627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,192400,220707815,3300,3300,3300,3300,5506
|
|
20240308,192300,220707815,3300,3300,3300,3300,0
|
|
20240308,192200,220707815,3300,3300,3300,3300,0
|
|
20240308,192100,220707815,3300,3300,3300,3300,0
|
|
20240308,192000,220707815,3300,3300,3300,3300,0
|
|
20240308,191900,220707815,3300,3300,3300,3300,0
|
|
20240308,191800,220707815,3300,3300,3300,3300,0
|
|
20240308,191700,220707815,3300,3300,3300,3300,0
|
|
20240308,191600,220707815,3300,3300,3300,3300,0
|
|
20240308,191500,220707815,3300,3300,3300,3300,0
|
|
20240308,191400,220707815,3300,3300,3300,3300,0
|
|
20240308,191300,220707815,3300,3300,3300,3300,0
|
|
20240308,191200,220707815,3300,3300,3300,3300,0
|
|
20240308,191100,220707815,3300,3300,3300,3300,0
|
|
20240308,191000,220707815,3300,3300,3300,3300,0
|
|
20240308,190900,220707815,3300,3300,3300,3300,0
|
|
20240308,190800,220707815,3300,3300,3300,3300,0
|
|
20240308,190700,220707815,3300,3300,3300,3300,0
|
|
20240308,190600,220707815,3300,3300,3300,3300,0
|
|
20240308,190500,220707815,3300,3300,3300,3300,0
|
|
20240308,190400,220707815,3300,3300,3300,3300,0
|
|
20240308,190300,220707815,3300,3300,3300,3300,0
|
|
20240308,190200,220707815,3300,3300,3300,3300,0
|
|
20240308,190100,220707815,3300,3300,3300,3300,0
|
|
20240308,190000,220707815,3300,3300,3300,3300,0
|
|
20240308,185900,220707815,3300,3300,3300,3300,0
|
|
20240308,185800,220707815,3300,3300,3300,3300,0
|
|
20240308,185700,220707815,3300,3300,3300,3300,0
|
|
20240308,185600,220707815,3300,3300,3300,3300,0
|
|
20240308,185500,220707815,3300,3300,3300,3300,0
|
|
20240308,185400,220707815,3300,3300,3300,3300,5506
|
|
20240308,185300,220707815,3300,3300,3300,3300,0
|
|
20240308,185200,220707815,3300,3300,3300,3300,0
|
|
20240308,185100,220707815,3300,3300,3300,3300,0
|
|
20240308,185000,220707815,3300,3300,3300,3300,0
|
|
20240308,184900,220707815,3300,3300,3300,3300,0
|
|
20240308,184800,220707815,3300,3300,3300,3300,0
|
|
20240308,184700,220707815,3300,3300,3300,3300,0
|
|
20240308,184600,220707815,3300,3300,3300,3300,0
|
|
20240308,184500,220707815,3300,3300,3300,3300,0
|
|
20240308,184400,220707815,3300,3300,3300,3300,0
|
|
20240308,184300,220707815,3300,3300,3300,3300,0
|
|
20240308,184200,220707815,3300,3300,3300,3300,0
|
|
20240308,184100,220707815,3300,3300,3300,3300,0
|
|
20240308,184000,220707815,3300,3300,3300,3300,0
|
|
20240308,183900,220707815,3300,3300,3300,3300,0
|
|
20240308,183800,220707815,3300,3300,3300,3300,0
|
|
20240308,183700,220707815,3300,3300,3300,3300,0
|
|
20240308,183600,220707815,3300,3300,3300,3300,0
|
|
20240308,183500,220707815,3300,3300,3300,3300,0
|
|
20240308,183400,220707815,3300,3300,3300,3300,0
|
|
20240308,183300,220707815,3300,3300,3300,3300,0
|
|
20240308,183200,220707815,3300,3300,3300,3300,0
|
|
20240308,183100,220707815,3300,3300,3300,3300,0
|
|
20240308,183000,220707815,3300,3300,3300,3300,0
|
|
20240308,182900,220707815,3300,3300,3300,3300,0
|
|
20240308,182800,220707815,3300,3300,3300,3300,0
|
|
20240308,182700,220707815,3300,3300,3300,3300,0
|
|
20240308,182600,220707815,3300,3300,3300,3300,0
|
|
20240308,182500,220707815,3300,3300,3300,3300,0
|
|
20240308,182400,220707815,3300,3300,3300,3300,5506
|
|
20240308,182300,220707815,3300,3300,3300,3300,0
|
|
20240308,182200,220707815,3300,3300,3300,3300,0
|
|
20240308,182100,220707815,3300,3300,3300,3300,0
|
|
20240308,182000,220707815,3300,3300,3300,3300,0
|
|
20240308,181900,220707815,3300,3300,3300,3300,0
|
|
20240308,181800,220707815,3300,3300,3300,3300,0
|
|
20240308,181700,220707815,3300,3300,3300,3300,0
|
|
20240308,181600,220707815,3300,3300,3300,3300,0
|
|
20240308,181500,220707815,3300,3300,3300,3300,0
|
|
20240308,181400,220707815,3300,3300,3300,3300,0
|
|
20240308,181300,220707815,3300,3300,3300,3300,0
|
|
20240308,181200,220707815,3300,3300,3300,3300,0
|
|
20240308,181100,220707815,3300,3300,3300,3300,0
|
|
20240308,181000,220707815,3300,3300,3300,3300,0
|
|
20240308,180900,220707815,3300,3300,3300,3300,0
|
|
20240308,180800,220707815,3300,3300,3300,3300,0
|
|
20240308,180700,220707815,3300,3300,3300,3300,0
|
|
20240308,180600,220707815,3300,3300,3300,3300,0
|
|
20240308,180500,220707815,3300,3300,3300,3300,0
|
|
20240308,180400,220707815,3300,3300,3300,3300,0
|
|
20240308,180300,220707815,3300,3300,3300,3300,0
|
|
20240308,180200,220707815,3300,3300,3300,3300,0
|
|
20240308,180100,220707815,3300,3300,3300,3300,0
|
|
20240308,180000,220707815,3300,3300,3300,3300,0
|
|
20240308,175900,220707815,3300,3300,3300,3300,0
|
|
20240308,175800,220707815,3300,3300,3300,3300,0
|
|
20240308,175700,220707815,3300,3300,3300,3300,0
|
|
20240308,175600,220707815,3300,3300,3300,3300,0
|
|
20240308,175500,220707815,3300,3300,3300,3300,0
|
|
20240308,175400,220707815,3300,3300,3300,3300,5506
|
|
20240308,175300,220707815,3300,3300,3300,3300,0
|
|
20240308,175200,220707815,3300,3300,3300,3300,0
|
|
20240308,175100,220707815,3300,3300,3300,3300,0
|
|
20240308,175000,220707815,3300,3300,3300,3300,0
|
|
20240308,174900,220707815,3300,3300,3300,3300,0
|
|
20240308,174800,220707815,3300,3300,3300,3300,0
|
|
20240308,174700,220707815,3300,3300,3300,3300,0
|
|
20240308,174600,220707815,3300,3300,3300,3300,0
|
|
20240308,174500,220707815,3300,3300,3300,3300,0
|
|
20240308,174400,220707815,3300,3300,3300,3300,0
|
|
20240308,174300,220707815,3300,3300,3300,3300,0
|
|
20240308,174200,220707815,3300,3300,3300,3300,0
|
|
20240308,174100,220707815,3300,3300,3300,3300,0
|
|
20240308,174000,220707815,3300,3300,3300,3300,0
|
|
20240308,173900,220707815,3300,3300,3300,3300,0
|
|
20240308,173800,220707815,3300,3300,3300,3300,0
|
|
20240308,173700,220707815,3300,3300,3300,3300,0
|
|
20240308,173600,220707815,3300,3300,3300,3300,0
|
|
20240308,173500,220707815,3300,3300,3300,3300,0
|
|
20240308,173400,220707815,3300,3300,3300,3300,0
|
|
20240308,173300,220707815,3300,3300,3300,3300,0
|
|
20240308,173200,220707815,3300,3300,3300,3300,0
|
|
20240308,173100,220707815,3300,3300,3300,3300,0
|
|
20240308,173000,220707815,3300,3300,3300,3300,0
|
|
20240308,172900,220707815,3300,3300,3300,3300,0
|
|
20240308,172800,220707815,3300,3300,3300,3300,0
|
|
20240308,172700,220707815,3300,3300,3300,3300,0
|
|
20240308,172600,220707815,3300,3300,3300,3300,0
|
|
20240308,172500,220707815,3300,3300,3300,3300,0
|
|
20240308,172400,220707815,3300,3300,3300,3300,5506
|
|
20240308,172300,220707815,3300,3300,3300,3300,0
|
|
20240308,172200,220707815,3300,3300,3300,3300,0
|
|
20240308,172100,220707815,3300,3300,3300,3300,0
|
|
20240308,172000,220707815,3300,3300,3300,3300,0
|
|
20240308,171900,220707815,3300,3300,3300,3300,0
|
|
20240308,171800,220707815,3300,3300,3300,3300,0
|
|
20240308,171700,220707815,3300,3300,3300,3300,0
|
|
20240308,171600,220707815,3300,3300,3300,3300,0
|
|
20240308,171500,220707815,3300,3300,3300,3300,0
|
|
20240308,171400,220707815,3300,3300,3300,3300,0
|
|
20240308,171300,220707815,3300,3300,3300,3300,0
|
|
20240308,171200,220707815,3300,3300,3300,3300,0
|
|
20240308,171100,220707815,3300,3300,3300,3300,0
|
|
20240308,171000,220707815,3300,3300,3300,3300,0
|
|
20240308,170900,220707815,3300,3300,3300,3300,0
|
|
20240308,170800,220707815,3300,3300,3300,3300,0
|
|
20240308,170700,220707815,3300,3300,3300,3300,0
|
|
20240308,170600,220707815,3300,3300,3300,3300,0
|
|
20240308,170500,220707815,3300,3300,3300,3300,0
|
|
20240308,170400,220707815,3300,3300,3300,3300,0
|
|
20240308,170300,220707815,3300,3300,3300,3300,0
|
|
20240308,170200,220707815,3300,3300,3300,3300,0
|
|
20240308,170100,220707815,3300,3300,3300,3300,0
|
|
20240308,170000,220707815,3300,3300,3300,3300,0
|
|
20240308,165900,220707815,3300,3300,3300,3300,0
|
|
20240308,165800,220707815,3300,3300,3300,3300,0
|
|
20240308,165700,220707815,3300,3300,3300,3300,0
|
|
20240308,165600,220707815,3300,3300,3300,3300,0
|
|
20240308,165500,220707815,3300,3300,3300,3300,0
|
|
20240308,165400,220707815,3300,3300,3300,3300,5506
|
|
20240308,165300,220707815,3300,3300,3300,3300,0
|
|
20240308,165200,220707815,3300,3300,3300,3300,0
|
|
20240308,165100,220707815,3300,3300,3300,3300,0
|
|
20240308,165000,220707815,3300,3300,3300,3300,0
|
|
20240308,164900,220707815,3300,3300,3300,3300,0
|
|
20240308,164800,220707815,3300,3300,3300,3300,0
|
|
20240308,164700,220707815,3300,3300,3300,3300,0
|
|
20240308,164600,220707815,3300,3300,3300,3300,0
|
|
20240308,164500,220707815,3300,3300,3300,3300,0
|
|
20240308,164400,220707815,3300,3300,3300,3300,0
|
|
20240308,164300,220707815,3300,3300,3300,3300,0
|
|
20240308,164200,220707815,3300,3300,3300,3300,0
|
|
20240308,164100,220707815,3300,3300,3300,3300,0
|
|
20240308,164000,220707815,3300,3300,3300,3300,0
|
|
20240308,163900,220707815,3300,3300,3300,3300,0
|
|
20240308,163800,220707815,3300,3300,3300,3300,0
|
|
20240308,163700,220707815,3300,3300,3300,3300,0
|
|
20240308,163600,220707815,3300,3300,3300,3300,0
|
|
20240308,163500,220707815,3300,3300,3300,3300,0
|
|
20240308,163400,220707815,3300,3300,3300,3300,0
|
|
20240308,163300,220707815,3300,3300,3300,3300,0
|
|
20240308,163200,220707815,3300,3300,3300,3300,0
|
|
20240308,163100,220707815,3300,3300,3300,3300,0
|
|
20240308,163000,220707815,3300,3300,3300,3300,0
|
|
20240308,162900,220707815,3300,3300,3300,3300,0
|
|
20240308,162800,220707815,3300,3300,3300,3300,0
|
|
20240308,162700,220707815,3300,3300,3300,3300,0
|
|
20240308,162600,220707815,3300,3300,3300,3300,0
|
|
20240308,162500,220707815,3300,3300,3300,3300,0
|
|
20240308,162400,220707815,3300,3300,3300,3300,5506
|
|
20240308,162300,220707815,3300,3300,3300,3300,0
|
|
20240308,162200,220707815,3300,3300,3300,3300,0
|
|
20240308,162100,220707815,3300,3300,3300,3300,0
|
|
20240308,162000,220707815,3300,3300,3300,3300,0
|
|
20240308,161900,220707815,3300,3300,3300,3300,0
|
|
20240308,161800,220707815,3300,3300,3300,3300,0
|
|
20240308,161700,220707815,3300,3300,3300,3300,0
|
|
20240308,161600,220707815,3300,3300,3300,3300,0
|
|
20240308,161500,220707815,3300,3300,3300,3300,0
|
|
20240308,161400,220707815,3300,3300,3300,3300,0
|
|
20240308,161300,220707815,3300,3300,3300,3300,0
|
|
20240308,161200,220707815,3300,3300,3300,3300,0
|
|
20240308,161100,220707815,3300,3300,3300,3300,0
|
|
20240308,161000,220707815,3300,3300,3300,3300,0
|
|
20240308,160900,220707815,3300,3300,3300,3300,0
|
|
20240308,160800,220707815,3300,3300,3300,3300,0
|
|
20240308,160700,220707815,3300,3300,3300,3300,0
|
|
20240308,160600,220707815,3300,3300,3300,3300,0
|
|
20240308,160500,220707815,3300,3300,3300,3300,0
|
|
20240308,160400,220707815,3300,3300,3300,3300,0
|
|
20240308,160300,220707815,3300,3300,3300,3300,0
|
|
20240308,160200,220707815,3300,3300,3300,3300,0
|
|
20240308,160100,220707815,3300,3300,3300,3300,0
|
|
20240308,160000,220707815,3300,3300,3300,3300,0
|
|
20240308,155900,220707815,3300,3300,3300,3300,0
|
|
20240308,155800,220707815,3300,3300,3300,3300,0
|
|
20240308,155700,220707815,3300,3300,3300,3300,0
|
|
20240308,155600,220707815,3300,3300,3300,3300,0
|
|
20240308,155500,220707815,3300,3300,3300,3300,0
|
|
20240308,155400,220707815,3300,3300,3300,3300,5506
|
|
20240308,155300,220707815,3300,3300,3300,3300,0
|
|
20240308,155200,220707815,3300,3300,3300,3300,0
|
|
20240308,155100,220707815,3300,3300,3300,3300,0
|
|
20240308,155000,220707815,3300,3300,3300,3300,0
|
|
20240308,154900,220707815,3300,3300,3300,3300,0
|
|
20240308,154800,220707815,3300,3300,3300,3300,0
|
|
20240308,154700,220707815,3300,3300,3300,3300,0
|
|
20240308,154600,220707815,3300,3300,3300,3300,0
|
|
20240308,154500,220707815,3300,3300,3300,3300,0
|
|
20240308,154400,220707815,3300,3300,3300,3300,0
|
|
20240308,154300,220707815,3300,3300,3300,3300,0
|
|
20240308,154200,220707815,3300,3300,3300,3300,0
|
|
20240308,154100,220707815,3300,3300,3300,3300,0
|
|
20240308,154000,220707815,3300,3300,3300,3300,0
|
|
20240308,153900,220707815,3300,3300,3300,3300,0
|
|
20240308,153800,220707815,3300,3300,3300,3300,0
|
|
20240308,153700,220707815,3300,3300,3300,3300,0
|
|
20240308,153600,220707815,3300,3300,3300,3300,0
|
|
20240308,153500,220707815,3300,3300,3300,3300,0
|
|
20240308,153400,220707815,3300,3300,3300,3300,0
|
|
20240308,153300,220707815,3300,3300,3300,3300,0
|
|
20240308,153200,220707815,3300,3300,3300,3300,0
|
|
20240308,153100,220707815,3300,3300,3300,3300,0
|
|
20240308,153000,220707815,3300,3300,3300,3300,5506
|
|
20240308,152900,202538015,3280,3280,3280,3280,0
|
|
20240308,152800,202538015,3280,3280,3280,3280,0
|
|
20240308,152700,202538015,3280,3280,3280,3280,0
|
|
20240308,152600,202538015,3280,3280,3280,3280,0
|
|
20240308,152500,202538015,3280,3280,3280,3280,0
|
|
20240308,152400,202538015,3280,3280,3280,3280,0
|
|
20240308,152300,202538015,3280,3280,3280,3280,0
|
|
20240308,152200,202538015,3280,3280,3280,3280,0
|
|
20240308,152100,202538015,3280,3280,3280,3280,0
|
|
20240308,152000,202538015,3280,3280,3280,3280,0
|
|
20240308,151900,202538015,3280,3285,3285,3280,103
|
|
20240308,151800,202199740,3285,3270,3285,3270,409
|
|
20240308,151700,200856820,3285,3285,3285,3280,2144
|
|
20240308,151600,193823385,3280,3280,3280,3280,59
|
|
20240308,151500,193629865,3285,3285,3285,3285,143
|
|
20240308,151400,193160110,3280,3280,3280,3280,200
|
|
20240308,151300,192504110,3285,3285,3285,3285,10
|
|
20240308,151200,192471260,3285,3285,3285,3285,0
|
|
20240308,151100,192471260,3285,3285,3285,3285,0
|
|
20240308,151000,192471260,3285,3285,3285,3285,100
|
|
20240308,150900,192142760,3285,3275,3285,3270,1905
|
|
20240308,150800,185903380,3275,3275,3275,3275,0
|
|
20240308,150700,185903380,3275,3275,3275,3275,1095
|
|
20240308,150600,182317255,3280,3280,3280,3280,500
|
|
20240308,150500,180677255,3280,3280,3280,3280,4
|
|
20240308,150400,180664135,3280,3280,3280,3280,0
|
|
20240308,150300,180664135,3280,3280,3280,3280,1
|
|
20240308,150200,180660855,3280,3280,3280,3280,145
|
|
20240308,150100,180185255,3285,3285,3285,3285,0
|
|
20240308,150000,180185255,3285,3285,3285,3285,0
|
|
20240308,145900,180185255,3285,3285,3285,3285,0
|
|
20240308,145800,180185255,3285,3285,3285,3285,18
|
|
20240308,145700,180126125,3285,3285,3285,3285,1
|
|
20240308,145600,180122840,3285,3280,3285,3280,101
|
|
20240308,145500,179791555,3285,3280,3285,3280,34
|
|
20240308,145400,179680030,3280,3280,3280,3280,200
|
|
20240308,145300,179024030,3280,3280,3280,3280,1202
|
|
20240308,145200,175081470,3280,3280,3280,3280,1094
|
|
20240308,145100,171493150,3280,3280,3280,3280,235
|
|
20240308,145000,170722350,3280,3280,3280,3280,100
|
|
20240308,144900,170394350,3280,3280,3280,3280,0
|
|
20240308,144800,170394350,3280,3280,3280,3280,35
|
|
20240308,144700,170279550,3280,3280,3280,3280,49
|
|
20240308,144600,170118830,3285,3285,3285,3280,52
|
|
20240308,144500,169948035,3280,3280,3280,3280,0
|
|
20240308,144400,169948035,3280,3280,3280,3280,1019
|
|
20240308,144300,166605715,3275,3275,3275,3275,10
|
|
20240308,144200,166572965,3275,3275,3275,3275,0
|
|
20240308,144100,166572965,3275,3275,3275,3275,0
|
|
20240308,144000,166572965,3275,3275,3275,3275,381
|
|
20240308,143900,165325190,3275,3275,3275,3275,386
|
|
20240308,143800,164061040,3275,3275,3275,3275,351
|
|
20240308,143700,162911515,3270,3270,3270,3270,0
|
|
20240308,143600,162911515,3270,3270,3270,3270,60
|
|
20240308,143500,162715315,3270,3270,3270,3270,218
|
|
20240308,143400,162002455,3270,3270,3270,3270,0
|
|
20240308,143300,162002455,3270,3270,3270,3270,0
|
|
20240308,143200,162002455,3270,3270,3270,3270,200
|
|
20240308,143100,161348455,3260,3260,3260,3260,117
|
|
20240308,143000,160967035,3270,3270,3270,3270,0
|
|
20240308,142900,160967035,3270,3270,3270,3270,2
|
|
20240308,142800,160960495,3275,3275,3275,3275,0
|
|
20240308,142700,160960495,3275,3275,3275,3275,70
|
|
20240308,142600,160731245,3270,3270,3270,3270,49
|
|
20240308,142500,160571015,3275,3275,3275,3275,0
|
|
20240308,142400,160571015,3275,3275,3275,3275,0
|
|
20240308,142300,160571015,3275,3275,3275,3275,0
|
|
20240308,142200,160571015,3275,3275,3275,3275,0
|
|
20240308,142100,160571015,3275,3275,3275,3275,801
|
|
20240308,142000,157947740,3280,3280,3280,3280,219
|
|
20240308,141900,157229420,3275,3275,3275,3275,0
|
|
20240308,141800,157229420,3275,3275,3275,3275,55
|
|
20240308,141700,157049295,3275,3275,3275,3275,0
|
|
20240308,141600,157049295,3275,3275,3275,3275,0
|
|
20240308,141500,157049295,3275,3275,3275,3275,53
|
|
20240308,141400,156875720,3270,3270,3270,3270,107
|
|
20240308,141300,156525830,3275,3275,3275,3275,0
|
|
20240308,141200,156525830,3275,3275,3275,3275,0
|
|
20240308,141100,156525830,3275,3275,3275,3275,0
|
|
20240308,141000,156525830,3275,3275,3275,3275,396
|
|
20240308,140900,155228930,3270,3270,3270,3270,29
|
|
20240308,140800,155134100,3280,3275,3280,3275,178
|
|
20240308,140700,154550390,3270,3270,3270,3270,0
|
|
20240308,140600,154550390,3270,3270,3270,3270,27
|
|
20240308,140500,154462100,3270,3270,3270,3270,0
|
|
20240308,140400,154462100,3270,3270,3270,3270,102
|
|
20240308,140300,154128560,3275,3275,3275,3275,0
|
|
20240308,140200,154128560,3275,3275,3275,3275,0
|
|
20240308,140100,154128560,3275,3275,3275,3275,12
|
|
20240308,140000,154089260,3275,3275,3275,3275,184
|
|
20240308,135900,153486660,3270,3270,3270,3270,0
|
|
20240308,135800,153486660,3270,3270,3270,3270,176
|
|
20240308,135700,152911140,3270,3270,3270,3270,0
|
|
20240308,135600,152911140,3270,3270,3270,3270,0
|
|
20240308,135500,152911140,3270,3270,3270,3270,50
|
|
20240308,135400,152747640,3270,3270,3270,3270,24
|
|
20240308,135300,152669160,3275,3275,3275,3275,0
|
|
20240308,135200,152669160,3275,3275,3275,3275,545
|
|
20240308,135100,150884285,3275,3275,3275,3275,316
|
|
20240308,135000,149849385,3270,3270,3270,3270,0
|
|
20240308,134900,149849385,3270,3270,3270,3270,68
|
|
20240308,134800,149627025,3275,3275,3275,3275,0
|
|
20240308,134700,149627025,3275,3275,3275,3275,0
|
|
20240308,134600,149627025,3275,3275,3275,3275,0
|
|
20240308,134500,149627025,3275,3275,3275,3275,0
|
|
20240308,134400,149627025,3275,3275,3275,3275,0
|
|
20240308,134300,149627025,3275,3275,3275,3275,0
|
|
20240308,134200,149627025,3275,3275,3275,3275,0
|
|
20240308,134100,149627025,3275,3275,3275,3275,0
|
|
20240308,134000,149627025,3275,3275,3275,3275,20
|
|
20240308,133900,149561525,3275,3275,3275,3275,700
|
|
20240308,133800,147269025,3275,3275,3275,3275,0
|
|
20240308,133700,147269025,3275,3270,3275,3270,73
|
|
20240308,133600,147030035,3260,3260,3260,3260,1200
|
|
20240308,133500,143118035,3260,3260,3260,3260,82
|
|
20240308,133400,142850715,3245,3255,3270,3245,8943
|
|
20240308,133300,113790440,3255,3255,3255,3255,0
|
|
20240308,133200,113790440,3255,3255,3255,3255,0
|
|
20240308,133100,113790440,3255,3270,3270,3255,4815
|
|
20240308,133000,98077695,3275,3275,3275,3275,0
|
|
20240308,132900,98077695,3275,3275,3275,3275,53
|
|
20240308,132800,97904120,3275,3275,3275,3275,12
|
|
20240308,132700,97864820,3275,3275,3275,3275,0
|
|
20240308,132600,97864820,3275,3275,3275,3275,0
|
|
20240308,132500,97864820,3275,3275,3275,3275,258
|
|
20240308,132400,97019870,3275,3275,3275,3275,0
|
|
20240308,132300,97019870,3275,3280,3280,3275,59
|
|
20240308,132200,96826485,3280,3280,3280,3280,0
|
|
20240308,132100,96826485,3280,3280,3280,3280,305
|
|
20240308,132000,95826085,3280,3280,3280,3280,0
|
|
20240308,131900,95826085,3280,3280,3280,3280,0
|
|
20240308,131800,95826085,3280,3280,3280,3280,119
|
|
20240308,131700,95435765,3285,3285,3285,3285,45
|
|
20240308,131600,95287940,3285,3285,3285,3285,0
|
|
20240308,131500,95287940,3285,3285,3285,3285,0
|
|
20240308,131400,95287940,3285,3285,3285,3285,296
|
|
20240308,131300,94315580,3270,3270,3270,3270,0
|
|
20240308,131200,94315580,3270,3270,3270,3270,0
|
|
20240308,131100,94315580,3270,3270,3270,3270,0
|
|
20240308,131000,94315580,3270,3270,3270,3270,0
|
|
20240308,130900,94315580,3270,3270,3270,3270,0
|
|
20240308,130800,94315580,3270,3270,3270,3270,0
|
|
20240308,130700,94315580,3270,3270,3270,3270,0
|
|
20240308,130600,94315580,3270,3270,3270,3270,0
|
|
20240308,130500,94315580,3270,3270,3270,3270,0
|
|
20240308,130400,94315580,3270,3270,3270,3270,28
|
|
20240308,130300,94224020,3270,3270,3270,3270,100
|
|
20240308,130200,93897020,3270,3270,3270,3270,0
|
|
20240308,130100,93897020,3270,3270,3270,3270,1
|
|
20240308,130000,93893750,3270,3270,3270,3270,0
|
|
20240308,125900,93893750,3270,3270,3270,3270,0
|
|
20240308,125800,93893750,3270,3270,3270,3270,1314
|
|
20240308,125700,89596970,3270,3270,3270,3270,312
|
|
20240308,125600,88576730,3285,3285,3285,3285,35
|
|
20240308,125500,88461755,3285,3285,3285,3285,0
|
|
20240308,125400,88461755,3285,3270,3285,3270,237
|
|
20240308,125300,87686525,3270,3270,3270,3270,0
|
|
20240308,125200,87686525,3270,3270,3270,3270,301
|
|
20240308,125100,86702255,3270,3270,3270,3270,0
|
|
20240308,125000,86702255,3270,3270,3270,3270,0
|
|
20240308,124900,86702255,3270,3270,3270,3270,0
|
|
20240308,124800,86702255,3270,3270,3270,3270,109
|
|
20240308,124700,86345825,3270,3270,3270,3270,0
|
|
20240308,124600,86345825,3270,3270,3270,3270,0
|
|
20240308,124500,86345825,3270,3270,3270,3270,0
|
|
20240308,124400,86345825,3270,3270,3270,3270,0
|
|
20240308,124300,86345825,3270,3270,3270,3270,0
|
|
20240308,124200,86345825,3270,3270,3270,3270,0
|
|
20240308,124100,86345825,3270,3275,3275,3270,1870
|
|
20240308,124000,80230905,3270,3270,3270,3270,0
|
|
20240308,123900,80230905,3270,3270,3270,3270,190
|
|
20240308,123800,79609605,3275,3275,3275,3275,10
|
|
20240308,123700,79576855,3275,3275,3275,3275,0
|
|
20240308,123600,79576855,3275,3275,3275,3275,1
|
|
20240308,123500,79573580,3275,3275,3275,3275,0
|
|
20240308,123400,79573580,3275,3275,3275,3275,0
|
|
20240308,123300,79573580,3275,3275,3275,3275,1277
|
|
20240308,123200,75391405,3280,3280,3280,3280,335
|
|
20240308,123100,74292605,3280,3280,3280,3280,1
|
|
20240308,123000,74289325,3280,3280,3280,3280,0
|
|
20240308,122900,74289325,3280,3280,3280,3280,0
|
|
20240308,122800,74289325,3280,3285,3285,3280,50
|
|
20240308,122700,74125315,3285,3285,3285,3285,0
|
|
20240308,122600,74125315,3285,3285,3285,3285,0
|
|
20240308,122500,74125315,3285,3285,3285,3285,0
|
|
20240308,122400,74125315,3285,3285,3285,3285,0
|
|
20240308,122300,74125315,3285,3285,3285,3285,0
|
|
20240308,122200,74125315,3285,3285,3285,3285,0
|
|
20240308,122100,74125315,3285,3285,3285,3285,421
|
|
20240308,122000,72742330,3285,3285,3285,3285,0
|
|
20240308,121900,72742330,3285,3285,3285,3285,0
|
|
20240308,121800,72742330,3285,3285,3285,3285,802
|
|
20240308,121700,70107760,3295,3295,3295,3295,0
|
|
20240308,121600,70107760,3295,3295,3295,3295,0
|
|
20240308,121500,70107760,3295,3295,3295,3295,303
|
|
20240308,121400,69109375,3285,3285,3285,3285,0
|
|
20240308,121300,69109375,3285,3285,3285,3285,0
|
|
20240308,121200,69109375,3285,3285,3285,3285,0
|
|
20240308,121100,69109375,3285,3285,3285,3285,700
|
|
20240308,121000,66809875,3295,3295,3295,3295,100
|
|
20240308,120900,66480375,3295,3295,3295,3295,0
|
|
20240308,120800,66480375,3295,3295,3295,3295,0
|
|
20240308,120700,66480375,3295,3295,3295,3295,0
|
|
20240308,120600,66480375,3295,3295,3295,3295,0
|
|
20240308,120500,66480375,3295,3295,3295,3295,100
|
|
20240308,120400,66150875,3285,3290,3290,3285,879
|
|
20240308,120300,63259110,3295,3295,3295,3295,0
|
|
20240308,120200,63259110,3295,3295,3295,3295,0
|
|
20240308,120100,63259110,3295,3295,3295,3295,0
|
|
20240308,120000,63259110,3295,3295,3295,3295,0
|
|
20240308,115900,63259110,3295,3290,3295,3290,501
|
|
20240308,115800,61610815,3295,3295,3295,3295,5
|
|
20240308,115700,61594340,3295,3295,3295,3295,0
|
|
20240308,115600,61594340,3295,3295,3295,3295,211
|
|
20240308,115500,60899095,3295,3295,3295,3295,1459
|
|
20240308,115400,56091690,3295,3295,3295,3295,0
|
|
20240308,115300,56091690,3295,3295,3295,3295,0
|
|
20240308,115200,56091690,3295,3295,3295,3295,6
|
|
20240308,115100,56071920,3290,3290,3290,3290,347
|
|
20240308,115000,54930290,3295,3295,3295,3295,0
|
|
20240308,114900,54930290,3295,3295,3295,3295,0
|
|
20240308,114800,54930290,3295,3295,3295,3295,0
|
|
20240308,114700,54930290,3295,3295,3295,3295,0
|
|
20240308,114600,54930290,3295,3295,3295,3295,1
|
|
20240308,114500,54926995,3295,3295,3295,3295,0
|
|
20240308,114400,54926995,3295,3295,3295,3295,0
|
|
20240308,114300,54926995,3295,3295,3295,3295,6
|
|
20240308,114200,54907225,3295,3295,3295,3295,0
|
|
20240308,114100,54907225,3295,3295,3295,3295,12
|
|
20240308,114000,54867685,3290,3290,3290,3290,150
|
|
20240308,113900,54374185,3290,3290,3290,3290,0
|
|
20240308,113800,54374185,3290,3290,3290,3290,0
|
|
20240308,113700,54374185,3290,3290,3290,3290,0
|
|
20240308,113600,54374185,3290,3290,3290,3290,0
|
|
20240308,113500,54374185,3290,3290,3290,3290,0
|
|
20240308,113400,54374185,3290,3290,3290,3290,0
|
|
20240308,113300,54374185,3290,3290,3290,3290,0
|
|
20240308,113200,54374185,3290,3290,3290,3290,0
|
|
20240308,113100,54374185,3290,3290,3290,3290,1
|
|
20240308,113000,54370895,3295,3295,3295,3295,0
|
|
20240308,112900,54370895,3295,3295,3295,3295,0
|
|
20240308,112800,54370895,3295,3295,3295,3295,0
|
|
20240308,112700,54370895,3295,3295,3295,3295,0
|
|
20240308,112600,54370895,3295,3295,3295,3295,0
|
|
20240308,112500,54370895,3295,3295,3295,3295,0
|
|
20240308,112400,54370895,3295,3295,3295,3295,0
|
|
20240308,112300,54370895,3295,3295,3295,3295,0
|
|
20240308,112200,54370895,3295,3295,3295,3295,0
|
|
20240308,112100,54370895,3295,3295,3295,3295,0
|
|
20240308,112000,54370895,3295,3285,3295,3285,501
|
|
20240308,111900,52725090,3295,3295,3295,3295,0
|
|
20240308,111800,52725090,3295,3295,3295,3295,0
|
|
20240308,111700,52725090,3295,3295,3295,3295,0
|
|
20240308,111600,52725090,3295,3295,3295,3295,11
|
|
20240308,111500,52688845,3300,3300,3300,3300,0
|
|
20240308,111400,52688845,3300,3300,3300,3300,9
|
|
20240308,111300,52659145,3300,3300,3300,3300,0
|
|
20240308,111200,52659145,3300,3285,3300,3285,127
|
|
20240308,111100,52241440,3290,3290,3290,3290,1
|
|
20240308,111000,52238150,3290,3290,3290,3290,10
|
|
20240308,110900,52205250,3290,3290,3290,3290,0
|
|
20240308,110800,52205250,3290,3290,3290,3290,0
|
|
20240308,110700,52205250,3290,3285,3290,3285,50
|
|
20240308,110600,52040875,3285,3285,3285,3285,294
|
|
20240308,110500,51075085,3285,3285,3285,3285,0
|
|
20240308,110400,51075085,3285,3285,3285,3285,0
|
|
20240308,110300,51075085,3285,3285,3285,3285,2
|
|
20240308,110200,51068515,3285,3285,3285,3285,0
|
|
20240308,110100,51068515,3285,3285,3285,3285,0
|
|
20240308,110000,51068515,3285,3285,3285,3285,250
|
|
20240308,105900,50247265,3285,3285,3285,3285,0
|
|
20240308,105800,50247265,3285,3285,3285,3285,0
|
|
20240308,105700,50247265,3285,3285,3285,3285,0
|
|
20240308,105600,50247265,3285,3285,3285,3285,0
|
|
20240308,105500,50247265,3285,3285,3285,3285,0
|
|
20240308,105400,50247265,3285,3285,3285,3285,0
|
|
20240308,105300,50247265,3285,3285,3285,3285,0
|
|
20240308,105200,50247265,3285,3285,3285,3285,0
|
|
20240308,105100,50247265,3285,3285,3285,3285,1000
|
|
20240308,105000,46962265,3290,3290,3290,3290,0
|
|
20240308,104900,46962265,3290,3290,3290,3290,0
|
|
20240308,104800,46962265,3290,3290,3290,3290,22
|
|
20240308,104700,46889885,3290,3295,3295,3290,1093
|
|
20240308,104600,43293415,3300,3300,3300,3300,0
|
|
20240308,104500,43293415,3300,3300,3300,3300,0
|
|
20240308,104400,43293415,3300,3300,3300,3300,0
|
|
20240308,104300,43293415,3300,3300,3300,3300,0
|
|
20240308,104200,43293415,3300,3295,3300,3295,4
|
|
20240308,104100,43280220,3290,3290,3290,3290,0
|
|
20240308,104000,43280220,3290,3290,3290,3290,0
|
|
20240308,103900,43280220,3290,3290,3290,3290,1
|
|
20240308,103800,43276930,3300,3300,3300,3300,0
|
|
20240308,103700,43276930,3300,3300,3300,3300,3
|
|
20240308,103600,43267030,3290,3290,3290,3290,0
|
|
20240308,103500,43267030,3290,3290,3290,3290,0
|
|
20240308,103400,43267030,3290,3290,3290,3290,0
|
|
20240308,103300,43267030,3290,3290,3290,3290,0
|
|
20240308,103200,43267030,3290,3290,3290,3290,0
|
|
20240308,103100,43267030,3290,3290,3290,3290,0
|
|
20240308,103000,43267030,3290,3290,3290,3290,0
|
|
20240308,102900,43267030,3290,3290,3290,3290,1
|
|
20240308,102800,43263740,3295,3295,3295,3295,1
|
|
20240308,102700,43260445,3295,3295,3295,3295,29
|
|
20240308,102600,43164890,3295,3295,3295,3295,0
|
|
20240308,102500,43164890,3295,3295,3295,3295,21
|
|
20240308,102400,43095695,3295,3295,3295,3295,0
|
|
20240308,102300,43095695,3295,3295,3295,3295,123
|
|
20240308,102200,42690410,3295,3295,3295,3295,41
|
|
20240308,102100,42555315,3295,3295,3295,3295,9
|
|
20240308,102000,42525660,3295,3295,3295,3295,4
|
|
20240308,101900,42512480,3295,3295,3295,3295,0
|
|
20240308,101800,42512480,3295,3295,3295,3295,0
|
|
20240308,101700,42512480,3295,3295,3295,3295,31
|
|
20240308,101600,42410335,3295,3295,3295,3295,100
|
|
20240308,101500,42080835,3300,3300,3300,3300,0
|
|
20240308,101400,42080835,3300,3300,3300,3300,0
|
|
20240308,101300,42080835,3300,3300,3300,3300,0
|
|
20240308,101200,42080835,3300,3300,3300,3300,1
|
|
20240308,101100,42077535,3300,3300,3300,3300,0
|
|
20240308,101000,42077535,3300,3300,3300,3300,1
|
|
20240308,100900,42074235,3300,3300,3300,3300,0
|
|
20240308,100800,42074235,3300,3300,3300,3300,5
|
|
20240308,100700,42057735,3295,3295,3295,3295,0
|
|
20240308,100600,42057735,3295,3295,3295,3295,0
|
|
20240308,100500,42057735,3295,3295,3295,3295,0
|
|
20240308,100400,42057735,3295,3295,3295,3295,0
|
|
20240308,100300,42057735,3295,3300,3300,3295,231
|
|
20240308,100200,41296555,3300,3300,3300,3300,0
|
|
20240308,100100,41296555,3300,3300,3300,3300,0
|
|
20240308,100000,41296555,3300,3300,3300,3300,110
|
|
20240308,095900,40933555,3300,3300,3300,3300,30
|
|
20240308,095800,40834555,3300,3300,3300,3300,31
|
|
20240308,095700,40732255,3300,3300,3300,3300,28
|
|
20240308,095600,40639855,3300,3300,3300,3300,27
|
|
20240308,095500,40550755,3300,3300,3300,3300,1500
|
|
20240308,095400,35600755,3300,3300,3300,3300,129
|
|
20240308,095300,35175055,3305,3305,3305,3305,500
|
|
20240308,095200,33522555,3305,3305,3305,3305,20
|
|
20240308,095100,33456455,3305,3305,3305,3305,20
|
|
20240308,095000,33390355,3305,3305,3305,3305,11
|
|
20240308,094900,33354000,3305,3305,3305,3305,0
|
|
20240308,094800,33354000,3305,3305,3305,3305,10
|
|
20240308,094700,33320950,3305,3305,3305,3305,0
|
|
20240308,094600,33320950,3305,3305,3305,3305,10
|
|
20240308,094500,33287900,3300,3300,3300,3300,727
|
|
20240308,094400,30888800,3305,3305,3305,3305,15
|
|
20240308,094300,30839225,3305,3305,3305,3305,30
|
|
20240308,094200,30740075,3305,3305,3305,3305,12
|
|
20240308,094100,30700415,3305,3305,3305,3305,0
|
|
20240308,094000,30700415,3305,3305,3305,3305,1
|
|
20240308,093900,30697110,3305,3305,3305,3305,23
|
|
20240308,093800,30621095,3305,3305,3305,3305,0
|
|
20240308,093700,30621095,3305,3305,3305,3305,0
|
|
20240308,093600,30621095,3305,3305,3305,3305,0
|
|
20240308,093500,30621095,3305,3305,3305,3305,1456
|
|
20240308,093400,25809015,3305,3305,3305,3305,0
|
|
20240308,093300,25809015,3305,3305,3305,3305,0
|
|
20240308,093200,25809015,3305,3305,3305,3305,0
|
|
20240308,093100,25809015,3305,3305,3305,3305,36
|
|
20240308,093000,25690035,3310,3310,3310,3310,0
|
|
20240308,092900,25690035,3310,3310,3310,3310,1
|
|
20240308,092800,25686725,3310,3310,3310,3310,8
|
|
20240308,092700,25660245,3310,3310,3310,3310,0
|
|
20240308,092600,25660245,3310,3310,3310,3310,16
|
|
20240308,092500,25607285,3310,3310,3310,3310,0
|
|
20240308,092400,25607285,3310,3310,3310,3310,100
|
|
20240308,092300,25276285,3310,3310,3310,3310,0
|
|
20240308,092200,25276285,3310,3310,3310,3310,0
|
|
20240308,092100,25276285,3310,3310,3310,3310,856
|
|
20240308,092000,22442925,3310,3310,3310,3310,119
|
|
20240308,091900,22049035,3310,3310,3310,3310,2044
|
|
20240308,091800,15283395,3315,3315,3315,3315,32
|
|
20240308,091700,15177315,3315,3315,3315,3315,0
|
|
20240308,091600,15177315,3315,3315,3315,3315,3
|
|
20240308,091500,15167370,3310,3310,3310,3310,234
|
|
20240308,091400,14392830,3310,3310,3310,3310,0
|
|
20240308,091300,14392830,3310,3310,3310,3310,180
|
|
20240308,091200,13797030,3310,3310,3310,3310,23
|
|
20240308,091100,13720900,3310,3315,3315,3310,27
|
|
20240308,091000,13631415,3315,3315,3315,3315,1
|
|
20240308,090900,13628100,3300,3300,3300,3300,0
|
|
20240308,090800,13628100,3300,3315,3315,3300,33
|
|
20240308,090700,13519050,3315,3315,3315,3315,0
|
|
20240308,090600,13519050,3315,3315,3315,3315,0
|
|
20240308,090500,13519050,3315,3315,3315,3315,1335
|
|
20240308,090400,9093525,3315,3310,3320,3310,170
|
|
20240308,090300,8530060,3315,3315,3315,3315,0
|
|
20240308,090200,8530060,3315,3315,3315,3315,300
|
|
20240308,090100,7535560,3315,3315,3315,3315,651
|
|
20240308,090000,5377495,3325,3285,3340,3285,1633
|