684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,202100,211370525,5030,5030,5030,5030,1412
|
|
20240304,202000,211370525,5030,5030,5030,5030,0
|
|
20240304,201900,211370525,5030,5030,5030,5030,0
|
|
20240304,201800,211370525,5030,5030,5030,5030,0
|
|
20240304,201700,211370525,5030,5030,5030,5030,0
|
|
20240304,201600,211370525,5030,5030,5030,5030,0
|
|
20240304,201500,211370525,5030,5030,5030,5030,0
|
|
20240304,201400,211370525,5030,5030,5030,5030,0
|
|
20240304,201300,211370525,5030,5030,5030,5030,0
|
|
20240304,201200,211370525,5030,5030,5030,5030,0
|
|
20240304,201100,211370525,5030,5030,5030,5030,0
|
|
20240304,201000,211370525,5030,5030,5030,5030,0
|
|
20240304,200900,211370525,5030,5030,5030,5030,0
|
|
20240304,200800,211370525,5030,5030,5030,5030,0
|
|
20240304,200700,211370525,5030,5030,5030,5030,0
|
|
20240304,200600,211370525,5030,5030,5030,5030,0
|
|
20240304,200500,211370525,5030,5030,5030,5030,0
|
|
20240304,200400,211370525,5030,5030,5030,5030,0
|
|
20240304,200300,211370525,5030,5030,5030,5030,0
|
|
20240304,200200,211370525,5030,5030,5030,5030,0
|
|
20240304,200100,211370525,5030,5030,5030,5030,0
|
|
20240304,200000,211370525,5030,5030,5030,5030,0
|
|
20240304,195900,211370525,5030,5030,5030,5030,0
|
|
20240304,195800,211370525,5030,5030,5030,5030,0
|
|
20240304,195700,211370525,5030,5030,5030,5030,0
|
|
20240304,195600,211370525,5030,5030,5030,5030,0
|
|
20240304,195500,211370525,5030,5030,5030,5030,0
|
|
20240304,195400,211370525,5030,5030,5030,5030,0
|
|
20240304,195300,211370525,5030,5030,5030,5030,0
|
|
20240304,195200,211370525,5030,5030,5030,5030,0
|
|
20240304,195100,211370525,5030,5030,5030,5030,1412
|
|
20240304,195000,211370525,5030,5030,5030,5030,0
|
|
20240304,194900,211370525,5030,5030,5030,5030,0
|
|
20240304,194800,211370525,5030,5030,5030,5030,0
|
|
20240304,194700,211370525,5030,5030,5030,5030,0
|
|
20240304,194600,211370525,5030,5030,5030,5030,0
|
|
20240304,194500,211370525,5030,5030,5030,5030,0
|
|
20240304,194400,211370525,5030,5030,5030,5030,0
|
|
20240304,194300,211370525,5030,5030,5030,5030,0
|
|
20240304,194200,211370525,5030,5030,5030,5030,0
|
|
20240304,194100,211370525,5030,5030,5030,5030,0
|
|
20240304,194000,211370525,5030,5030,5030,5030,0
|
|
20240304,193900,211370525,5030,5030,5030,5030,0
|
|
20240304,193800,211370525,5030,5030,5030,5030,0
|
|
20240304,193700,211370525,5030,5030,5030,5030,0
|
|
20240304,193600,211370525,5030,5030,5030,5030,0
|
|
20240304,193500,211370525,5030,5030,5030,5030,0
|
|
20240304,193400,211370525,5030,5030,5030,5030,0
|
|
20240304,193300,211370525,5030,5030,5030,5030,0
|
|
20240304,193200,211370525,5030,5030,5030,5030,0
|
|
20240304,193100,211370525,5030,5030,5030,5030,0
|
|
20240304,193000,211370525,5030,5030,5030,5030,0
|
|
20240304,192900,211370525,5030,5030,5030,5030,0
|
|
20240304,192800,211370525,5030,5030,5030,5030,0
|
|
20240304,192700,211370525,5030,5030,5030,5030,0
|
|
20240304,192600,211370525,5030,5030,5030,5030,0
|
|
20240304,192500,211370525,5030,5030,5030,5030,0
|
|
20240304,192400,211370525,5030,5030,5030,5030,0
|
|
20240304,192300,211370525,5030,5030,5030,5030,0
|
|
20240304,192200,211370525,5030,5030,5030,5030,0
|
|
20240304,192100,211370525,5030,5030,5030,5030,1412
|
|
20240304,192000,211370525,5030,5030,5030,5030,0
|
|
20240304,191900,211370525,5030,5030,5030,5030,0
|
|
20240304,191800,211370525,5030,5030,5030,5030,0
|
|
20240304,191700,211370525,5030,5030,5030,5030,0
|
|
20240304,191600,211370525,5030,5030,5030,5030,0
|
|
20240304,191500,211370525,5030,5030,5030,5030,0
|
|
20240304,191400,211370525,5030,5030,5030,5030,0
|
|
20240304,191300,211370525,5030,5030,5030,5030,0
|
|
20240304,191200,211370525,5030,5030,5030,5030,0
|
|
20240304,191100,211370525,5030,5030,5030,5030,0
|
|
20240304,191000,211370525,5030,5030,5030,5030,0
|
|
20240304,190900,211370525,5030,5030,5030,5030,0
|
|
20240304,190800,211370525,5030,5030,5030,5030,0
|
|
20240304,190700,211370525,5030,5030,5030,5030,0
|
|
20240304,190600,211370525,5030,5030,5030,5030,0
|
|
20240304,190500,211370525,5030,5030,5030,5030,0
|
|
20240304,190400,211370525,5030,5030,5030,5030,0
|
|
20240304,190300,211370525,5030,5030,5030,5030,0
|
|
20240304,190200,211370525,5030,5030,5030,5030,0
|
|
20240304,190100,211370525,5030,5030,5030,5030,0
|
|
20240304,190000,211370525,5030,5030,5030,5030,0
|
|
20240304,185900,211370525,5030,5030,5030,5030,0
|
|
20240304,185800,211370525,5030,5030,5030,5030,0
|
|
20240304,185700,211370525,5030,5030,5030,5030,0
|
|
20240304,185600,211370525,5030,5030,5030,5030,0
|
|
20240304,185500,211370525,5030,5030,5030,5030,0
|
|
20240304,185400,211370525,5030,5030,5030,5030,0
|
|
20240304,185300,211370525,5030,5030,5030,5030,0
|
|
20240304,185200,211370525,5030,5030,5030,5030,0
|
|
20240304,185100,211370525,5030,5030,5030,5030,1412
|
|
20240304,185000,211370525,5030,5030,5030,5030,0
|
|
20240304,184900,211370525,5030,5030,5030,5030,0
|
|
20240304,184800,211370525,5030,5030,5030,5030,0
|
|
20240304,184700,211370525,5030,5030,5030,5030,0
|
|
20240304,184600,211370525,5030,5030,5030,5030,0
|
|
20240304,184500,211370525,5030,5030,5030,5030,0
|
|
20240304,184400,211370525,5030,5030,5030,5030,0
|
|
20240304,184300,211370525,5030,5030,5030,5030,0
|
|
20240304,184200,211370525,5030,5030,5030,5030,0
|
|
20240304,184100,211370525,5030,5030,5030,5030,0
|
|
20240304,184000,211370525,5030,5030,5030,5030,0
|
|
20240304,183900,211370525,5030,5030,5030,5030,0
|
|
20240304,183800,211370525,5030,5030,5030,5030,0
|
|
20240304,183700,211370525,5030,5030,5030,5030,0
|
|
20240304,183600,211370525,5030,5030,5030,5030,0
|
|
20240304,183500,211370525,5030,5030,5030,5030,0
|
|
20240304,183400,211370525,5030,5030,5030,5030,0
|
|
20240304,183300,211370525,5030,5030,5030,5030,0
|
|
20240304,183200,211370525,5030,5030,5030,5030,0
|
|
20240304,183100,211370525,5030,5030,5030,5030,0
|
|
20240304,183000,211370525,5030,5030,5030,5030,0
|
|
20240304,182900,211370525,5030,5030,5030,5030,0
|
|
20240304,182800,211370525,5030,5030,5030,5030,0
|
|
20240304,182700,211370525,5030,5030,5030,5030,0
|
|
20240304,182600,211370525,5030,5030,5030,5030,0
|
|
20240304,182500,211370525,5030,5030,5030,5030,0
|
|
20240304,182400,211370525,5030,5030,5030,5030,0
|
|
20240304,182300,211370525,5030,5030,5030,5030,0
|
|
20240304,182200,211370525,5030,5030,5030,5030,0
|
|
20240304,182100,211370525,5030,5030,5030,5030,1412
|
|
20240304,182000,211370525,5030,5030,5030,5030,0
|
|
20240304,181900,211370525,5030,5030,5030,5030,0
|
|
20240304,181800,211370525,5030,5030,5030,5030,0
|
|
20240304,181700,211370525,5030,5030,5030,5030,0
|
|
20240304,181600,211370525,5030,5030,5030,5030,0
|
|
20240304,181500,211370525,5030,5030,5030,5030,0
|
|
20240304,181400,211370525,5030,5030,5030,5030,0
|
|
20240304,181300,211370525,5030,5030,5030,5030,0
|
|
20240304,181200,211370525,5030,5030,5030,5030,0
|
|
20240304,181100,211370525,5030,5030,5030,5030,0
|
|
20240304,181000,211370525,5030,5030,5030,5030,0
|
|
20240304,180900,211370525,5030,5030,5030,5030,0
|
|
20240304,180800,211370525,5030,5030,5030,5030,0
|
|
20240304,180700,211370525,5030,5030,5030,5030,0
|
|
20240304,180600,211370525,5030,5030,5030,5030,0
|
|
20240304,180500,211370525,5030,5030,5030,5030,0
|
|
20240304,180400,211370525,5030,5030,5030,5030,0
|
|
20240304,180300,211370525,5030,5030,5030,5030,0
|
|
20240304,180200,211370525,5030,5030,5030,5030,0
|
|
20240304,180100,211370525,5030,5030,5030,5030,0
|
|
20240304,180000,211370525,5030,5030,5030,5030,0
|
|
20240304,175900,211370525,5030,5030,5030,5030,0
|
|
20240304,175800,211370525,5030,5030,5030,5030,0
|
|
20240304,175700,211370525,5030,5030,5030,5030,0
|
|
20240304,175600,211370525,5030,5030,5030,5030,0
|
|
20240304,175500,211370525,5030,5030,5030,5030,0
|
|
20240304,175400,211370525,5030,5030,5030,5030,0
|
|
20240304,175300,211370525,5030,5030,5030,5030,0
|
|
20240304,175200,211370525,5030,5030,5030,5030,0
|
|
20240304,175100,211370525,5030,5030,5030,5030,1412
|
|
20240304,175000,211370525,5030,5030,5030,5030,0
|
|
20240304,174900,211370525,5030,5030,5030,5030,0
|
|
20240304,174800,211370525,5030,5030,5030,5030,0
|
|
20240304,174700,211370525,5030,5030,5030,5030,0
|
|
20240304,174600,211370525,5030,5030,5030,5030,0
|
|
20240304,174500,211370525,5030,5030,5030,5030,0
|
|
20240304,174400,211370525,5030,5030,5030,5030,0
|
|
20240304,174300,211370525,5030,5030,5030,5030,0
|
|
20240304,174200,211370525,5030,5030,5030,5030,0
|
|
20240304,174100,211370525,5030,5030,5030,5030,0
|
|
20240304,174000,211370525,5030,5030,5030,5030,0
|
|
20240304,173900,211370525,5030,5030,5030,5030,0
|
|
20240304,173800,211370525,5030,5030,5030,5030,0
|
|
20240304,173700,211370525,5030,5030,5030,5030,0
|
|
20240304,173600,211370525,5030,5030,5030,5030,0
|
|
20240304,173500,211370525,5030,5030,5030,5030,0
|
|
20240304,173400,211370525,5030,5030,5030,5030,0
|
|
20240304,173300,211370525,5030,5030,5030,5030,0
|
|
20240304,173200,211370525,5030,5030,5030,5030,0
|
|
20240304,173100,211370525,5030,5030,5030,5030,0
|
|
20240304,173000,211370525,5030,5030,5030,5030,0
|
|
20240304,172900,211370525,5030,5030,5030,5030,0
|
|
20240304,172800,211370525,5030,5030,5030,5030,0
|
|
20240304,172700,211370525,5030,5030,5030,5030,0
|
|
20240304,172600,211370525,5030,5030,5030,5030,0
|
|
20240304,172500,211370525,5030,5030,5030,5030,0
|
|
20240304,172400,211370525,5030,5030,5030,5030,0
|
|
20240304,172300,211370525,5030,5030,5030,5030,0
|
|
20240304,172200,211370525,5030,5030,5030,5030,0
|
|
20240304,172100,211370525,5030,5030,5030,5030,1412
|
|
20240304,172000,211370525,5030,5030,5030,5030,0
|
|
20240304,171900,211370525,5030,5030,5030,5030,0
|
|
20240304,171800,211370525,5030,5030,5030,5030,0
|
|
20240304,171700,211370525,5030,5030,5030,5030,0
|
|
20240304,171600,211370525,5030,5030,5030,5030,0
|
|
20240304,171500,211370525,5030,5030,5030,5030,0
|
|
20240304,171400,211370525,5030,5030,5030,5030,0
|
|
20240304,171300,211370525,5030,5030,5030,5030,0
|
|
20240304,171200,211370525,5030,5030,5030,5030,0
|
|
20240304,171100,211370525,5030,5030,5030,5030,0
|
|
20240304,171000,211370525,5030,5030,5030,5030,0
|
|
20240304,170900,211370525,5030,5030,5030,5030,0
|
|
20240304,170800,211370525,5030,5030,5030,5030,0
|
|
20240304,170700,211370525,5030,5030,5030,5030,0
|
|
20240304,170600,211370525,5030,5030,5030,5030,0
|
|
20240304,170500,211370525,5030,5030,5030,5030,0
|
|
20240304,170400,211370525,5030,5030,5030,5030,0
|
|
20240304,170300,211370525,5030,5030,5030,5030,0
|
|
20240304,170200,211370525,5030,5030,5030,5030,0
|
|
20240304,170100,211370525,5030,5030,5030,5030,0
|
|
20240304,170000,211370525,5030,5030,5030,5030,0
|
|
20240304,165900,211370525,5030,5030,5030,5030,0
|
|
20240304,165800,211370525,5030,5030,5030,5030,0
|
|
20240304,165700,211370525,5030,5030,5030,5030,0
|
|
20240304,165600,211370525,5030,5030,5030,5030,0
|
|
20240304,165500,211370525,5030,5030,5030,5030,0
|
|
20240304,165400,211370525,5030,5030,5030,5030,0
|
|
20240304,165300,211370525,5030,5030,5030,5030,0
|
|
20240304,165200,211370525,5030,5030,5030,5030,0
|
|
20240304,165100,211370525,5030,5030,5030,5030,1412
|
|
20240304,165000,211370525,5030,5030,5030,5030,0
|
|
20240304,164900,211370525,5030,5030,5030,5030,0
|
|
20240304,164800,211370525,5030,5030,5030,5030,0
|
|
20240304,164700,211370525,5030,5030,5030,5030,0
|
|
20240304,164600,211370525,5030,5030,5030,5030,0
|
|
20240304,164500,211370525,5030,5030,5030,5030,0
|
|
20240304,164400,211370525,5030,5030,5030,5030,0
|
|
20240304,164300,211370525,5030,5030,5030,5030,0
|
|
20240304,164200,211370525,5030,5030,5030,5030,0
|
|
20240304,164100,211370525,5030,5030,5030,5030,0
|
|
20240304,164000,211370525,5030,5030,5030,5030,0
|
|
20240304,163900,211370525,5030,5030,5030,5030,0
|
|
20240304,163800,211370525,5030,5030,5030,5030,0
|
|
20240304,163700,211370525,5030,5030,5030,5030,0
|
|
20240304,163600,211370525,5030,5030,5030,5030,0
|
|
20240304,163500,211370525,5030,5030,5030,5030,0
|
|
20240304,163400,211370525,5030,5030,5030,5030,0
|
|
20240304,163300,211370525,5030,5030,5030,5030,0
|
|
20240304,163200,211370525,5030,5030,5030,5030,0
|
|
20240304,163100,211370525,5030,5030,5030,5030,0
|
|
20240304,163000,211370525,5030,5030,5030,5030,0
|
|
20240304,162900,211370525,5030,5030,5030,5030,0
|
|
20240304,162800,211370525,5030,5030,5030,5030,0
|
|
20240304,162700,211370525,5030,5030,5030,5030,0
|
|
20240304,162600,211370525,5030,5030,5030,5030,0
|
|
20240304,162500,211370525,5030,5030,5030,5030,0
|
|
20240304,162400,211370525,5030,5030,5030,5030,0
|
|
20240304,162300,211370525,5030,5030,5030,5030,0
|
|
20240304,162200,211370525,5030,5030,5030,5030,0
|
|
20240304,162100,211370525,5030,5030,5030,5030,1412
|
|
20240304,162000,211370525,5030,5030,5030,5030,0
|
|
20240304,161900,211370525,5030,5030,5030,5030,0
|
|
20240304,161800,211370525,5030,5030,5030,5030,0
|
|
20240304,161700,211370525,5030,5030,5030,5030,0
|
|
20240304,161600,211370525,5030,5030,5030,5030,0
|
|
20240304,161500,211370525,5030,5030,5030,5030,0
|
|
20240304,161400,211370525,5030,5030,5030,5030,0
|
|
20240304,161300,211370525,5030,5030,5030,5030,0
|
|
20240304,161200,211370525,5030,5030,5030,5030,0
|
|
20240304,161100,211370525,5030,5030,5030,5030,0
|
|
20240304,161000,211370525,5030,5030,5030,5030,0
|
|
20240304,160900,211370525,5030,5030,5030,5030,0
|
|
20240304,160800,211370525,5030,5030,5030,5030,0
|
|
20240304,160700,211370525,5030,5030,5030,5030,0
|
|
20240304,160600,211370525,5030,5030,5030,5030,0
|
|
20240304,160500,211370525,5030,5030,5030,5030,0
|
|
20240304,160400,211370525,5030,5030,5030,5030,0
|
|
20240304,160300,211370525,5030,5030,5030,5030,0
|
|
20240304,160200,211370525,5030,5030,5030,5030,0
|
|
20240304,160100,211370525,5030,5030,5030,5030,0
|
|
20240304,160000,211370525,5030,5030,5030,5030,0
|
|
20240304,155900,211370525,5030,5030,5030,5030,0
|
|
20240304,155800,211370525,5030,5030,5030,5030,0
|
|
20240304,155700,211370525,5030,5030,5030,5030,0
|
|
20240304,155600,211370525,5030,5030,5030,5030,0
|
|
20240304,155500,211370525,5030,5030,5030,5030,0
|
|
20240304,155400,211370525,5030,5030,5030,5030,0
|
|
20240304,155300,211370525,5030,5030,5030,5030,0
|
|
20240304,155200,211370525,5030,5030,5030,5030,0
|
|
20240304,155100,211370525,5030,5030,5030,5030,1412
|
|
20240304,155000,211370525,5030,5030,5030,5030,0
|
|
20240304,154900,211370525,5030,5030,5030,5030,0
|
|
20240304,154800,211370525,5030,5030,5030,5030,0
|
|
20240304,154700,211370525,5030,5030,5030,5030,0
|
|
20240304,154600,211370525,5030,5030,5030,5030,0
|
|
20240304,154500,211370525,5030,5030,5030,5030,0
|
|
20240304,154400,211370525,5030,5030,5030,5030,0
|
|
20240304,154300,211370525,5030,5030,5030,5030,0
|
|
20240304,154200,211370525,5030,5030,5030,5030,0
|
|
20240304,154100,211370525,5030,5030,5030,5030,0
|
|
20240304,154000,211370525,5030,5030,5030,5030,0
|
|
20240304,153900,211370525,5030,5030,5030,5030,0
|
|
20240304,153800,211370525,5030,5030,5030,5030,0
|
|
20240304,153700,211370525,5030,5030,5030,5030,0
|
|
20240304,153600,211370525,5030,5030,5030,5030,0
|
|
20240304,153500,211370525,5030,5030,5030,5030,0
|
|
20240304,153400,211370525,5030,5030,5030,5030,0
|
|
20240304,153300,211370525,5030,5030,5030,5030,0
|
|
20240304,153200,211370525,5030,5030,5030,5030,0
|
|
20240304,153100,211370525,5030,5030,5030,5030,0
|
|
20240304,153000,211370525,5030,5030,5030,5030,1412
|
|
20240304,152900,204268165,5030,5030,5030,5030,0
|
|
20240304,152800,204268165,5030,5030,5030,5030,0
|
|
20240304,152700,204268165,5030,5030,5030,5030,0
|
|
20240304,152600,204268165,5030,5030,5030,5030,0
|
|
20240304,152500,204268165,5030,5030,5030,5030,0
|
|
20240304,152400,204268165,5030,5030,5030,5030,0
|
|
20240304,152300,204268165,5030,5030,5030,5030,0
|
|
20240304,152200,204268165,5030,5030,5030,5030,0
|
|
20240304,152100,204268165,5030,5030,5030,5030,0
|
|
20240304,152000,204268165,5030,5030,5030,5030,0
|
|
20240304,151900,204268165,5030,5030,5030,5030,68
|
|
20240304,151800,203926125,5020,5020,5020,5020,0
|
|
20240304,151700,203926125,5020,5020,5020,5020,157
|
|
20240304,151600,203137985,5030,5010,5030,5010,1245
|
|
20240304,151500,196888645,5020,5020,5020,5020,0
|
|
20240304,151400,196888645,5020,5010,5020,5010,12
|
|
20240304,151300,196828455,5010,5010,5010,5010,500
|
|
20240304,151200,194323455,5000,5000,5000,5000,6
|
|
20240304,151100,194293455,5000,5000,5000,5000,178
|
|
20240304,151000,193403455,5000,5000,5000,5000,437
|
|
20240304,150900,191218455,5010,5010,5010,5010,66
|
|
20240304,150800,190887795,5010,5010,5020,5010,1851
|
|
20240304,150700,181611025,5000,5010,5010,5000,859
|
|
20240304,150600,177310435,5010,5000,5010,5000,1016
|
|
20240304,150500,172230285,5000,5010,5010,5000,278
|
|
20240304,150400,170840265,5010,5010,5010,5010,0
|
|
20240304,150300,170840265,5010,5010,5010,5010,0
|
|
20240304,150200,170840265,5010,5010,5010,5010,395
|
|
20240304,150100,168861315,5010,5010,5010,5010,54
|
|
20240304,150000,168590775,5010,5010,5010,5010,3
|
|
20240304,145900,168575745,5010,5010,5010,5010,0
|
|
20240304,145800,168575745,5010,5010,5010,5010,0
|
|
20240304,145700,168575745,5010,5010,5010,5010,3
|
|
20240304,145600,168560715,4995,4995,4995,4995,0
|
|
20240304,145500,168560715,4995,4995,4995,4995,0
|
|
20240304,145400,168560715,4995,4995,4995,4995,0
|
|
20240304,145300,168560715,4995,4995,4995,4995,93
|
|
20240304,145200,168096180,5000,5000,5000,5000,68
|
|
20240304,145100,167756180,5000,5000,5000,5000,0
|
|
20240304,145000,167756180,5000,5000,5000,5000,5
|
|
20240304,144900,167731180,5010,5010,5010,5010,50
|
|
20240304,144800,167480680,5000,5000,5000,5000,0
|
|
20240304,144700,167480680,5000,5000,5000,5000,200
|
|
20240304,144600,166480680,5010,5010,5010,5010,0
|
|
20240304,144500,166480680,5010,5010,5010,5010,0
|
|
20240304,144400,166480680,5010,5010,5010,5010,1
|
|
20240304,144300,166475670,4990,4990,4990,4990,0
|
|
20240304,144200,166475670,4990,4990,4990,4990,0
|
|
20240304,144100,166475670,4990,4990,4990,4990,0
|
|
20240304,144000,166475670,4990,4990,4990,4990,0
|
|
20240304,143900,166475670,4990,4990,4990,4990,0
|
|
20240304,143800,166475670,4990,4995,4995,4990,300
|
|
20240304,143700,164977775,4995,4995,4995,4995,0
|
|
20240304,143600,164977775,4995,4995,4995,4995,0
|
|
20240304,143500,164977775,4995,4995,4995,4995,0
|
|
20240304,143400,164977775,4995,4995,4995,4995,0
|
|
20240304,143300,164977775,4995,4995,4995,4995,0
|
|
20240304,143200,164977775,4995,4995,4995,4995,100
|
|
20240304,143100,164478275,5000,5000,5000,5000,0
|
|
20240304,143000,164478275,5000,5000,5000,5000,0
|
|
20240304,142900,164478275,5000,5000,5000,5000,0
|
|
20240304,142800,164478275,5000,5000,5000,5000,0
|
|
20240304,142700,164478275,5000,5000,5000,5000,0
|
|
20240304,142600,164478275,5000,5000,5000,5000,0
|
|
20240304,142500,164478275,5000,5000,5000,5000,0
|
|
20240304,142400,164478275,5000,5000,5000,5000,4
|
|
20240304,142300,164458275,5000,5000,5000,5000,201
|
|
20240304,142200,163453275,4995,5000,5000,4995,98
|
|
20240304,142100,162963325,5000,5000,5000,5000,11
|
|
20240304,142000,162908325,5000,5010,5010,5000,1505
|
|
20240304,141900,155380275,5010,5010,5010,5010,0
|
|
20240304,141800,155380275,5010,5010,5010,5010,0
|
|
20240304,141700,155380275,5010,5010,5010,5010,0
|
|
20240304,141600,155380275,5010,5010,5010,5010,0
|
|
20240304,141500,155380275,5010,5010,5010,5010,100
|
|
20240304,141400,154879275,5010,5000,5010,5000,762
|
|
20240304,141300,151069245,5010,5010,5010,5010,0
|
|
20240304,141200,151069245,5010,5010,5010,5010,0
|
|
20240304,141100,151069245,5010,5010,5010,5010,3
|
|
20240304,141000,151054215,5010,5010,5010,5010,100
|
|
20240304,140900,150553215,5010,5010,5010,5010,0
|
|
20240304,140800,150553215,5010,5010,5010,5010,0
|
|
20240304,140700,150553215,5010,5010,5010,5010,0
|
|
20240304,140600,150553215,5010,5010,5010,5010,106
|
|
20240304,140500,150022155,5010,5010,5010,5010,0
|
|
20240304,140400,150022155,5010,5010,5010,5010,5
|
|
20240304,140300,149997105,5010,5010,5010,5010,1
|
|
20240304,140200,149992095,5010,5010,5010,5010,0
|
|
20240304,140100,149992095,5010,5010,5010,5010,0
|
|
20240304,140000,149992095,5010,5010,5010,5010,25
|
|
20240304,135900,149866845,5010,5010,5010,5010,50
|
|
20240304,135800,149616345,5010,5010,5010,5010,175
|
|
20240304,135700,148739595,5010,5010,5010,5010,0
|
|
20240304,135600,148739595,5010,5010,5010,5010,1
|
|
20240304,135500,148734585,4990,4990,4990,4990,0
|
|
20240304,135400,148734585,4990,4990,4990,4990,0
|
|
20240304,135300,148734585,4990,4990,4990,4990,0
|
|
20240304,135200,148734585,4990,4990,4990,4990,4
|
|
20240304,135100,148714625,4990,4990,4990,4990,0
|
|
20240304,135000,148714625,4990,4990,4990,4990,0
|
|
20240304,134900,148714625,4990,4990,4990,4990,0
|
|
20240304,134800,148714625,4990,4990,4990,4990,0
|
|
20240304,134700,148714625,4990,4990,4990,4990,0
|
|
20240304,134600,148714625,4990,4990,4990,4990,0
|
|
20240304,134500,148714625,4990,4990,4990,4990,0
|
|
20240304,134400,148714625,4990,4990,4990,4990,0
|
|
20240304,134300,148714625,4990,4990,4990,4990,0
|
|
20240304,134200,148714625,4990,4990,4990,4990,0
|
|
20240304,134100,148714625,4990,4990,4990,4990,0
|
|
20240304,134000,148714625,4990,4990,4990,4990,0
|
|
20240304,133900,148714625,4990,4990,4990,4990,0
|
|
20240304,133800,148714625,4990,4990,4990,4990,0
|
|
20240304,133700,148714625,4990,5000,5000,4990,200
|
|
20240304,133600,147715315,5000,5000,5000,5000,0
|
|
20240304,133500,147715315,5000,5000,5000,5000,0
|
|
20240304,133400,147715315,5000,5000,5000,5000,0
|
|
20240304,133300,147715315,5000,5000,5000,5000,0
|
|
20240304,133200,147715315,5000,5000,5000,5000,0
|
|
20240304,133100,147715315,5000,5000,5000,5000,0
|
|
20240304,133000,147715315,5000,5000,5000,5000,0
|
|
20240304,132900,147715315,5000,5000,5000,5000,231
|
|
20240304,132800,146560315,5010,5010,5010,5010,0
|
|
20240304,132700,146560315,5010,5010,5010,5010,0
|
|
20240304,132600,146560315,5010,5010,5010,5010,0
|
|
20240304,132500,146560315,5010,5000,5010,5000,101
|
|
20240304,132400,146055305,5000,5000,5000,5000,0
|
|
20240304,132300,146055305,5000,5000,5000,5000,0
|
|
20240304,132200,146055305,5000,5000,5000,5000,0
|
|
20240304,132100,146055305,5000,5000,5000,5000,3
|
|
20240304,132000,146040305,5010,5010,5010,5010,1
|
|
20240304,131900,146035295,4985,4985,4985,4985,0
|
|
20240304,131800,146035295,4985,4985,4985,4985,0
|
|
20240304,131700,146035295,4985,4985,4985,4985,0
|
|
20240304,131600,146035295,4985,4985,4985,4985,86
|
|
20240304,131500,145606585,5010,5010,5010,5010,0
|
|
20240304,131400,145606585,5010,5010,5010,5010,1
|
|
20240304,131300,145601575,5010,5000,5010,4985,875
|
|
20240304,131200,141227535,5000,5000,5000,5000,10
|
|
20240304,131100,141177535,5000,5000,5000,5000,100
|
|
20240304,131000,140677535,5000,5000,5000,5000,0
|
|
20240304,130900,140677535,5000,5000,5000,5000,0
|
|
20240304,130800,140677535,5000,5000,5000,5000,1032
|
|
20240304,130700,135517535,5000,5000,5000,5000,0
|
|
20240304,130600,135517535,5000,5000,5000,5000,0
|
|
20240304,130500,135517535,5000,5000,5000,5000,0
|
|
20240304,130400,135517535,5000,5000,5000,5000,2
|
|
20240304,130300,135507535,5000,5000,5000,5000,165
|
|
20240304,130200,134682535,5000,5000,5000,5000,0
|
|
20240304,130100,134682535,5000,5000,5000,5000,0
|
|
20240304,130000,134682535,5000,5000,5000,5000,10
|
|
20240304,125900,134632535,5000,5000,5000,5000,0
|
|
20240304,125800,134632535,5000,5000,5000,5000,80
|
|
20240304,125700,134232535,5000,5000,5000,5000,0
|
|
20240304,125600,134232535,5000,5000,5000,5000,0
|
|
20240304,125500,134232535,5000,5000,5000,5000,0
|
|
20240304,125400,134232535,5000,5000,5000,5000,0
|
|
20240304,125300,134232535,5000,5000,5000,5000,332
|
|
20240304,125200,132572535,5000,5000,5000,5000,0
|
|
20240304,125100,132572535,5000,5000,5000,5000,1
|
|
20240304,125000,132567535,5000,5000,5000,5000,1
|
|
20240304,124900,132562535,5000,5000,5000,5000,0
|
|
20240304,124800,132562535,5000,5000,5000,5000,0
|
|
20240304,124700,132562535,5000,5000,5000,5000,0
|
|
20240304,124600,132562535,5000,5000,5000,5000,0
|
|
20240304,124500,132562535,5000,5000,5000,5000,0
|
|
20240304,124400,132562535,5000,5000,5000,5000,0
|
|
20240304,124300,132562535,5000,5000,5000,5000,0
|
|
20240304,124200,132562535,5000,5000,5000,5000,48
|
|
20240304,124100,132322535,5000,5000,5000,5000,0
|
|
20240304,124000,132322535,5000,5000,5000,5000,0
|
|
20240304,123900,132322535,5000,5000,5000,5000,0
|
|
20240304,123800,132322535,5000,5000,5000,5000,0
|
|
20240304,123700,132322535,5000,5000,5000,5000,0
|
|
20240304,123600,132322535,5000,5000,5000,5000,0
|
|
20240304,123500,132322535,5000,5000,5000,5000,0
|
|
20240304,123400,132322535,5000,5000,5000,5000,39
|
|
20240304,123300,132127535,5000,5000,5000,5000,0
|
|
20240304,123200,132127535,5000,5000,5000,5000,20
|
|
20240304,123100,132027535,5010,5010,5010,5010,0
|
|
20240304,123000,132027535,5010,5010,5010,5010,0
|
|
20240304,122900,132027535,5010,5010,5010,5010,0
|
|
20240304,122800,132027535,5010,5010,5010,5010,0
|
|
20240304,122700,132027535,5010,5010,5010,5010,0
|
|
20240304,122600,132027535,5010,5010,5010,5010,0
|
|
20240304,122500,132027535,5010,5010,5010,5010,0
|
|
20240304,122400,132027535,5010,5010,5010,5010,500
|
|
20240304,122300,129522535,5010,5010,5010,5010,0
|
|
20240304,122200,129522535,5010,5010,5010,5010,0
|
|
20240304,122100,129522535,5010,5010,5010,5010,0
|
|
20240304,122000,129522535,5010,5010,5010,5010,0
|
|
20240304,121900,129522535,5010,5010,5010,5010,0
|
|
20240304,121800,129522535,5010,5010,5010,5010,0
|
|
20240304,121700,129522535,5010,4995,5010,4995,4295
|
|
20240304,121600,108048660,4990,4990,4990,4990,362
|
|
20240304,121500,106242280,4975,4975,4975,4975,976
|
|
20240304,121400,101386680,4975,4975,4975,4975,0
|
|
20240304,121300,101386680,4975,4975,4975,4970,1274
|
|
20240304,121200,95053060,4985,4985,4985,4985,5
|
|
20240304,121100,95028135,4985,4985,4985,4985,0
|
|
20240304,121000,95028135,4985,4985,4985,4985,0
|
|
20240304,120900,95028135,4985,4985,4985,4985,15
|
|
20240304,120800,94953360,4985,4985,4985,4985,0
|
|
20240304,120700,94953360,4985,4985,4985,4985,0
|
|
20240304,120600,94953360,4985,4985,4985,4985,0
|
|
20240304,120500,94953360,4985,4985,4985,4985,1
|
|
20240304,120400,94948375,4985,4985,4985,4985,0
|
|
20240304,120300,94948375,4985,4985,4985,4985,0
|
|
20240304,120200,94948375,4985,4985,4985,4985,0
|
|
20240304,120100,94948375,4985,4985,4985,4985,0
|
|
20240304,120000,94948375,4985,4985,4985,4985,0
|
|
20240304,115900,94948375,4985,4985,4985,4985,0
|
|
20240304,115800,94948375,4985,4985,4985,4985,0
|
|
20240304,115700,94948375,4985,4985,4985,4985,0
|
|
20240304,115600,94948375,4985,4985,4985,4985,1
|
|
20240304,115500,94943390,4970,4970,4970,4970,0
|
|
20240304,115400,94943390,4970,4975,4975,4970,374
|
|
20240304,115300,93082795,4975,4975,4975,4975,0
|
|
20240304,115200,93082795,4975,4975,4975,4975,0
|
|
20240304,115100,93082795,4975,4975,4975,4975,0
|
|
20240304,115000,93082795,4975,4975,4975,4975,0
|
|
20240304,114900,93082795,4975,4980,4980,4975,77
|
|
20240304,114800,92699705,4975,4975,4975,4975,0
|
|
20240304,114700,92699705,4975,4975,4975,4975,0
|
|
20240304,114600,92699705,4975,4975,4975,4975,0
|
|
20240304,114500,92699705,4975,4975,4975,4975,0
|
|
20240304,114400,92699705,4975,4975,4975,4975,0
|
|
20240304,114300,92699705,4975,4975,4975,4975,170
|
|
20240304,114200,91853955,4975,4975,4975,4975,0
|
|
20240304,114100,91853955,4975,4975,4975,4975,52
|
|
20240304,114000,91595255,4985,4985,4985,4985,26
|
|
20240304,113900,91465645,4985,4985,4985,4985,0
|
|
20240304,113800,91465645,4985,4985,4985,4985,0
|
|
20240304,113700,91465645,4985,4985,4985,4985,0
|
|
20240304,113600,91465645,4985,4975,4985,4975,598
|
|
20240304,113500,88490585,4975,4975,4975,4975,0
|
|
20240304,113400,88490585,4975,4975,4975,4975,0
|
|
20240304,113300,88490585,4975,4975,4975,4975,0
|
|
20240304,113200,88490585,4975,4975,4975,4975,0
|
|
20240304,113100,88490585,4975,4975,4975,4975,1
|
|
20240304,113000,88485610,4975,4975,4975,4975,0
|
|
20240304,112900,88485610,4975,4975,4975,4975,0
|
|
20240304,112800,88485610,4975,4975,4975,4975,0
|
|
20240304,112700,88485610,4975,4975,4975,4975,0
|
|
20240304,112600,88485610,4975,4975,4975,4975,32
|
|
20240304,112500,88326410,4975,4975,4975,4975,62
|
|
20240304,112400,88017960,4975,4975,4975,4975,0
|
|
20240304,112300,88017960,4975,4975,4975,4975,0
|
|
20240304,112200,88017960,4975,4975,4975,4975,1
|
|
20240304,112100,88012985,4970,4970,4970,4970,0
|
|
20240304,112000,88012985,4970,4970,4970,4970,0
|
|
20240304,111900,88012985,4970,4970,4970,4970,0
|
|
20240304,111800,88012985,4970,4970,4970,4970,159
|
|
20240304,111700,87222755,4975,4975,4975,4975,42
|
|
20240304,111600,87013805,4985,4985,4985,4985,0
|
|
20240304,111500,87013805,4985,4985,4985,4985,0
|
|
20240304,111400,87013805,4985,4985,4985,4985,0
|
|
20240304,111300,87013805,4985,4985,4985,4985,0
|
|
20240304,111200,87013805,4985,4985,4985,4985,0
|
|
20240304,111100,87013805,4985,4985,4985,4985,0
|
|
20240304,111000,87013805,4985,4985,4985,4985,0
|
|
20240304,110900,87013805,4985,4985,4985,4985,0
|
|
20240304,110800,87013805,4985,4985,4985,4985,0
|
|
20240304,110700,87013805,4985,4985,4985,4985,0
|
|
20240304,110600,87013805,4985,4985,4985,4985,0
|
|
20240304,110500,87013805,4985,4985,4985,4985,0
|
|
20240304,110400,87013805,4985,4985,4985,4985,0
|
|
20240304,110300,87013805,4985,4985,4985,4985,0
|
|
20240304,110200,87013805,4985,4985,4985,4985,0
|
|
20240304,110100,87013805,4985,4985,4985,4985,0
|
|
20240304,110000,87013805,4985,4985,4985,4985,21
|
|
20240304,105900,86909120,4965,4965,4965,4965,0
|
|
20240304,105800,86909120,4965,4980,4980,4965,1413
|
|
20240304,105700,79886525,4975,4975,4975,4975,0
|
|
20240304,105600,79886525,4975,4975,4975,4975,0
|
|
20240304,105500,79886525,4975,4975,4975,4975,0
|
|
20240304,105400,79886525,4975,4975,4975,4975,0
|
|
20240304,105300,79886525,4975,4975,4975,4975,100
|
|
20240304,105200,79389025,4980,4980,4980,4980,0
|
|
20240304,105100,79389025,4980,4980,4980,4980,0
|
|
20240304,105000,79389025,4980,4980,4980,4980,0
|
|
20240304,104900,79389025,4980,4980,4980,4980,0
|
|
20240304,104800,79389025,4980,4980,4980,4980,0
|
|
20240304,104700,79389025,4980,4980,4980,4980,0
|
|
20240304,104600,79389025,4980,4980,4980,4980,0
|
|
20240304,104500,79389025,4980,4980,4980,4980,0
|
|
20240304,104400,79389025,4980,4980,4980,4980,0
|
|
20240304,104300,79389025,4980,4980,4980,4980,1130
|
|
20240304,104200,73761625,4980,4980,4980,4980,0
|
|
20240304,104100,73761625,4980,4980,4980,4980,0
|
|
20240304,104000,73761625,4980,4980,4980,4980,0
|
|
20240304,103900,73761625,4980,4980,4980,4980,0
|
|
20240304,103800,73761625,4980,4980,4980,4980,0
|
|
20240304,103700,73761625,4980,4980,4980,4980,404
|
|
20240304,103600,71749705,4975,4975,4975,4975,375
|
|
20240304,103500,69884080,4975,4975,4975,4975,0
|
|
20240304,103400,69884080,4975,4975,4975,4975,0
|
|
20240304,103300,69884080,4975,4975,4975,4975,217
|
|
20240304,103200,68804505,4975,4975,4975,4975,12
|
|
20240304,103100,68744805,4975,4975,4980,4975,40
|
|
20240304,103000,68545780,4970,4970,4970,4970,0
|
|
20240304,102900,68545780,4970,4970,4970,4970,101
|
|
20240304,102800,68043810,4970,4975,4975,4970,3000
|
|
20240304,102700,53132210,4975,4975,4975,4975,0
|
|
20240304,102600,53132210,4975,4975,4975,4975,0
|
|
20240304,102500,53132210,4975,4975,4975,4975,0
|
|
20240304,102400,53132210,4975,4975,4975,4975,0
|
|
20240304,102300,53132210,4975,4975,4975,4975,0
|
|
20240304,102200,53132210,4975,4975,4975,4975,0
|
|
20240304,102100,53132210,4975,4975,4975,4975,0
|
|
20240304,102000,53132210,4975,4975,4975,4975,200
|
|
20240304,101900,52137210,4975,4975,4975,4975,0
|
|
20240304,101800,52137210,4975,4975,4975,4975,0
|
|
20240304,101700,52137210,4975,4975,4975,4975,0
|
|
20240304,101600,52137210,4975,4975,4975,4975,0
|
|
20240304,101500,52137210,4975,4975,4975,4975,0
|
|
20240304,101400,52137210,4975,4975,4975,4975,23
|
|
20240304,101300,52022785,4990,4985,4990,4985,1001
|
|
20240304,101200,47028330,4990,4990,4990,4990,0
|
|
20240304,101100,47028330,4990,4990,4990,4990,0
|
|
20240304,101000,47028330,4990,4990,4990,4990,0
|
|
20240304,100900,47028330,4990,4990,4990,4990,0
|
|
20240304,100800,47028330,4990,4975,4990,4975,1622
|
|
20240304,100700,38943725,4975,4975,4975,4975,0
|
|
20240304,100600,38943725,4975,4975,4975,4975,0
|
|
20240304,100500,38943725,4975,4975,4975,4975,500
|
|
20240304,100400,36456225,4975,4975,4975,4975,14
|
|
20240304,100300,36386575,4980,4980,4980,4980,0
|
|
20240304,100200,36386575,4980,4975,4990,4975,62
|
|
20240304,100100,36077780,4975,4975,4975,4975,741
|
|
20240304,100000,32391305,4975,4975,4975,4975,0
|
|
20240304,095900,32391305,4975,4975,4975,4975,0
|
|
20240304,095800,32391305,4975,4975,4975,4975,0
|
|
20240304,095700,32391305,4975,4975,4975,4975,0
|
|
20240304,095600,32391305,4975,4975,4975,4975,0
|
|
20240304,095500,32391305,4975,4975,4975,4975,4
|
|
20240304,095400,32371405,4980,4975,4980,4975,5
|
|
20240304,095300,32346525,4975,4980,4985,4975,119
|
|
20240304,095200,31753355,4985,4985,4985,4985,1
|
|
20240304,095100,31748370,4980,4980,4980,4980,100
|
|
20240304,095000,31250370,4985,4990,4990,4985,188
|
|
20240304,094900,30313175,4985,4985,4985,4985,10
|
|
20240304,094800,30263325,4990,4985,4990,4985,14
|
|
20240304,094700,30193515,4990,4985,4990,4985,264
|
|
20240304,094600,28876525,4985,4985,4985,4985,1
|
|
20240304,094500,28871540,4985,4985,4985,4985,0
|
|
20240304,094400,28871540,4985,4985,4985,4985,0
|
|
20240304,094300,28871540,4985,4985,4985,4985,0
|
|
20240304,094200,28871540,4985,4985,4985,4985,1
|
|
20240304,094100,28866555,4975,4975,4975,4975,0
|
|
20240304,094000,28866555,4975,4975,4975,4975,0
|
|
20240304,093900,28866555,4975,4975,4975,4975,0
|
|
20240304,093800,28866555,4975,4975,4975,4975,0
|
|
20240304,093700,28866555,4975,4975,4975,4975,0
|
|
20240304,093600,28866555,4975,4975,4975,4975,0
|
|
20240304,093500,28866555,4975,4970,4975,4970,16
|
|
20240304,093400,28786960,4970,4975,4975,4970,399
|
|
20240304,093300,26803205,4975,4975,4975,4975,44
|
|
20240304,093200,26584305,4975,4975,4975,4975,21
|
|
20240304,093100,26479830,4975,4980,4985,4975,593
|
|
20240304,093000,23526440,4980,4980,4980,4980,0
|
|
20240304,092900,23526440,4980,4980,4980,4980,1
|
|
20240304,092800,23521460,4980,4980,4980,4980,0
|
|
20240304,092700,23521460,4980,4980,4980,4980,1
|
|
20240304,092600,23516480,4980,4980,4980,4980,1
|
|
20240304,092500,23511500,4985,4985,4985,4985,0
|
|
20240304,092400,23511500,4985,4985,4985,4985,0
|
|
20240304,092300,23511500,4985,4985,4985,4985,0
|
|
20240304,092200,23511500,4985,4985,4985,4985,0
|
|
20240304,092100,23511500,4985,4985,4985,4985,1
|
|
20240304,092000,23506515,4985,4985,4985,4985,0
|
|
20240304,091900,23506515,4985,4985,4985,4985,0
|
|
20240304,091800,23506515,4985,4985,4985,4985,2
|
|
20240304,091700,23496545,4970,4965,4970,4965,2
|
|
20240304,091600,23486610,4955,4955,4955,4955,0
|
|
20240304,091500,23486610,4955,4955,4955,4955,103
|
|
20240304,091400,22976245,4985,4985,4985,4985,0
|
|
20240304,091300,22976245,4985,4985,4985,4985,0
|
|
20240304,091200,22976245,4985,4985,4985,4985,19
|
|
20240304,091100,22881530,4980,4965,4980,4960,1030
|
|
20240304,091000,17770340,4960,4960,4960,4960,424
|
|
20240304,090900,15667300,4940,4940,4940,4940,0
|
|
20240304,090800,15667300,4940,4940,4940,4940,0
|
|
20240304,090700,15667300,4940,4995,4995,4940,1501
|
|
20240304,090600,8246230,4960,4960,4960,4960,100
|
|
20240304,090500,7750230,4970,4970,4970,4970,168
|
|
20240304,090400,6915270,5000,5000,5000,5000,0
|
|
20240304,090300,6915270,5000,5000,5000,5000,50
|
|
20240304,090200,6665270,4970,4975,4975,4970,500
|
|
20240304,090100,4179770,4970,4970,4970,4970,503
|
|
20240304,090000,1679860,4970,4970,4970,4970,338
|