595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,185200,215647210,2950,2950,2950,2950,4390
|
|
20240304,185100,215647210,2950,2950,2950,2950,0
|
|
20240304,185000,215647210,2950,2950,2950,2950,0
|
|
20240304,184900,215647210,2950,2950,2950,2950,0
|
|
20240304,184800,215647210,2950,2950,2950,2950,0
|
|
20240304,184700,215647210,2950,2950,2950,2950,0
|
|
20240304,184600,215647210,2950,2950,2950,2950,0
|
|
20240304,184500,215647210,2950,2950,2950,2950,0
|
|
20240304,184400,215647210,2950,2950,2950,2950,0
|
|
20240304,184300,215647210,2950,2950,2950,2950,0
|
|
20240304,184200,215647210,2950,2950,2950,2950,0
|
|
20240304,184100,215647210,2950,2950,2950,2950,0
|
|
20240304,184000,215647210,2950,2950,2950,2950,0
|
|
20240304,183900,215647210,2950,2950,2950,2950,0
|
|
20240304,183800,215647210,2950,2950,2950,2950,0
|
|
20240304,183700,215647210,2950,2950,2950,2950,0
|
|
20240304,183600,215647210,2950,2950,2950,2950,0
|
|
20240304,183500,215647210,2950,2950,2950,2950,0
|
|
20240304,183400,215647210,2950,2950,2950,2950,0
|
|
20240304,183300,215647210,2950,2950,2950,2950,0
|
|
20240304,183200,215647210,2950,2950,2950,2950,0
|
|
20240304,183100,215647210,2950,2950,2950,2950,0
|
|
20240304,183000,215647210,2950,2950,2950,2950,0
|
|
20240304,182900,215647210,2950,2950,2950,2950,0
|
|
20240304,182800,215647210,2950,2950,2950,2950,0
|
|
20240304,182700,215647210,2950,2950,2950,2950,0
|
|
20240304,182600,215647210,2950,2950,2950,2950,0
|
|
20240304,182500,215647210,2950,2950,2950,2950,0
|
|
20240304,182400,215647210,2950,2950,2950,2950,0
|
|
20240304,182300,215647210,2950,2950,2950,2950,0
|
|
20240304,182200,215647210,2950,2950,2950,2950,4390
|
|
20240304,182100,215647210,2950,2950,2950,2950,0
|
|
20240304,182000,215647210,2950,2950,2950,2950,0
|
|
20240304,181900,215647210,2950,2950,2950,2950,0
|
|
20240304,181800,215647210,2950,2950,2950,2950,0
|
|
20240304,181700,215647210,2950,2950,2950,2950,0
|
|
20240304,181600,215647210,2950,2950,2950,2950,0
|
|
20240304,181500,215647210,2950,2950,2950,2950,0
|
|
20240304,181400,215647210,2950,2950,2950,2950,0
|
|
20240304,181300,215647210,2950,2950,2950,2950,0
|
|
20240304,181200,215647210,2950,2950,2950,2950,0
|
|
20240304,181100,215647210,2950,2950,2950,2950,0
|
|
20240304,181000,215647210,2950,2950,2950,2950,0
|
|
20240304,180900,215647210,2950,2950,2950,2950,0
|
|
20240304,180800,215647210,2950,2950,2950,2950,0
|
|
20240304,180700,215647210,2950,2950,2950,2950,0
|
|
20240304,180600,215647210,2950,2950,2950,2950,0
|
|
20240304,180500,215647210,2950,2950,2950,2950,0
|
|
20240304,180400,215647210,2950,2950,2950,2950,0
|
|
20240304,180300,215647210,2950,2950,2950,2950,0
|
|
20240304,180200,215647210,2950,2950,2950,2950,0
|
|
20240304,180100,215647210,2950,2950,2950,2950,0
|
|
20240304,180000,215647210,2950,2950,2950,2950,0
|
|
20240304,175900,215647210,2950,2950,2950,2950,0
|
|
20240304,175800,215647210,2950,2950,2950,2950,0
|
|
20240304,175700,215647210,2950,2950,2950,2950,0
|
|
20240304,175600,215647210,2950,2950,2950,2950,0
|
|
20240304,175500,215647210,2950,2950,2950,2950,0
|
|
20240304,175400,215647210,2950,2950,2950,2950,0
|
|
20240304,175300,215647210,2950,2950,2950,2950,0
|
|
20240304,175200,215647210,2950,2950,2950,2950,4390
|
|
20240304,175100,215647210,2950,2950,2950,2950,0
|
|
20240304,175000,215647210,2950,2950,2950,2950,0
|
|
20240304,174900,215647210,2950,2950,2950,2950,0
|
|
20240304,174800,215647210,2950,2950,2950,2950,0
|
|
20240304,174700,215647210,2950,2950,2950,2950,0
|
|
20240304,174600,215647210,2950,2950,2950,2950,0
|
|
20240304,174500,215647210,2950,2950,2950,2950,0
|
|
20240304,174400,215647210,2950,2950,2950,2950,0
|
|
20240304,174300,215647210,2950,2950,2950,2950,0
|
|
20240304,174200,215647210,2950,2950,2950,2950,0
|
|
20240304,174100,215647210,2950,2950,2950,2950,0
|
|
20240304,174000,215647210,2950,2950,2950,2950,0
|
|
20240304,173900,215647210,2950,2950,2950,2950,0
|
|
20240304,173800,215647210,2950,2950,2950,2950,0
|
|
20240304,173700,215647210,2950,2950,2950,2950,0
|
|
20240304,173600,215647210,2950,2950,2950,2950,0
|
|
20240304,173500,215647210,2950,2950,2950,2950,0
|
|
20240304,173400,215647210,2950,2950,2950,2950,0
|
|
20240304,173300,215647210,2950,2950,2950,2950,0
|
|
20240304,173200,215647210,2950,2950,2950,2950,0
|
|
20240304,173100,215647210,2950,2950,2950,2950,0
|
|
20240304,173000,215647210,2950,2950,2950,2950,0
|
|
20240304,172900,215647210,2950,2950,2950,2950,0
|
|
20240304,172800,215647210,2950,2950,2950,2950,0
|
|
20240304,172700,215647210,2950,2950,2950,2950,0
|
|
20240304,172600,215647210,2950,2950,2950,2950,0
|
|
20240304,172500,215647210,2950,2950,2950,2950,0
|
|
20240304,172400,215647210,2950,2950,2950,2950,0
|
|
20240304,172300,215647210,2950,2950,2950,2950,0
|
|
20240304,172200,215647210,2950,2950,2950,2950,4390
|
|
20240304,172100,215647210,2950,2950,2950,2950,0
|
|
20240304,172000,215647210,2950,2950,2950,2950,0
|
|
20240304,171900,215647210,2950,2950,2950,2950,0
|
|
20240304,171800,215647210,2950,2950,2950,2950,0
|
|
20240304,171700,215647210,2950,2950,2950,2950,0
|
|
20240304,171600,215647210,2950,2950,2950,2950,0
|
|
20240304,171500,215647210,2950,2950,2950,2950,0
|
|
20240304,171400,215647210,2950,2950,2950,2950,0
|
|
20240304,171300,215647210,2950,2950,2950,2950,0
|
|
20240304,171200,215647210,2950,2950,2950,2950,0
|
|
20240304,171100,215647210,2950,2950,2950,2950,0
|
|
20240304,171000,215647210,2950,2950,2950,2950,0
|
|
20240304,170900,215647210,2950,2950,2950,2950,0
|
|
20240304,170800,215647210,2950,2950,2950,2950,0
|
|
20240304,170700,215647210,2950,2950,2950,2950,0
|
|
20240304,170600,215647210,2950,2950,2950,2950,0
|
|
20240304,170500,215647210,2950,2950,2950,2950,0
|
|
20240304,170400,215647210,2950,2950,2950,2950,0
|
|
20240304,170300,215647210,2950,2950,2950,2950,0
|
|
20240304,170200,215647210,2950,2950,2950,2950,0
|
|
20240304,170100,215647210,2950,2950,2950,2950,0
|
|
20240304,170000,215647210,2950,2950,2950,2950,0
|
|
20240304,165900,215647210,2950,2950,2950,2950,0
|
|
20240304,165800,215647210,2950,2950,2950,2950,0
|
|
20240304,165700,215647210,2950,2950,2950,2950,0
|
|
20240304,165600,215647210,2950,2950,2950,2950,0
|
|
20240304,165500,215647210,2950,2950,2950,2950,0
|
|
20240304,165400,215647210,2950,2950,2950,2950,0
|
|
20240304,165300,215647210,2950,2950,2950,2950,0
|
|
20240304,165200,215647210,2950,2950,2950,2950,4390
|
|
20240304,165100,215647210,2950,2950,2950,2950,0
|
|
20240304,165000,215647210,2950,2950,2950,2950,0
|
|
20240304,164900,215647210,2950,2950,2950,2950,0
|
|
20240304,164800,215647210,2950,2950,2950,2950,0
|
|
20240304,164700,215647210,2950,2950,2950,2950,0
|
|
20240304,164600,215647210,2950,2950,2950,2950,0
|
|
20240304,164500,215647210,2950,2950,2950,2950,0
|
|
20240304,164400,215647210,2950,2950,2950,2950,0
|
|
20240304,164300,215647210,2950,2950,2950,2950,0
|
|
20240304,164200,215647210,2950,2950,2950,2950,0
|
|
20240304,164100,215647210,2950,2950,2950,2950,0
|
|
20240304,164000,215647210,2950,2950,2950,2950,0
|
|
20240304,163900,215647210,2950,2950,2950,2950,0
|
|
20240304,163800,215647210,2950,2950,2950,2950,0
|
|
20240304,163700,215647210,2950,2950,2950,2950,0
|
|
20240304,163600,215647210,2950,2950,2950,2950,0
|
|
20240304,163500,215647210,2950,2950,2950,2950,0
|
|
20240304,163400,215647210,2950,2950,2950,2950,0
|
|
20240304,163300,215647210,2950,2950,2950,2950,0
|
|
20240304,163200,215647210,2950,2950,2950,2950,0
|
|
20240304,163100,215647210,2950,2950,2950,2950,0
|
|
20240304,163000,215647210,2950,2950,2950,2950,0
|
|
20240304,162900,215647210,2950,2950,2950,2950,0
|
|
20240304,162800,215647210,2950,2950,2950,2950,0
|
|
20240304,162700,215647210,2950,2950,2950,2950,0
|
|
20240304,162600,215647210,2950,2950,2950,2950,0
|
|
20240304,162500,215647210,2950,2950,2950,2950,0
|
|
20240304,162400,215647210,2950,2950,2950,2950,0
|
|
20240304,162300,215647210,2950,2950,2950,2950,0
|
|
20240304,162200,215647210,2950,2950,2950,2950,4390
|
|
20240304,162100,215647210,2950,2950,2950,2950,0
|
|
20240304,162000,215647210,2950,2950,2950,2950,0
|
|
20240304,161900,215647210,2950,2950,2950,2950,0
|
|
20240304,161800,215647210,2950,2950,2950,2950,0
|
|
20240304,161700,215647210,2950,2950,2950,2950,0
|
|
20240304,161600,215647210,2950,2950,2950,2950,0
|
|
20240304,161500,215647210,2950,2950,2950,2950,0
|
|
20240304,161400,215647210,2950,2950,2950,2950,0
|
|
20240304,161300,215647210,2950,2950,2950,2950,0
|
|
20240304,161200,215647210,2950,2950,2950,2950,0
|
|
20240304,161100,215647210,2950,2950,2950,2950,0
|
|
20240304,161000,215647210,2950,2950,2950,2950,0
|
|
20240304,160900,215647210,2950,2950,2950,2950,0
|
|
20240304,160800,215647210,2950,2950,2950,2950,0
|
|
20240304,160700,215647210,2950,2950,2950,2950,0
|
|
20240304,160600,215647210,2950,2950,2950,2950,0
|
|
20240304,160500,215647210,2950,2950,2950,2950,0
|
|
20240304,160400,215647210,2950,2950,2950,2950,0
|
|
20240304,160300,215647210,2950,2950,2950,2950,0
|
|
20240304,160200,215647210,2950,2950,2950,2950,0
|
|
20240304,160100,215647210,2950,2950,2950,2950,0
|
|
20240304,160000,215647210,2950,2950,2950,2950,0
|
|
20240304,155900,215647210,2950,2950,2950,2950,0
|
|
20240304,155800,215647210,2950,2950,2950,2950,0
|
|
20240304,155700,215647210,2950,2950,2950,2950,0
|
|
20240304,155600,215647210,2950,2950,2950,2950,0
|
|
20240304,155500,215647210,2950,2950,2950,2950,0
|
|
20240304,155400,215647210,2950,2950,2950,2950,0
|
|
20240304,155300,215647210,2950,2950,2950,2950,0
|
|
20240304,155200,215647210,2950,2950,2950,2950,4390
|
|
20240304,155100,215647210,2950,2950,2950,2950,0
|
|
20240304,155000,215647210,2950,2950,2950,2950,0
|
|
20240304,154900,215647210,2950,2950,2950,2950,0
|
|
20240304,154800,215647210,2950,2950,2950,2950,0
|
|
20240304,154700,215647210,2950,2950,2950,2950,0
|
|
20240304,154600,215647210,2950,2950,2950,2950,0
|
|
20240304,154500,215647210,2950,2950,2950,2950,0
|
|
20240304,154400,215647210,2950,2950,2950,2950,0
|
|
20240304,154300,215647210,2950,2950,2950,2950,0
|
|
20240304,154200,215647210,2950,2950,2950,2950,0
|
|
20240304,154100,215647210,2950,2950,2950,2950,0
|
|
20240304,154000,215647210,2950,2950,2950,2950,0
|
|
20240304,153900,215647210,2950,2950,2950,2950,0
|
|
20240304,153800,215647210,2950,2950,2950,2950,0
|
|
20240304,153700,215647210,2950,2950,2950,2950,0
|
|
20240304,153600,215647210,2950,2950,2950,2950,0
|
|
20240304,153500,215647210,2950,2950,2950,2950,0
|
|
20240304,153400,215647210,2950,2950,2950,2950,0
|
|
20240304,153300,215647210,2950,2950,2950,2950,0
|
|
20240304,153200,215647210,2950,2950,2950,2950,0
|
|
20240304,153100,215647210,2950,2950,2950,2950,0
|
|
20240304,153000,215647210,2950,2950,2950,2950,4390
|
|
20240304,152900,202696710,2995,2995,2995,2995,0
|
|
20240304,152800,202696710,2995,2995,2995,2995,0
|
|
20240304,152700,202696710,2995,2995,2995,2995,0
|
|
20240304,152600,202696710,2995,2995,2995,2995,0
|
|
20240304,152500,202696710,2995,2995,2995,2995,0
|
|
20240304,152400,202696710,2995,2995,2995,2995,0
|
|
20240304,152300,202696710,2995,2995,2995,2995,0
|
|
20240304,152200,202696710,2995,2995,2995,2995,0
|
|
20240304,152100,202696710,2995,2995,2995,2995,0
|
|
20240304,152000,202696710,2995,2995,2995,2995,0
|
|
20240304,151900,202696710,2995,3005,3005,2990,46
|
|
20240304,151800,202559010,3010,3005,3010,3005,168
|
|
20240304,151700,202054165,3015,3015,3015,3015,0
|
|
20240304,151600,202054165,3015,3015,3015,3015,25
|
|
20240304,151500,201978790,3015,3015,3015,3015,0
|
|
20240304,151400,201978790,3015,3015,3015,3015,0
|
|
20240304,151300,201978790,3015,3020,3020,3015,140
|
|
20240304,151200,201556015,3025,2995,3025,2995,3105
|
|
20240304,151100,192173665,3000,3000,3000,3000,0
|
|
20240304,151000,192173665,3000,3000,3000,3000,0
|
|
20240304,150900,192173665,3000,3000,3000,3000,250
|
|
20240304,150800,191423665,3000,2995,3000,2995,1009
|
|
20240304,150700,188396765,2990,2990,2990,2990,0
|
|
20240304,150600,188396765,2990,2990,2990,2990,930
|
|
20240304,150500,185616065,2995,3005,3010,2995,51
|
|
20240304,150400,185462730,3000,3005,3005,3000,15
|
|
20240304,150300,185417725,3000,3000,3000,3000,69
|
|
20240304,150200,185210725,3010,3010,3010,3010,0
|
|
20240304,150100,185210725,3010,3010,3010,3010,0
|
|
20240304,150000,185210725,3010,3010,3010,3010,0
|
|
20240304,145900,185210725,3010,3000,3010,3000,3
|
|
20240304,145800,185201715,3010,3005,3010,3005,3
|
|
20240304,145700,185192690,2990,3020,3025,2960,18804
|
|
20240304,145600,129292680,2995,3020,3020,2995,6450
|
|
20240304,145500,109908735,3030,3030,3030,3030,1
|
|
20240304,145400,109905705,3030,3030,3030,3030,0
|
|
20240304,145300,109905705,3030,3030,3030,3030,0
|
|
20240304,145200,109905705,3030,3030,3030,3030,0
|
|
20240304,145100,109905705,3030,3030,3030,3030,0
|
|
20240304,145000,109905705,3030,3030,3030,3030,1
|
|
20240304,144900,109902675,3025,3025,3025,3025,3
|
|
20240304,144800,109893600,3025,3025,3025,3025,0
|
|
20240304,144700,109893600,3025,3025,3025,3025,0
|
|
20240304,144600,109893600,3025,3025,3025,3025,0
|
|
20240304,144500,109893600,3025,3025,3025,3025,439
|
|
20240304,144400,108565625,3030,3030,3030,3030,0
|
|
20240304,144300,108565625,3030,3030,3030,3030,117
|
|
20240304,144200,108211115,3040,3040,3040,3040,0
|
|
20240304,144100,108211115,3040,3040,3040,3040,0
|
|
20240304,144000,108211115,3040,3040,3040,3040,0
|
|
20240304,143900,108211115,3040,3040,3040,3040,0
|
|
20240304,143800,108211115,3040,3040,3040,3040,0
|
|
20240304,143700,108211115,3040,3040,3040,3040,0
|
|
20240304,143600,108211115,3040,3040,3040,3040,0
|
|
20240304,143500,108211115,3040,3040,3040,3040,1
|
|
20240304,143400,108208075,3040,3040,3040,3040,0
|
|
20240304,143300,108208075,3040,3040,3040,3040,0
|
|
20240304,143200,108208075,3040,3040,3040,3040,0
|
|
20240304,143100,108208075,3040,3040,3040,3040,0
|
|
20240304,143000,108208075,3040,3035,3040,3035,8
|
|
20240304,142900,108183790,3025,3025,3025,3025,4
|
|
20240304,142800,108171690,3025,3025,3025,3025,0
|
|
20240304,142700,108171690,3025,3025,3025,3025,1
|
|
20240304,142600,108168665,3025,3025,3025,3025,0
|
|
20240304,142500,108168665,3025,3025,3025,3025,0
|
|
20240304,142400,108168665,3025,3025,3025,3025,0
|
|
20240304,142300,108168665,3025,3025,3025,3025,95
|
|
20240304,142200,107881290,3030,3030,3030,3030,0
|
|
20240304,142100,107881290,3030,3030,3030,3030,0
|
|
20240304,142000,107881290,3030,3030,3030,3030,0
|
|
20240304,141900,107881290,3030,3030,3030,3030,0
|
|
20240304,141800,107881290,3030,3030,3030,3030,300
|
|
20240304,141700,106972290,3035,3035,3035,3035,600
|
|
20240304,141600,105151290,3035,3035,3035,3035,0
|
|
20240304,141500,105151290,3035,3035,3035,3035,0
|
|
20240304,141400,105151290,3035,3035,3035,3035,0
|
|
20240304,141300,105151290,3035,3035,3035,3035,0
|
|
20240304,141200,105151290,3035,3035,3035,3035,0
|
|
20240304,141100,105151290,3035,3035,3035,3035,0
|
|
20240304,141000,105151290,3035,3035,3035,3035,0
|
|
20240304,140900,105151290,3035,3035,3035,3035,0
|
|
20240304,140800,105151290,3035,3035,3035,3035,0
|
|
20240304,140700,105151290,3035,3035,3035,3035,20
|
|
20240304,140600,105090590,3035,3035,3035,3035,0
|
|
20240304,140500,105090590,3035,3035,3035,3035,0
|
|
20240304,140400,105090590,3035,3035,3035,3035,0
|
|
20240304,140300,105090590,3035,3035,3035,3035,0
|
|
20240304,140200,105090590,3035,3035,3035,3035,0
|
|
20240304,140100,105090590,3035,3035,3035,3035,5
|
|
20240304,140000,105075415,3035,3035,3035,3035,0
|
|
20240304,135900,105075415,3035,3035,3035,3035,10
|
|
20240304,135800,105045065,3035,3035,3035,3035,0
|
|
20240304,135700,105045065,3035,3025,3035,3025,437
|
|
20240304,135600,103719460,3025,3025,3025,3025,0
|
|
20240304,135500,103719460,3025,3025,3025,3025,0
|
|
20240304,135400,103719460,3025,3025,3025,3025,10
|
|
20240304,135300,103689210,3025,3025,3025,3025,11
|
|
20240304,135200,103655935,3025,3025,3025,3025,0
|
|
20240304,135100,103655935,3025,3025,3025,3025,0
|
|
20240304,135000,103655935,3025,3025,3025,3025,0
|
|
20240304,134900,103655935,3025,3025,3025,3025,8
|
|
20240304,134800,103631735,3015,3015,3015,3015,169
|
|
20240304,134700,103122200,3015,3015,3015,3015,13
|
|
20240304,134600,103083005,3015,3015,3015,3015,0
|
|
20240304,134500,103083005,3015,3015,3015,3015,0
|
|
20240304,134400,103083005,3015,3015,3015,3015,300
|
|
20240304,134300,102178505,3015,3015,3015,3015,0
|
|
20240304,134200,102178505,3015,3015,3015,3015,0
|
|
20240304,134100,102178505,3015,3015,3015,3015,0
|
|
20240304,134000,102178505,3015,3015,3015,3015,0
|
|
20240304,133900,102178505,3015,3015,3015,3015,0
|
|
20240304,133800,102178505,3015,3020,3020,3015,21
|
|
20240304,133700,102115115,3020,3020,3020,3020,0
|
|
20240304,133600,102115115,3020,3020,3020,3020,0
|
|
20240304,133500,102115115,3020,3020,3020,3020,0
|
|
20240304,133400,102115115,3020,3020,3020,3020,0
|
|
20240304,133300,102115115,3020,3020,3020,3020,0
|
|
20240304,133200,102115115,3020,3020,3020,3020,0
|
|
20240304,133100,102115115,3020,3020,3020,3020,0
|
|
20240304,133000,102115115,3020,3020,3020,3020,1
|
|
20240304,132900,102112095,3025,3025,3025,3025,0
|
|
20240304,132800,102112095,3025,3025,3025,3025,22
|
|
20240304,132700,102045545,3030,3030,3030,3030,0
|
|
20240304,132600,102045545,3030,3030,3030,3030,0
|
|
20240304,132500,102045545,3030,3030,3030,3030,0
|
|
20240304,132400,102045545,3030,3030,3030,3030,0
|
|
20240304,132300,102045545,3030,3030,3030,3030,301
|
|
20240304,132200,101133515,3035,3035,3035,3035,4
|
|
20240304,132100,101121375,3030,3030,3030,3030,217
|
|
20240304,132000,100463865,3030,3030,3030,3030,0
|
|
20240304,131900,100463865,3030,3030,3030,3030,1
|
|
20240304,131800,100460835,3030,3030,3030,3030,5
|
|
20240304,131700,100445685,3030,3025,3030,3025,121
|
|
20240304,131600,100079060,3025,3025,3025,3025,0
|
|
20240304,131500,100079060,3025,3025,3025,3025,0
|
|
20240304,131400,100079060,3025,3025,3025,3025,0
|
|
20240304,131300,100079060,3025,3025,3025,3025,0
|
|
20240304,131200,100079060,3025,3025,3025,3025,0
|
|
20240304,131100,100079060,3025,3025,3025,3025,0
|
|
20240304,131000,100079060,3025,3025,3025,3025,0
|
|
20240304,130900,100079060,3025,3025,3025,3025,0
|
|
20240304,130800,100079060,3025,3025,3025,3025,0
|
|
20240304,130700,100079060,3025,3025,3025,3025,0
|
|
20240304,130600,100079060,3025,3025,3025,3025,0
|
|
20240304,130500,100079060,3025,3025,3025,3025,0
|
|
20240304,130400,100079060,3025,3025,3025,3025,0
|
|
20240304,130300,100079060,3025,3025,3025,3025,5
|
|
20240304,130200,100063935,3020,3020,3020,3020,0
|
|
20240304,130100,100063935,3020,3020,3020,3020,0
|
|
20240304,130000,100063935,3020,3020,3020,3020,1
|
|
20240304,125900,100060915,3020,3020,3020,3020,0
|
|
20240304,125800,100060915,3020,3020,3020,3020,0
|
|
20240304,125700,100060915,3020,3020,3020,3020,1
|
|
20240304,125600,100057895,3020,3020,3020,3020,0
|
|
20240304,125500,100057895,3020,3020,3020,3020,39
|
|
20240304,125400,99940115,3030,3030,3030,3030,66
|
|
20240304,125300,99740135,3015,3015,3015,3015,5
|
|
20240304,125200,99725060,3030,3030,3030,3030,0
|
|
20240304,125100,99725060,3030,3030,3030,3030,6
|
|
20240304,125000,99706880,3030,3025,3030,3025,2
|
|
20240304,124900,99700825,3015,3015,3015,3015,0
|
|
20240304,124800,99700825,3015,3015,3015,3015,1
|
|
20240304,124700,99697810,3015,3015,3015,3015,3
|
|
20240304,124600,99688765,3015,3015,3015,3015,1
|
|
20240304,124500,99685750,3015,3015,3015,3015,0
|
|
20240304,124400,99685750,3015,3015,3015,3015,1
|
|
20240304,124300,99682735,3015,3015,3015,3015,1
|
|
20240304,124200,99679720,3025,3025,3025,3025,0
|
|
20240304,124100,99679720,3025,3025,3025,3025,0
|
|
20240304,124000,99679720,3025,3025,3025,3025,0
|
|
20240304,123900,99679720,3025,3025,3025,3025,0
|
|
20240304,123800,99679720,3025,3025,3025,3025,0
|
|
20240304,123700,99679720,3025,3025,3025,3025,0
|
|
20240304,123600,99679720,3025,3025,3025,3025,4
|
|
20240304,123500,99667620,3025,3025,3025,3025,8
|
|
20240304,123400,99643420,3025,3025,3025,3025,8
|
|
20240304,123300,99619220,3025,3025,3025,3025,201
|
|
20240304,123200,99011195,3035,3035,3035,3035,2
|
|
20240304,123100,99005125,3025,3025,3025,3025,0
|
|
20240304,123000,99005125,3025,3025,3025,3025,0
|
|
20240304,122900,99005125,3025,3025,3025,3025,0
|
|
20240304,122800,99005125,3025,3020,3025,3020,1009
|
|
20240304,122700,95952950,3015,3015,3015,3015,1
|
|
20240304,122600,95949935,3015,3015,3015,3015,0
|
|
20240304,122500,95949935,3015,3015,3015,3015,0
|
|
20240304,122400,95949935,3015,3015,3015,3015,1
|
|
20240304,122300,95946920,3020,3020,3020,3020,0
|
|
20240304,122200,95946920,3020,3020,3020,3020,0
|
|
20240304,122100,95946920,3020,3020,3020,3020,5
|
|
20240304,122000,95931820,3020,3020,3020,3020,0
|
|
20240304,121900,95931820,3020,3020,3020,3020,0
|
|
20240304,121800,95931820,3020,3020,3020,3020,1
|
|
20240304,121700,95928800,3015,3015,3015,3015,1
|
|
20240304,121600,95925785,3020,3020,3020,3020,0
|
|
20240304,121500,95925785,3020,3020,3020,3020,1
|
|
20240304,121400,95922765,3010,3010,3010,3010,1
|
|
20240304,121300,95919755,3010,3010,3010,3010,0
|
|
20240304,121200,95919755,3010,3010,3010,3010,2
|
|
20240304,121100,95913735,3010,3010,3010,3010,0
|
|
20240304,121000,95913735,3010,3010,3010,3010,0
|
|
20240304,120900,95913735,3010,3010,3010,3010,0
|
|
20240304,120800,95913735,3010,3010,3010,3010,0
|
|
20240304,120700,95913735,3010,3010,3010,3010,0
|
|
20240304,120600,95913735,3010,3010,3010,3010,0
|
|
20240304,120500,95913735,3010,3010,3010,3010,0
|
|
20240304,120400,95913735,3010,3010,3010,3010,1
|
|
20240304,120300,95910725,3005,3005,3005,3005,1
|
|
20240304,120200,95907720,3020,3005,3020,3005,61
|
|
20240304,120100,95724400,3015,3015,3015,3015,1
|
|
20240304,120000,95721385,3005,3005,3005,3005,1
|
|
20240304,115900,95718380,3020,3020,3020,3020,0
|
|
20240304,115800,95718380,3020,3020,3020,3020,0
|
|
20240304,115700,95718380,3020,3005,3025,3005,57
|
|
20240304,115600,95546300,3005,3010,3010,3005,113
|
|
20240304,115500,95206320,3005,3005,3005,3005,0
|
|
20240304,115400,95206320,3005,3010,3010,3005,57
|
|
20240304,115300,95034820,3010,3010,3010,3010,30
|
|
20240304,115200,94944520,3015,3015,3015,3015,5
|
|
20240304,115100,94929445,3015,3015,3015,3015,30
|
|
20240304,115000,94838995,3015,3015,3015,3015,67
|
|
20240304,114900,94636990,3010,3010,3010,3010,30
|
|
20240304,114800,94546690,3010,3010,3010,3010,0
|
|
20240304,114700,94546690,3010,3010,3010,3010,35
|
|
20240304,114600,94441340,3010,3010,3010,3010,31
|
|
20240304,114500,94348030,3010,3010,3010,3010,30
|
|
20240304,114400,94257730,3010,3010,3010,3010,31
|
|
20240304,114300,94164420,3010,3015,3015,3010,143
|
|
20240304,114200,93733925,3015,3015,3015,3015,0
|
|
20240304,114100,93733925,3015,3015,3015,3015,105
|
|
20240304,114000,93417350,3015,3015,3015,3015,30
|
|
20240304,113900,93326900,3015,3015,3015,3015,31
|
|
20240304,113800,93233435,3015,3015,3015,3015,52
|
|
20240304,113700,93076655,3020,3020,3020,3020,1
|
|
20240304,113600,93073635,3020,3020,3020,3020,1
|
|
20240304,113500,93070615,3020,3020,3020,3020,30
|
|
20240304,113400,92980015,3020,3020,3020,3020,31
|
|
20240304,113300,92886395,3020,3020,3020,3020,30
|
|
20240304,113200,92795795,3020,3025,3025,3020,131
|
|
20240304,113100,92399675,3020,3020,3020,3020,41
|
|
20240304,113000,92275855,3020,3020,3020,3020,0
|
|
20240304,112900,92275855,3020,3020,3020,3020,31
|
|
20240304,112800,92182235,3020,3020,3020,3020,108
|
|
20240304,112700,91856075,3020,3020,3020,3015,62
|
|
20240304,112600,91668985,3015,3015,3015,3015,0
|
|
20240304,112500,91668985,3015,3015,3015,3015,61
|
|
20240304,112400,91485070,3015,3015,3015,3015,3
|
|
20240304,112300,91476025,3010,3010,3010,3010,91
|
|
20240304,112200,91202115,3005,3005,3005,3005,30
|
|
20240304,112100,91111965,3005,3005,3005,3005,31
|
|
20240304,112000,91018810,3005,3005,3005,3005,31
|
|
20240304,111900,90925655,3005,3005,3005,3005,0
|
|
20240304,111800,90925655,3005,3005,3005,3005,31
|
|
20240304,111700,90832500,3005,3005,3005,3005,33
|
|
20240304,111600,90733335,3005,3005,3005,3005,32
|
|
20240304,111500,90637175,3005,3005,3005,3005,30
|
|
20240304,111400,90547025,3005,3005,3005,3005,32
|
|
20240304,111300,90450865,3005,3005,3005,3005,1
|
|
20240304,111200,90447860,3005,3005,3005,3005,30
|
|
20240304,111100,90357710,3005,3005,3005,3005,31
|
|
20240304,111000,90264555,3005,3005,3005,3005,30
|
|
20240304,110900,90174405,3005,3005,3005,3005,31
|
|
20240304,110800,90081250,3005,3005,3005,3005,0
|
|
20240304,110700,90081250,3005,3010,3010,3005,641
|
|
20240304,110600,88153690,3010,3010,3010,3010,30
|
|
20240304,110500,88063390,3010,3010,3010,3010,2
|
|
20240304,110400,88057370,3010,3005,3010,3005,37
|
|
20240304,110300,87946150,3005,3005,3005,3005,35
|
|
20240304,110200,87840975,3005,3005,3005,3005,30
|
|
20240304,110100,87750825,3005,3005,3005,3005,0
|
|
20240304,110000,87750825,3005,3005,3005,3005,31
|
|
20240304,105900,87657670,3005,3005,3005,3005,30
|
|
20240304,105800,87567520,3010,3005,3010,3005,37
|
|
20240304,105700,87456305,3010,3005,3010,3005,51
|
|
20240304,105600,87302950,3005,3005,3005,3005,0
|
|
20240304,105500,87302950,3005,3005,3005,3005,424
|
|
20240304,105400,86028830,3005,3005,3005,3005,30
|
|
20240304,105300,85938680,3005,3005,3005,3005,31
|
|
20240304,105200,85845525,3010,3005,3010,3005,41
|
|
20240304,105100,85722265,3005,3005,3005,3005,31
|
|
20240304,105000,85629110,3005,3010,3010,3005,18
|
|
20240304,104900,85574935,3005,3010,3010,3005,35
|
|
20240304,104800,85469735,3005,3005,3005,3005,30
|
|
20240304,104700,85379585,3010,3010,3010,3010,1
|
|
20240304,104600,85376575,3015,3020,3020,3015,2
|
|
20240304,104500,85370540,3010,3005,3010,3005,67
|
|
20240304,104400,85169025,3005,3005,3005,3005,2
|
|
20240304,104300,85163015,3005,3005,3005,3005,30
|
|
20240304,104200,85072865,3010,3010,3010,3005,42
|
|
20240304,104100,84946600,3010,3015,3015,3010,14
|
|
20240304,104000,84904445,3020,3020,3020,3020,0
|
|
20240304,103900,84904445,3020,3005,3020,3005,272
|
|
20240304,103800,84086925,3005,3005,3005,3005,1632
|
|
20240304,103700,79182765,3005,3005,3005,3005,34
|
|
20240304,103600,79080595,3005,3010,3010,3005,62
|
|
20240304,103500,78894125,3005,3005,3005,3005,31
|
|
20240304,103400,78800970,3005,3005,3005,3005,32
|
|
20240304,103300,78704810,3020,3020,3020,3020,0
|
|
20240304,103200,78704810,3020,3020,3020,3020,0
|
|
20240304,103100,78704810,3020,3020,3020,3020,11
|
|
20240304,103000,78671590,3000,3000,3000,3000,112
|
|
20240304,102900,78335590,3005,3005,3005,3000,35
|
|
20240304,102800,78230565,3005,3005,3005,3005,5
|
|
20240304,102700,78215540,3000,3000,3000,3000,1
|
|
20240304,102600,78212540,3000,3000,3000,3000,0
|
|
20240304,102500,78212540,3000,3000,3000,3000,79
|
|
20240304,102400,77975540,3000,3005,3005,3000,10
|
|
20240304,102300,77945535,3000,3000,3000,3000,356
|
|
20240304,102200,76877535,3005,3005,3005,3005,3
|
|
20240304,102100,76868520,3015,3015,3015,3015,0
|
|
20240304,102000,76868520,3015,3005,3015,3005,27
|
|
20240304,101900,76787365,3000,3005,3005,3000,41
|
|
20240304,101800,76664315,3005,3005,3005,3005,26
|
|
20240304,101700,76586185,3015,3015,3015,3015,0
|
|
20240304,101600,76586185,3015,3010,3015,3010,202
|
|
20240304,101500,75977160,3005,3005,3005,3005,70
|
|
20240304,101400,75766810,3010,3010,3010,3010,51
|
|
20240304,101300,75613300,3000,3010,3010,3000,4622
|
|
20240304,101200,61739505,3015,3015,3015,3015,1
|
|
20240304,101100,61736490,3015,3015,3015,3015,192
|
|
20240304,101000,61157610,3015,3010,3015,3010,32
|
|
20240304,100900,61061285,3015,3015,3015,3015,39
|
|
20240304,100800,60943700,3010,3010,3010,3010,30
|
|
20240304,100700,60853400,3010,3010,3010,3010,42
|
|
20240304,100600,60726980,3010,3010,3010,3010,32
|
|
20240304,100500,60630660,3015,3010,3015,3010,47
|
|
20240304,100400,60489105,3010,3015,3015,3010,12
|
|
20240304,100300,60452930,3020,3020,3020,3020,0
|
|
20240304,100200,60452930,3020,3015,3020,3015,16
|
|
20240304,100100,60404685,3015,3015,3015,3010,65
|
|
20240304,100000,60208865,3010,3010,3010,3010,31
|
|
20240304,095900,60115555,3015,3015,3015,3015,4
|
|
20240304,095800,60103495,3020,3020,3020,3020,11
|
|
20240304,095700,60070275,3015,3010,3015,3010,1030
|
|
20240304,095600,56969835,3010,3010,3010,3010,31
|
|
20240304,095500,56876525,3015,3015,3015,3015,35
|
|
20240304,095400,56771000,3015,3015,3015,3015,751
|
|
20240304,095300,54506735,3025,3015,3025,3015,87
|
|
20240304,095200,54244420,3015,3015,3020,3015,15
|
|
20240304,095100,54199190,3020,3020,3020,3020,3
|
|
20240304,095000,54190130,3025,3025,3025,3025,1
|
|
20240304,094900,54187105,3015,3010,3015,3010,875
|
|
20240304,094800,51549130,3010,3010,3010,3010,31
|
|
20240304,094700,51455820,3015,3010,3015,3010,32
|
|
20240304,094600,51359495,3015,3015,3030,3015,202
|
|
20240304,094500,50750450,3010,3015,3015,3010,44
|
|
20240304,094400,50617945,3015,3015,3015,3015,2
|
|
20240304,094300,50611915,3025,3020,3025,3020,33
|
|
20240304,094200,50512240,3030,3030,3030,3030,0
|
|
20240304,094100,50512240,3030,3010,3030,3010,96
|
|
20240304,094000,50222930,3015,3015,3015,3015,7
|
|
20240304,093900,50201825,3015,3015,3015,3015,21
|
|
20240304,093800,50138510,3020,3020,3020,3020,1
|
|
20240304,093700,50135490,3020,3020,3020,3020,358
|
|
20240304,093600,49054330,3030,3030,3030,3030,52
|
|
20240304,093500,48896770,3020,3015,3020,3015,76
|
|
20240304,093400,48667400,3020,3015,3020,3015,128
|
|
20240304,093300,48281475,3010,3010,3020,3010,696
|
|
20240304,093200,46186500,3000,3020,3020,2995,3835
|
|
20240304,093100,34658685,3025,3030,3030,3025,332
|
|
20240304,093000,33652730,3040,3035,3040,3035,33
|
|
20240304,092900,33552535,3025,3015,3025,3015,118
|
|
20240304,092800,33196310,3020,3010,3020,3010,517
|
|
20240304,092700,31640130,3010,3025,3025,3010,49
|
|
20240304,092600,31492225,3030,3045,3045,3010,2124
|
|
20240304,092500,25072350,3045,3050,3050,3045,183
|
|
20240304,092400,24515015,3050,3050,3050,3050,164
|
|
20240304,092300,24014815,3055,3050,3060,3050,22
|
|
20240304,092200,23947675,3050,3055,3055,3050,1160
|
|
20240304,092100,20409045,3055,3045,3060,3045,1017
|
|
20240304,092000,17310925,3050,3065,3065,3050,1169
|
|
20240304,091900,13737960,3065,3070,3070,3065,6
|
|
20240304,091800,13719555,3075,3070,3075,3070,32
|
|
20240304,091700,13621310,3070,3065,3070,3065,59
|
|
20240304,091600,13440225,3065,3065,3065,3065,195
|
|
20240304,091500,12842550,3060,3060,3060,3060,0
|
|
20240304,091400,12842550,3060,3070,3070,3060,149
|
|
20240304,091300,12385770,3075,3085,3085,3075,140
|
|
20240304,091200,11954820,3090,3090,3090,3090,1
|
|
20240304,091100,11951730,3120,3120,3120,3120,1
|
|
20240304,091000,11948610,3095,3100,3100,3095,82
|
|
20240304,090900,11694570,3150,3150,3150,3150,1
|
|
20240304,090800,11691420,3160,3065,3160,3065,1107
|
|
20240304,090700,8229550,3070,3070,3070,3070,169
|
|
20240304,090600,7710720,3070,3075,3075,3070,95
|
|
20240304,090500,7418600,3085,3085,3085,3085,22
|
|
20240304,090400,7350730,3075,3075,3075,3075,126
|
|
20240304,090300,6963280,3075,3070,3075,3070,40
|
|
20240304,090200,6840430,3070,3085,3100,3070,376
|
|
20240304,090100,5682235,3075,3075,3075,3075,845
|
|
20240304,090000,3083860,3075,3095,3095,3075,999
|