075,3075,0
|
|
20240318,155000,152834805,3075,3075,3075,3075,0
|
|
20240318,154900,152834805,3075,3075,3075,3075,0
|
|
20240318,154800,152834805,3075,3075,3075,3075,0
|
|
20240318,154700,152834805,3075,3075,3075,3075,0
|
|
20240318,154600,152834805,3075,3075,3075,3075,0
|
|
20240318,154500,152834805,3075,3075,3075,3075,0
|
|
20240318,154400,152834805,3075,3075,3075,3075,0
|
|
20240318,154300,152834805,3075,3075,3075,3075,0
|
|
20240318,154200,152834805,3075,3075,3075,3075,0
|
|
20240318,154100,152834805,3075,3075,3075,3075,0
|
|
20240318,154000,152834805,3075,3075,3075,3075,0
|
|
20240318,153900,152834805,3075,3075,3075,3075,0
|
|
20240318,153800,152834805,3075,3075,3075,3075,0
|
|
20240318,153700,152834805,3075,3075,3075,3075,0
|
|
20240318,153600,152834805,3075,3075,3075,3075,0
|
|
20240318,153500,152834805,3075,3075,3075,3075,0
|
|
20240318,153400,152834805,3075,3075,3075,3075,0
|
|
20240318,153300,152834805,3075,3075,3075,3075,0
|
|
20240318,153200,152834805,3075,3075,3075,3075,0
|
|
20240318,153100,152834805,3075,3075,3075,3075,0
|
|
20240318,153000,152834805,3075,3075,3075,3075,627
|
|
20240318,152900,150906780,3075,3075,3075,3075,0
|
|
20240318,152800,150906780,3075,3075,3075,3075,0
|
|
20240318,152700,150906780,3075,3075,3075,3075,0
|
|
20240318,152600,150906780,3075,3075,3075,3075,0
|
|
20240318,152500,150906780,3075,3075,3075,3075,0
|
|
20240318,152400,150906780,3075,3075,3075,3075,0
|
|
20240318,152300,150906780,3075,3075,3075,3075,0
|
|
20240318,152200,150906780,3075,3075,3075,3075,0
|
|
20240318,152100,150906780,3075,3075,3075,3075,0
|
|
20240318,152000,150906780,3075,3075,3075,3075,0
|
|
20240318,151900,150906780,3075,3070,3075,3070,349
|
|
20240318,151800,149835345,3055,3065,3070,3055,31
|
|
20240318,151700,149740490,3065,3065,3065,3065,1
|
|
20240318,151600,149737425,3065,3065,3065,3055,37
|
|
20240318,151500,149624355,3070,3070,3070,3070,10
|
|
20240318,151400,149593655,3070,3070,3070,3070,1
|
|
20240318,151300,149590585,3065,3065,3065,3055,50
|
|
20240318,151200,149437805,3070,3065,3070,3065,6
|
|
20240318,151100,149419390,3070,3070,3070,3070,0
|
|
20240318,151000,149419390,3070,3070,3070,3070,0
|
|
20240318,150900,149419390,3070,3070,3070,3070,0
|
|
20240318,150800,149419390,3070,3070,3070,3070,0
|
|
20240318,150700,149419390,3070,3070,3070,3070,0
|
|
20240318,150600,149419390,3070,3070,3070,3070,0
|
|
20240318,150500,149419390,3070,3070,3070,3070,1
|
|
20240318,150400,149416320,3055,3060,3060,3055,300
|
|
20240318,150300,148499815,3070,3065,3070,3065,2
|
|
20240318,150200,148493680,3065,3060,3065,3060,464
|
|
20240318,150100,147073090,3060,3060,3060,3060,0
|
|
20240318,150000,147073090,3060,3060,3060,3060,0
|
|
20240318,145900,147073090,3060,3055,3060,3055,81
|
|
20240318,145800,146825625,3055,3055,3055,3055,0
|
|
20240318,145700,146825625,3055,3055,3055,3055,0
|
|
20240318,145600,146825625,3055,3055,3055,3055,0
|
|
20240318,145500,146825625,3055,3055,3055,3055,0
|
|
20240318,145400,146825625,3055,3055,3055,3055,68
|
|
20240318,145300,146617885,3055,3055,3055,3055,0
|
|
20240318,145200,146617885,3055,3055,3055,3055,0
|
|
20240318,145100,146617885,3055,3055,3055,3055,0
|
|
20240318,145000,146617885,3055,3055,3055,3055,0
|
|
20240318,144900,146617885,3055,3055,3055,3055,75
|
|
20240318,144800,146388760,3055,3055,3055,3055,0
|
|
20240318,144700,146388760,3055,3055,3055,3055,371
|
|
20240318,144600,145255355,3055,3055,3055,3055,760
|
|
20240318,144500,142933555,3055,3055,3055,3055,373
|
|
20240318,144400,141794040,3060,3060,3060,3060,0
|
|
20240318,144300,141794040,3060,3060,3060,3060,0
|
|
20240318,144200,141794040,3060,3060,3060,3060,1
|
|
20240318,144100,141790980,3055,3055,3055,3055,0
|
|
20240318,144000,141790980,3055,3055,3055,3055,0
|
|
20240318,143900,141790980,3055,3055,3055,3055,0
|
|
20240318,143800,141790980,3055,3055,3055,3055,50
|
|
20240318,143700,141638230,3060,3060,3060,3060,0
|
|
20240318,143600,141638230,3060,3060,3060,3060,5
|
|
20240318,143500,141622930,3060,3060,3060,3060,0
|
|
20240318,143400,141622930,3060,3060,3060,3060,0
|
|
20240318,143300,141622930,3060,3060,3060,3060,0
|
|
20240318,143200,141622930,3060,3060,3060,3060,2
|
|
20240318,143100,141616810,3065,3065,3065,3065,0
|
|
20240318,143000,141616810,3065,3065,3065,3065,0
|
|
20240318,142900,141616810,3065,3065,3065,3065,0
|
|
20240318,142800,141616810,3065,3065,3065,3065,0
|
|
20240318,142700,141616810,3065,3065,3065,3065,0
|
|
20240318,142600,141616810,3065,3065,3065,3065,0
|
|
20240318,142500,141616810,3065,3065,3065,3065,1
|
|
20240318,142400,141613745,3060,3060,3060,3060,72
|
|
20240318,142300,141393425,3055,3055,3055,3055,18
|
|
20240318,142200,141338435,3055,3055,3055,3055,398
|
|
20240318,142100,140122545,3060,3060,3060,3060,0
|
|
20240318,142000,140122545,3060,3060,3060,3060,0
|
|
20240318,141900,140122545,3060,3060,3060,3060,0
|
|
20240318,141800,140122545,3060,3060,3060,3060,0
|
|
20240318,141700,140122545,3060,3060,3060,3060,0
|
|
20240318,141600,140122545,3060,3060,3060,3060,0
|
|
20240318,141500,140122545,3060,3060,3060,3060,0
|
|
20240318,141400,140122545,3060,3060,3060,3060,0
|
|
20240318,141300,140122545,3060,3060,3060,3060,2
|
|
20240318,141200,140116425,3060,3060,3060,3060,0
|
|
20240318,141100,140116425,3060,3060,3060,3060,2
|
|
20240318,141000,140110305,3065,3065,3065,3065,1
|
|
20240318,140900,140107240,3060,3060,3060,3060,1200
|
|
20240318,140800,136435240,3070,3070,3070,3070,32
|
|
20240318,140700,136337000,3075,3075,3075,3075,0
|
|
20240318,140600,136337000,3075,3075,3075,3075,10
|
|
20240318,140500,136306250,3075,3075,3075,3075,0
|
|
20240318,140400,136306250,3075,3075,3075,3075,17
|
|
20240318,140300,136253975,3075,3075,3075,3075,2
|
|
20240318,140200,136247825,3080,3080,3080,3080,0
|
|
20240318,140100,136247825,3080,3075,3080,3075,104
|
|
20240318,140000,135928015,3080,3080,3080,3080,0
|
|
20240318,135900,135928015,3080,3080,3080,3080,10
|
|
20240318,135800,135897215,3080,3075,3080,3075,53
|
|
20240318,135700,135734230,3075,3065,3075,3065,1700
|
|
20240318,135600,130517495,3065,3055,3065,3055,3500
|
|
20240318,135500,119809490,3050,3050,3050,3050,67
|
|
20240318,135400,119605140,3050,3050,3050,3050,97
|
|
20240318,135300,119309290,3050,3050,3050,3050,0
|
|
20240318,135200,119309290,3050,3050,3050,3050,826
|
|
20240318,135100,116789990,3055,3055,3055,3055,0
|
|
20240318,135000,116789990,3055,3055,3055,3055,0
|
|
20240318,134900,116789990,3055,3055,3055,3055,0
|
|
20240318,134800,116789990,3055,3055,3055,3055,0
|
|
20240318,134700,116789990,3055,3055,3055,3055,0
|
|
20240318,134600,116789990,3055,3055,3055,3055,0
|
|
20240318,134500,116789990,3055,3055,3055,3055,0
|
|
20240318,134400,116789990,3055,3055,3055,3055,0
|
|
20240318,134300,116789990,3055,3055,3055,3055,0
|
|
20240318,134200,116789990,3055,3055,3055,3055,0
|
|
20240318,134100,116789990,3055,3055,3055,3055,1
|
|
20240318,134000,116786935,3055,3055,3055,3055,0
|
|
20240318,133900,116786935,3055,3055,3055,3055,0
|
|
20240318,133800,116786935,3055,3055,3055,3055,0
|
|
20240318,133700,116786935,3055,3055,3055,3055,0
|
|
20240318,133600,116786935,3055,3055,3055,3055,200
|
|
20240318,133500,116175935,3050,3050,3050,3050,71
|
|
20240318,133400,115959385,3050,3050,3050,3050,0
|
|
20240318,133300,115959385,3050,3050,3050,3050,0
|
|
20240318,133200,115959385,3050,3050,3050,3050,0
|
|
20240318,133100,115959385,3050,3050,3050,3050,0
|
|
20240318,133000,115959385,3050,3050,3050,3050,0
|
|
20240318,132900,115959385,3050,3050,3050,3050,0
|
|
20240318,132800,115959385,3050,3050,3050,3050,0
|
|
20240318,132700,115959385,3050,3050,3050,3050,0
|
|
20240318,132600,115959385,3050,3050,3050,3050,0
|
|
20240318,132500,115959385,3050,3050,3050,3050,0
|
|
20240318,132400,115959385,3050,3050,3050,3050,67
|
|
20240318,132300,115755035,3055,3055,3055,3055,0
|
|
20240318,132200,115755035,3055,3055,3055,3055,1073
|
|
20240318,132100,112477020,3060,3060,3060,3060,0
|
|
20240318,132000,112477020,3060,3060,3060,3060,0
|
|
20240318,131900,112477020,3060,3060,3060,3060,0
|
|
20240318,131800,112477020,3060,3060,3060,3060,0
|
|
20240318,131700,112477020,3060,3060,3060,3060,0
|
|
20240318,131600,112477020,3060,3060,3060,3060,0
|
|
20240318,131500,112477020,3060,3060,3060,3060,0
|
|
20240318,131400,112477020,3060,3060,3060,3060,0
|
|
20240318,131300,112477020,3060,3060,3060,3060,0
|
|
20240318,131200,112477020,3060,3060,3060,3060,1
|
|
20240318,131100,112473960,3060,3060,3060,3060,0
|
|
20240318,131000,112473960,3060,3060,3060,3060,0
|
|
20240318,130900,112473960,3060,3060,3060,3060,0
|
|
20240318,130800,112473960,3060,3060,3060,3060,0
|
|
20240318,130700,112473960,3060,3055,3060,3055,2491
|
|
20240318,130600,104852595,3055,3055,3055,3055,177
|
|
20240318,130500,104311860,3055,3060,3060,3055,650
|
|
20240318,130400,102325860,3060,3060,3060,3060,0
|
|
20240318,130300,102325860,3060,3060,3060,3060,0
|
|
20240318,130200,102325860,3060,3060,3060,3060,0
|
|
20240318,130100,102325860,3060,3060,3060,3060,0
|
|
20240318,130000,102325860,3060,3060,3060,3060,0
|
|
20240318,125900,102325860,3060,3060,3060,3060,0
|
|
20240318,125800,102325860,3060,3060,3060,3060,0
|
|
20240318,125700,102325860,3060,3060,3060,3060,0
|
|
20240318,125600,102325860,3060,3060,3060,3060,0
|
|
20240318,125500,102325860,3060,3060,3060,3060,0
|
|
20240318,125400,102325860,3060,3060,3060,3060,400
|
|
20240318,125300,101101860,3050,3050,3050,3050,993
|
|
20240318,125200,98073210,3050,3050,3050,3050,0
|
|
20240318,125100,98073210,3050,3050,3050,3050,100
|
|
20240318,125000,97768210,3050,3050,3050,3050,0
|
|
20240318,124900,97768210,3050,3050,3050,3050,0
|
|
20240318,124800,97768210,3050,3050,3050,3050,0
|
|
20240318,124700,97768210,3050,3050,3050,3050,0
|
|
20240318,124600,97768210,3050,3050,3050,3050,0
|
|
20240318,124500,97768210,3050,3050,3050,3050,0
|
|
20240318,124400,97768210,3050,3050,3050,3050,70
|
|
20240318,124300,97554710,3060,3060,3060,3060,0
|
|
20240318,124200,97554710,3060,3060,3060,3060,0
|
|
20240318,124100,97554710,3060,3060,3060,3060,0
|
|
20240318,124000,97554710,3060,3060,3060,3060,0
|
|
20240318,123900,97554710,3060,3060,3060,3060,10
|
|
20240318,123800,97524110,3050,3050,3050,3050,0
|
|
20240318,123700,97524110,3050,3050,3050,3050,0
|
|
20240318,123600,97524110,3050,3050,3050,3050,0
|
|
20240318,123500,97524110,3050,3050,3050,3050,10
|
|
20240318,123400,97493610,3050,3055,3055,3050,238
|
|
20240318,123300,96767480,3055,3055,3055,3055,50
|
|
20240318,123200,96614730,3055,3055,3055,3055,0
|
|
20240318,123100,96614730,3055,3055,3055,3055,0
|
|
20240318,123000,96614730,3055,3055,3055,3055,0
|
|
20240318,122900,96614730,3055,3055,3055,3055,0
|
|
20240318,122800,96614730,3055,3055,3055,3055,0
|
|
20240318,122700,96614730,3055,3055,3055,3055,4
|
|
20240318,122600,96602510,3055,3055,3055,3055,171
|
|
20240318,122500,96080105,3055,3055,3055,3055,0
|
|
20240318,122400,96080105,3055,3055,3055,3055,0
|
|
20240318,122300,96080105,3055,3055,3055,3055,0
|
|
20240318,122200,96080105,3055,3055,3055,3055,0
|
|
20240318,122100,96080105,3055,3055,3055,3055,0
|
|
20240318,122000,96080105,3055,3055,3055,3055,200
|
|
20240318,121900,95469105,3050,3050,3050,3050,0
|
|
20240318,121800,95469105,3050,3050,3050,3050,69
|
|
20240318,121700,95258655,3050,3050,3050,3050,0
|
|
20240318,121600,95258655,3050,3050,3050,3050,0
|
|
20240318,121500,95258655,3050,3050,3050,3050,1
|
|
20240318,121400,95255605,3050,3050,3050,3050,0
|
|
20240318,121300,95255605,3050,3050,3050,3050,0
|
|
20240318,121200,95255605,3050,3050,3050,3050,300
|
|
20240318,121100,94340605,3050,3050,3050,3050,0
|
|
20240318,121000,94340605,3050,3050,3050,3050,0
|
|
20240318,120900,94340605,3050,3050,3050,3050,0
|
|
20240318,120800,94340605,3050,3050,3050,3050,0
|
|
20240318,120700,94340605,3050,3050,3050,3050,0
|
|
20240318,120600,94340605,3050,3050,3050,3050,0
|
|
20240318,120500,94340605,3050,3055,3055,3050,72
|
|
20240318,120400,94121000,3050,3050,3050,3050,0
|
|
20240318,120300,94121000,3050,3050,3050,3050,0
|
|
20240318,120200,94121000,3050,3050,3050,3050,0
|
|
20240318,120100,94121000,3050,3050,3050,3050,0
|
|
20240318,120000,94121000,3050,3050,3050,3050,0
|
|
20240318,115900,94121000,3050,3050,3050,3050,0
|
|
20240318,115800,94121000,3050,3050,3050,3050,0
|
|
20240318,115700,94121000,3050,3050,3050,3050,1
|
|
20240318,115600,94117950,3050,3050,3050,3050,0
|
|
20240318,115500,94117950,3050,3050,3050,3050,0
|
|
20240318,115400,94117950,3050,3050,3050,3050,0
|
|
20240318,115300,94117950,3050,3050,3050,3050,71
|
|
20240318,115200,93901400,3065,3065,3065,3065,0
|
|
20240318,115100,93901400,3065,3065,3065,3065,0
|
|
20240318,115000,93901400,3065,3065,3065,3065,0
|
|
20240318,114900,93901400,3065,3065,3065,3065,0
|
|
20240318,114800,93901400,3065,3065,3065,3065,0
|
|
20240318,114700,93901400,3065,3065,3065,3065,0
|
|
20240318,114600,93901400,3065,3065,3065,3065,0
|
|
20240318,114500,93901400,3065,3065,3065,3065,0
|
|
20240318,114400,93901400,3065,3065,3065,3065,0
|
|
20240318,114300,93901400,3065,3065,3065,3065,0
|
|
20240318,114200,93901400,3065,3065,3065,3065,0
|
|
20240318,114100,93901400,3065,3065,3065,3065,0
|
|
20240318,114000,93901400,3065,3065,3065,3065,0
|
|
20240318,113900,93901400,3065,3065,3065,3065,1
|
|
20240318,113800,93898335,3050,3050,3050,3050,0
|
|
20240318,113700,93898335,3050,3050,3050,3050,0
|
|
20240318,113600,93898335,3050,3050,3050,3050,0
|
|
20240318,113500,93898335,3050,3060,3060,3050,102
|
|
20240318,113400,93587215,3065,3065,3065,3065,0
|
|
20240318,113300,93587215,3065,3065,3065,3065,0
|
|
20240318,113200,93587215,3065,3065,3065,3065,0
|
|
20240318,113100,93587215,3065,3065,3065,3065,0
|
|
20240318,113000,93587215,3065,3065,3065,3065,0
|
|
20240318,112900,93587215,3065,3065,3065,3065,1
|
|
20240318,112800,93584150,3055,3055,3055,3055,8
|
|
20240318,112700,93559710,3055,3055,3055,3055,0
|
|
20240318,112600,93559710,3055,3055,3055,3055,0
|
|
20240318,112500,93559710,3055,3055,3055,3055,0
|
|
20240318,112400,93559710,3055,3055,3055,3055,0
|
|
20240318,112300,93559710,3055,3055,3055,3055,26
|
|
20240318,112200,93480280,3055,3060,3060,3055,1455
|
|
20240318,112100,89034830,3065,3065,3065,3065,0
|
|
20240318,112000,89034830,3065,3065,3065,3065,0
|
|
20240318,111900,89034830,3065,3065,3065,3065,0
|
|
20240318,111800,89034830,3065,3065,3065,3065,0
|
|
20240318,111700,89034830,3065,3065,3065,3065,0
|
|
20240318,111600,89034830,3065,3065,3065,3065,0
|
|
20240318,111500,89034830,3065,3060,3065,3060,131
|
|
20240318,111400,88633645,3070,3075,3075,3065,3852
|
|
20240318,111300,76810345,3075,3075,3090,3075,2014
|
|
20240318,111200,70607605,3070,3070,3070,3070,0
|
|
20240318,111100,70607605,3070,3060,3075,3060,1314
|
|
20240318,111000,66571005,3060,3060,3060,3060,0
|
|
20240318,110900,66571005,3060,3060,3060,3060,0
|
|
20240318,110800,66571005,3060,3060,3060,3060,0
|
|
20240318,110700,66571005,3060,3060,3060,3060,100
|
|
20240318,110600,66265005,3060,3060,3060,3060,0
|
|
20240318,110500,66265005,3060,3060,3060,3060,0
|
|
20240318,110400,66265005,3060,3060,3060,3060,200
|
|
20240318,110300,65653005,3055,3055,3055,3055,0
|
|
20240318,110200,65653005,3055,3055,3055,3055,0
|
|
20240318,110100,65653005,3055,3055,3055,3055,0
|
|
20240318,110000,65653005,3055,3055,3055,3055,0
|
|
20240318,105900,65653005,3055,3055,3055,3055,0
|
|
20240318,105800,65653005,3055,3055,3055,3055,0
|
|
20240318,105700,65653005,3055,3055,3055,3055,0
|
|
20240318,105600,65653005,3055,3055,3055,3055,0
|
|
20240318,105500,65653005,3055,3055,3055,3055,102
|
|
20240318,105400,65341395,3055,3055,3055,3055,0
|
|
20240318,105300,65341395,3055,3055,3055,3055,0
|
|
20240318,105200,65341395,3055,3055,3055,3055,1
|
|
20240318,105100,65338340,3055,3055,3055,3055,0
|
|
20240318,105000,65338340,3055,3055,3055,3055,0
|
|
20240318,104900,65338340,3055,3055,3055,3055,0
|
|
20240318,104800,65338340,3055,3055,3055,3055,0
|
|
20240318,104700,65338340,3055,3055,3055,3055,0
|
|
20240318,104600,65338340,3055,3055,3055,3055,0
|
|
20240318,104500,65338340,3055,3055,3055,3055,0
|
|
20240318,104400,65338340,3055,3055,3055,3055,130
|
|
20240318,104300,64941190,3050,3050,3050,3050,0
|
|
20240318,104200,64941190,3050,3050,3050,3050,0
|
|
20240318,104100,64941190,3050,3050,3050,3050,66
|
|
20240318,104000,64739890,3055,3055,3055,3055,0
|
|
20240318,103900,64739890,3055,3055,3055,3055,0
|
|
20240318,103800,64739890,3055,3055,3055,3055,0
|
|
20240318,103700,64739890,3055,3055,3055,3055,20
|
|
20240318,103600,64678790,3055,3055,3055,3055,0
|
|
20240318,103500,64678790,3055,3055,3055,3055,0
|
|
20240318,103400,64678790,3055,3055,3055,3055,200
|
|
20240318,103300,64067790,3055,3055,3055,3055,2001
|
|
20240318,103200,57954735,3055,3055,3055,3055,0
|
|
20240318,103100,57954735,3055,3055,3055,3055,0
|
|
20240318,103000,57954735,3055,3055,3055,3055,0
|
|
20240318,102900,57954735,3055,3055,3055,3055,0
|
|
20240318,102800,57954735,3055,3055,3055,3055,0
|
|
20240318,102700,57954735,3055,3055,3055,3055,160
|
|
20240318,102600,57465935,3060,3060,3060,3060,0
|
|
20240318,102500,57465935,3060,3060,3060,3060,0
|
|
20240318,102400,57465935,3060,3060,3060,3060,0
|
|
20240318,102300,57465935,3060,3060,3060,3060,1
|
|
20240318,102200,57462875,3055,3055,3055,3055,0
|
|
20240318,102100,57462875,3055,3055,3055,3055,10
|
|
20240318,102000,57432325,3055,3055,3055,3055,3
|
|
20240318,101900,57423160,3070,3070,3070,3070,0
|
|
20240318,101800,57423160,3070,3070,3070,3070,0
|
|
20240318,101700,57423160,3070,3070,3070,3070,1
|
|
20240318,101600,57420090,3070,3070,3070,3070,0
|
|
20240318,101500,57420090,3070,3070,3070,3070,0
|
|
20240318,101400,57420090,3070,3070,3070,3070,19
|
|
20240318,101300,57361760,3070,3060,3075,3060,2352
|
|
20240318,101200,50155835,3060,3060,3060,3060,0
|
|
20240318,101100,50155835,3060,3060,3060,3060,0
|
|
20240318,101000,50155835,3060,3060,3060,3060,0
|
|
20240318,100900,50155835,3060,3060,3060,3060,3
|
|
20240318,100800,50146655,3055,3055,3055,3055,85
|
|
20240318,100700,49886980,3055,3055,3055,3055,0
|
|
20240318,100600,49886980,3055,3055,3055,3055,0
|
|
20240318,100500,49886980,3055,3055,3055,3055,1
|
|
20240318,100400,49883925,3055,3055,3055,3055,0
|
|
20240318,100300,49883925,3055,3055,3055,3055,0
|
|
20240318,100200,49883925,3055,3055,3055,3055,0
|
|
20240318,100100,49883925,3055,3050,3055,3050,27
|
|
20240318,100000,49801560,3055,3055,3055,3055,0
|
|
20240318,095900,49801560,3055,3055,3055,3055,0
|
|
20240318,095800,49801560,3055,3055,3055,3055,0
|
|
20240318,095700,49801560,3055,3055,3055,3055,0
|
|
20240318,095600,49801560,3055,3055,3055,3055,0
|
|
20240318,095500,49801560,3055,3050,3055,3050,401
|
|
20240318,095400,48578505,3055,3055,3055,3055,2
|
|
20240318,095300,48572395,3055,3055,3055,3055,0
|
|
20240318,095200,48572395,3055,3050,3055,3050,1119
|
|
20240318,095100,45153955,3045,3045,3045,3045,0
|
|
20240318,095000,45153955,3045,3045,3045,3045,0
|
|
20240318,094900,45153955,3045,3045,3045,3045,59
|
|
20240318,094800,44974300,3050,3050,3050,3050,1
|
|
20240318,094700,44971250,3050,3050,3050,3050,0
|
|
20240318,094600,44971250,3050,3050,3050,3050,0
|
|
20240318,094500,44971250,3050,3050,3050,3050,10
|
|
20240318,094400,44940750,3050,3050,3050,3050,0
|
|
20240318,094300,44940750,3050,3050,3050,3050,2
|
|
20240318,094200,44934650,3050,3050,3050,3050,0
|
|
20240318,094100,44934650,3050,3050,3050,3050,0
|
|
20240318,094000,44934650,3050,3050,3050,3050,0
|
|
20240318,093900,44934650,3050,3040,3050,3040,472
|
|
20240318,093800,43495110,3040,3045,3045,3040,42
|
|
20240318,093700,43367225,3045,3045,3045,3045,5
|
|
20240318,093600,43352000,3045,3045,3045,3045,0
|
|
20240318,093500,43352000,3045,3045,3045,3045,1
|
|
20240318,093400,43348955,3050,3050,3050,3050,0
|
|
20240318,093300,43348955,3050,3050,3050,3050,0
|
|
20240318,093200,43348955,3050,3050,3050,3050,0
|
|
20240318,093100,43348955,3050,3050,3050,3050,0
|
|
20240318,093000,43348955,3050,3045,3050,3045,15
|
|
20240318,092900,43303255,3045,3045,3045,3045,1
|
|
20240318,092800,43300210,3040,3040,3040,3040,240
|
|
20240318,092700,42570610,3040,3040,3040,3040,0
|
|
20240318,092600,42570610,3040,3035,3040,3035,11
|
|
20240318,092500,42537175,3025,3025,3025,3025,0
|
|
20240318,092400,42537175,3025,3025,3025,3025,0
|
|
20240318,092300,42537175,3025,3025,3025,3025,72
|
|
20240318,092200,42319375,3025,3025,3025,3025,20
|
|
20240318,092100,42258875,3025,3035,3035,3025,1976
|
|
20240318,092000,36275500,3030,3030,3030,3030,50
|
|
20240318,091900,36124000,3035,3035,3035,3035,2
|
|
20240318,091800,36117930,3035,3035,3035,3035,3040
|
|
20240318,091700,26891530,3050,3050,3050,3050,0
|
|
20240318,091600,26891530,3050,3040,3050,3040,500
|
|
20240318,091500,25366860,3040,3040,3040,3040,0
|
|
20240318,091400,25366860,3040,3040,3040,3040,1968
|
|
20240318,091300,19384140,3050,3040,3050,3040,2456
|
|
20240318,091200,11898710,3040,3040,3040,3040,5
|
|
20240318,091100,11883510,3050,3050,3050,3050,0
|
|
20240318,091000,11883510,3050,3050,3050,3050,8
|
|
20240318,090900,11859110,3040,3035,3040,3035,973
|
|
20240318,090800,8905930,3040,3040,3040,3040,35
|
|
20240318,090700,8799530,3040,3040,3040,3040,429
|
|
20240318,090600,7495370,3030,3030,3030,3030,964
|
|
20240318,090500,4574450,3030,3030,3030,3030,36
|
|
20240318,090400,4465370,3025,3030,3030,3025,1004
|
|
20240318,090300,1428250,3030,3030,3030,3030,296
|
|
20240318,090200,531370,3040,3040,3040,3040,0
|
|
20240318,090100,531370,3040,3040,3040,3040,49
|
|
20240318,090000,382410,3035,3035,3035,3035,126
|