633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,193000,175047365,3195,3195,3195,3195,3950
|
|
20240308,192900,175047365,3195,3195,3195,3195,0
|
|
20240308,192800,175047365,3195,3195,3195,3195,0
|
|
20240308,192700,175047365,3195,3195,3195,3195,0
|
|
20240308,192600,175047365,3195,3195,3195,3195,0
|
|
20240308,192500,175047365,3195,3195,3195,3195,0
|
|
20240308,192400,175047365,3195,3195,3195,3195,0
|
|
20240308,192300,175047365,3195,3195,3195,3195,0
|
|
20240308,192200,175047365,3195,3195,3195,3195,0
|
|
20240308,192100,175047365,3195,3195,3195,3195,0
|
|
20240308,192000,175047365,3195,3195,3195,3195,0
|
|
20240308,191900,175047365,3195,3195,3195,3195,0
|
|
20240308,191800,175047365,3195,3195,3195,3195,0
|
|
20240308,191700,175047365,3195,3195,3195,3195,0
|
|
20240308,191600,175047365,3195,3195,3195,3195,0
|
|
20240308,191500,175047365,3195,3195,3195,3195,0
|
|
20240308,191400,175047365,3195,3195,3195,3195,0
|
|
20240308,191300,175047365,3195,3195,3195,3195,0
|
|
20240308,191200,175047365,3195,3195,3195,3195,0
|
|
20240308,191100,175047365,3195,3195,3195,3195,0
|
|
20240308,191000,175047365,3195,3195,3195,3195,0
|
|
20240308,190900,175047365,3195,3195,3195,3195,0
|
|
20240308,190800,175047365,3195,3195,3195,3195,0
|
|
20240308,190700,175047365,3195,3195,3195,3195,0
|
|
20240308,190600,175047365,3195,3195,3195,3195,0
|
|
20240308,190500,175047365,3195,3195,3195,3195,0
|
|
20240308,190400,175047365,3195,3195,3195,3195,0
|
|
20240308,190300,175047365,3195,3195,3195,3195,0
|
|
20240308,190200,175047365,3195,3195,3195,3195,0
|
|
20240308,190100,175047365,3195,3195,3195,3195,0
|
|
20240308,190000,175047365,3195,3195,3195,3195,3950
|
|
20240308,185900,175047365,3195,3195,3195,3195,0
|
|
20240308,185800,175047365,3195,3195,3195,3195,0
|
|
20240308,185700,175047365,3195,3195,3195,3195,0
|
|
20240308,185600,175047365,3195,3195,3195,3195,0
|
|
20240308,185500,175047365,3195,3195,3195,3195,0
|
|
20240308,185400,175047365,3195,3195,3195,3195,0
|
|
20240308,185300,175047365,3195,3195,3195,3195,0
|
|
20240308,185200,175047365,3195,3195,3195,3195,0
|
|
20240308,185100,175047365,3195,3195,3195,3195,0
|
|
20240308,185000,175047365,3195,3195,3195,3195,0
|
|
20240308,184900,175047365,3195,3195,3195,3195,0
|
|
20240308,184800,175047365,3195,3195,3195,3195,0
|
|
20240308,184700,175047365,3195,3195,3195,3195,0
|
|
20240308,184600,175047365,3195,3195,3195,3195,0
|
|
20240308,184500,175047365,3195,3195,3195,3195,0
|
|
20240308,184400,175047365,3195,3195,3195,3195,0
|
|
20240308,184300,175047365,3195,3195,3195,3195,0
|
|
20240308,184200,175047365,3195,3195,3195,3195,0
|
|
20240308,184100,175047365,3195,3195,3195,3195,0
|
|
20240308,184000,175047365,3195,3195,3195,3195,0
|
|
20240308,183900,175047365,3195,3195,3195,3195,0
|
|
20240308,183800,175047365,3195,3195,3195,3195,0
|
|
20240308,183700,175047365,3195,3195,3195,3195,0
|
|
20240308,183600,175047365,3195,3195,3195,3195,0
|
|
20240308,183500,175047365,3195,3195,3195,3195,0
|
|
20240308,183400,175047365,3195,3195,3195,3195,0
|
|
20240308,183300,175047365,3195,3195,3195,3195,0
|
|
20240308,183200,175047365,3195,3195,3195,3195,0
|
|
20240308,183100,175047365,3195,3195,3195,3195,0
|
|
20240308,183000,175047365,3195,3195,3195,3195,3950
|
|
20240308,182900,175047365,3195,3195,3195,3195,0
|
|
20240308,182800,175047365,3195,3195,3195,3195,0
|
|
20240308,182700,175047365,3195,3195,3195,3195,0
|
|
20240308,182600,175047365,3195,3195,3195,3195,0
|
|
20240308,182500,175047365,3195,3195,3195,3195,0
|
|
20240308,182400,175047365,3195,3195,3195,3195,0
|
|
20240308,182300,175047365,3195,3195,3195,3195,0
|
|
20240308,182200,175047365,3195,3195,3195,3195,0
|
|
20240308,182100,175047365,3195,3195,3195,3195,0
|
|
20240308,182000,175047365,3195,3195,3195,3195,0
|
|
20240308,181900,175047365,3195,3195,3195,3195,0
|
|
20240308,181800,175047365,3195,3195,3195,3195,0
|
|
20240308,181700,175047365,3195,3195,3195,3195,0
|
|
20240308,181600,175047365,3195,3195,3195,3195,0
|
|
20240308,181500,175047365,3195,3195,3195,3195,0
|
|
20240308,181400,175047365,3195,3195,3195,3195,0
|
|
20240308,181300,175047365,3195,3195,3195,3195,0
|
|
20240308,181200,175047365,3195,3195,3195,3195,0
|
|
20240308,181100,175047365,3195,3195,3195,3195,0
|
|
20240308,181000,175047365,3195,3195,3195,3195,0
|
|
20240308,180900,175047365,3195,3195,3195,3195,0
|
|
20240308,180800,175047365,3195,3195,3195,3195,0
|
|
20240308,180700,175047365,3195,3195,3195,3195,0
|
|
20240308,180600,175047365,3195,3195,3195,3195,0
|
|
20240308,180500,175047365,3195,3195,3195,3195,0
|
|
20240308,180400,175047365,3195,3195,3195,3195,0
|
|
20240308,180300,175047365,3195,3195,3195,3195,0
|
|
20240308,180200,175047365,3195,3195,3195,3195,0
|
|
20240308,180100,175047365,3195,3195,3195,3195,0
|
|
20240308,180000,175047365,3195,3195,3195,3195,3950
|
|
20240308,175900,175047365,3195,3195,3195,3195,0
|
|
20240308,175800,175047365,3195,3195,3195,3195,0
|
|
20240308,175700,175047365,3195,3195,3195,3195,0
|
|
20240308,175600,175047365,3195,3195,3195,3195,0
|
|
20240308,175500,175047365,3195,3195,3195,3195,0
|
|
20240308,175400,175047365,3195,3195,3195,3195,0
|
|
20240308,175300,175047365,3195,3195,3195,3195,0
|
|
20240308,175200,175047365,3195,3195,3195,3195,0
|
|
20240308,175100,175047365,3195,3195,3195,3195,0
|
|
20240308,175000,175047365,3195,3195,3195,3195,0
|
|
20240308,174900,175047365,3195,3195,3195,3195,0
|
|
20240308,174800,175047365,3195,3195,3195,3195,0
|
|
20240308,174700,175047365,3195,3195,3195,3195,0
|
|
20240308,174600,175047365,3195,3195,3195,3195,0
|
|
20240308,174500,175047365,3195,3195,3195,3195,0
|
|
20240308,174400,175047365,3195,3195,3195,3195,0
|
|
20240308,174300,175047365,3195,3195,3195,3195,0
|
|
20240308,174200,175047365,3195,3195,3195,3195,0
|
|
20240308,174100,175047365,3195,3195,3195,3195,0
|
|
20240308,174000,175047365,3195,3195,3195,3195,0
|
|
20240308,173900,175047365,3195,3195,3195,3195,0
|
|
20240308,173800,175047365,3195,3195,3195,3195,0
|
|
20240308,173700,175047365,3195,3195,3195,3195,0
|
|
20240308,173600,175047365,3195,3195,3195,3195,0
|
|
20240308,173500,175047365,3195,3195,3195,3195,0
|
|
20240308,173400,175047365,3195,3195,3195,3195,0
|
|
20240308,173300,175047365,3195,3195,3195,3195,0
|
|
20240308,173200,175047365,3195,3195,3195,3195,0
|
|
20240308,173100,175047365,3195,3195,3195,3195,0
|
|
20240308,173000,175047365,3195,3195,3195,3195,3950
|
|
20240308,172900,175047365,3195,3195,3195,3195,0
|
|
20240308,172800,175047365,3195,3195,3195,3195,0
|
|
20240308,172700,175047365,3195,3195,3195,3195,0
|
|
20240308,172600,175047365,3195,3195,3195,3195,0
|
|
20240308,172500,175047365,3195,3195,3195,3195,0
|
|
20240308,172400,175047365,3195,3195,3195,3195,0
|
|
20240308,172300,175047365,3195,3195,3195,3195,0
|
|
20240308,172200,175047365,3195,3195,3195,3195,0
|
|
20240308,172100,175047365,3195,3195,3195,3195,0
|
|
20240308,172000,175047365,3195,3195,3195,3195,0
|
|
20240308,171900,175047365,3195,3195,3195,3195,0
|
|
20240308,171800,175047365,3195,3195,3195,3195,0
|
|
20240308,171700,175047365,3195,3195,3195,3195,0
|
|
20240308,171600,175047365,3195,3195,3195,3195,0
|
|
20240308,171500,175047365,3195,3195,3195,3195,0
|
|
20240308,171400,175047365,3195,3195,3195,3195,0
|
|
20240308,171300,175047365,3195,3195,3195,3195,0
|
|
20240308,171200,175047365,3195,3195,3195,3195,0
|
|
20240308,171100,175047365,3195,3195,3195,3195,0
|
|
20240308,171000,175047365,3195,3195,3195,3195,0
|
|
20240308,170900,175047365,3195,3195,3195,3195,0
|
|
20240308,170800,175047365,3195,3195,3195,3195,0
|
|
20240308,170700,175047365,3195,3195,3195,3195,0
|
|
20240308,170600,175047365,3195,3195,3195,3195,0
|
|
20240308,170500,175047365,3195,3195,3195,3195,0
|
|
20240308,170400,175047365,3195,3195,3195,3195,0
|
|
20240308,170300,175047365,3195,3195,3195,3195,0
|
|
20240308,170200,175047365,3195,3195,3195,3195,0
|
|
20240308,170100,175047365,3195,3195,3195,3195,0
|
|
20240308,170000,175047365,3195,3195,3195,3195,3950
|
|
20240308,165900,175047365,3195,3195,3195,3195,0
|
|
20240308,165800,175047365,3195,3195,3195,3195,0
|
|
20240308,165700,175047365,3195,3195,3195,3195,0
|
|
20240308,165600,175047365,3195,3195,3195,3195,0
|
|
20240308,165500,175047365,3195,3195,3195,3195,0
|
|
20240308,165400,175047365,3195,3195,3195,3195,0
|
|
20240308,165300,175047365,3195,3195,3195,3195,0
|
|
20240308,165200,175047365,3195,3195,3195,3195,0
|
|
20240308,165100,175047365,3195,3195,3195,3195,0
|
|
20240308,165000,175047365,3195,3195,3195,3195,0
|
|
20240308,164900,175047365,3195,3195,3195,3195,0
|
|
20240308,164800,175047365,3195,3195,3195,3195,0
|
|
20240308,164700,175047365,3195,3195,3195,3195,0
|
|
20240308,164600,175047365,3195,3195,3195,3195,0
|
|
20240308,164500,175047365,3195,3195,3195,3195,0
|
|
20240308,164400,175047365,3195,3195,3195,3195,0
|
|
20240308,164300,175047365,3195,3195,3195,3195,0
|
|
20240308,164200,175047365,3195,3195,3195,3195,0
|
|
20240308,164100,175047365,3195,3195,3195,3195,0
|
|
20240308,164000,175047365,3195,3195,3195,3195,0
|
|
20240308,163900,175047365,3195,3195,3195,3195,0
|
|
20240308,163800,175047365,3195,3195,3195,3195,0
|
|
20240308,163700,175047365,3195,3195,3195,3195,0
|
|
20240308,163600,175047365,3195,3195,3195,3195,0
|
|
20240308,163500,175047365,3195,3195,3195,3195,0
|
|
20240308,163400,175047365,3195,3195,3195,3195,0
|
|
20240308,163300,175047365,3195,3195,3195,3195,0
|
|
20240308,163200,175047365,3195,3195,3195,3195,0
|
|
20240308,163100,175047365,3195,3195,3195,3195,0
|
|
20240308,163000,175047365,3195,3195,3195,3195,3950
|
|
20240308,162900,175047365,3195,3195,3195,3195,0
|
|
20240308,162800,175047365,3195,3195,3195,3195,0
|
|
20240308,162700,175047365,3195,3195,3195,3195,0
|
|
20240308,162600,175047365,3195,3195,3195,3195,0
|
|
20240308,162500,175047365,3195,3195,3195,3195,0
|
|
20240308,162400,175047365,3195,3195,3195,3195,0
|
|
20240308,162300,175047365,3195,3195,3195,3195,0
|
|
20240308,162200,175047365,3195,3195,3195,3195,0
|
|
20240308,162100,175047365,3195,3195,3195,3195,0
|
|
20240308,162000,175047365,3195,3195,3195,3195,0
|
|
20240308,161900,175047365,3195,3195,3195,3195,0
|
|
20240308,161800,175047365,3195,3195,3195,3195,0
|
|
20240308,161700,175047365,3195,3195,3195,3195,0
|
|
20240308,161600,175047365,3195,3195,3195,3195,0
|
|
20240308,161500,175047365,3195,3195,3195,3195,0
|
|
20240308,161400,175047365,3195,3195,3195,3195,0
|
|
20240308,161300,175047365,3195,3195,3195,3195,0
|
|
20240308,161200,175047365,3195,3195,3195,3195,0
|
|
20240308,161100,175047365,3195,3195,3195,3195,0
|
|
20240308,161000,175047365,3195,3195,3195,3195,0
|
|
20240308,160900,175047365,3195,3195,3195,3195,0
|
|
20240308,160800,175047365,3195,3195,3195,3195,0
|
|
20240308,160700,175047365,3195,3195,3195,3195,0
|
|
20240308,160600,175047365,3195,3195,3195,3195,0
|
|
20240308,160500,175047365,3195,3195,3195,3195,0
|
|
20240308,160400,175047365,3195,3195,3195,3195,0
|
|
20240308,160300,175047365,3195,3195,3195,3195,0
|
|
20240308,160200,175047365,3195,3195,3195,3195,0
|
|
20240308,160100,175047365,3195,3195,3195,3195,0
|
|
20240308,160000,175047365,3195,3195,3195,3195,3950
|
|
20240308,155900,175047365,3195,3195,3195,3195,0
|
|
20240308,155800,175047365,3195,3195,3195,3195,0
|
|
20240308,155700,175047365,3195,3195,3195,3195,0
|
|
20240308,155600,175047365,3195,3195,3195,3195,0
|
|
20240308,155500,175047365,3195,3195,3195,3195,0
|
|
20240308,155400,175047365,3195,3195,3195,3195,0
|
|
20240308,155300,175047365,3195,3195,3195,3195,0
|
|
20240308,155200,175047365,3195,3195,3195,3195,0
|
|
20240308,155100,175047365,3195,3195,3195,3195,0
|
|
20240308,155000,175047365,3195,3195,3195,3195,0
|
|
20240308,154900,175047365,3195,3195,3195,3195,0
|
|
20240308,154800,175047365,3195,3195,3195,3195,0
|
|
20240308,154700,175047365,3195,3195,3195,3195,0
|
|
20240308,154600,175047365,3195,3195,3195,3195,0
|
|
20240308,154500,175047365,3195,3195,3195,3195,0
|
|
20240308,154400,175047365,3195,3195,3195,3195,0
|
|
20240308,154300,175047365,3195,3195,3195,3195,0
|
|
20240308,154200,175047365,3195,3195,3195,3195,0
|
|
20240308,154100,175047365,3195,3195,3195,3195,0
|
|
20240308,154000,175047365,3195,3195,3195,3195,0
|
|
20240308,153900,175047365,3195,3195,3195,3195,0
|
|
20240308,153800,175047365,3195,3195,3195,3195,0
|
|
20240308,153700,175047365,3195,3195,3195,3195,0
|
|
20240308,153600,175047365,3195,3195,3195,3195,0
|
|
20240308,153500,175047365,3195,3195,3195,3195,0
|
|
20240308,153400,175047365,3195,3195,3195,3195,0
|
|
20240308,153300,175047365,3195,3195,3195,3195,0
|
|
20240308,153200,175047365,3195,3195,3195,3195,0
|
|
20240308,153100,175047365,3195,3195,3195,3195,0
|
|
20240308,153000,175047365,3195,3195,3195,3195,7900
|
|
20240308,152900,162427115,3195,3195,3195,3195,0
|
|
20240308,152800,162427115,3195,3195,3195,3195,0
|
|
20240308,152700,162427115,3195,3195,3195,3195,0
|
|
20240308,152600,162427115,3195,3195,3195,3195,0
|
|
20240308,152500,162427115,3195,3195,3195,3195,0
|
|
20240308,152400,162427115,3195,3195,3195,3195,0
|
|
20240308,152300,162427115,3195,3195,3195,3195,0
|
|
20240308,152200,162427115,3195,3195,3195,3195,0
|
|
20240308,152100,162427115,3195,3195,3195,3195,0
|
|
20240308,152000,162427115,3195,3195,3195,3195,0
|
|
20240308,151900,162427115,3195,3195,3195,3195,15
|
|
20240308,151800,162379190,3175,3175,3175,3175,800
|
|
20240308,151700,159839190,3195,3195,3195,3195,611
|
|
20240308,151600,157887045,3175,3175,3175,3175,2
|
|
20240308,151500,157880695,3195,3195,3195,3195,0
|
|
20240308,151400,157880695,3195,3180,3195,3180,253
|
|
20240308,151300,157076005,3195,3195,3195,3195,0
|
|
20240308,151200,157076005,3195,3195,3195,3195,0
|
|
20240308,151100,157076005,3195,3195,3195,3195,0
|
|
20240308,151000,157076005,3195,3195,3195,3195,0
|
|
20240308,150900,157076005,3195,3195,3195,3195,0
|
|
20240308,150800,157076005,3195,3195,3195,3195,0
|
|
20240308,150700,157076005,3195,3195,3195,3195,0
|
|
20240308,150600,157076005,3195,3195,3195,3195,0
|
|
20240308,150500,157076005,3195,3195,3195,3195,0
|
|
20240308,150400,157076005,3195,3195,3195,3195,0
|
|
20240308,150300,157076005,3195,3195,3195,3195,0
|
|
20240308,150200,157076005,3195,3195,3195,3195,0
|
|
20240308,150100,157076005,3195,3195,3195,3195,1
|
|
20240308,150000,157072810,3195,3195,3195,3195,0
|
|
20240308,145900,157072810,3195,3190,3195,3190,600
|
|
20240308,145800,155158680,3165,3170,3170,3165,3790
|
|
20240308,145700,143163320,3170,3170,3170,3170,0
|
|
20240308,145600,143163320,3170,3170,3170,3170,0
|
|
20240308,145500,143163320,3170,3170,3170,3170,0
|
|
20240308,145400,143163320,3170,3170,3170,3170,8
|
|
20240308,145300,143137960,3170,3170,3170,3170,11
|
|
20240308,145200,143103090,3165,3165,3165,3165,0
|
|
20240308,145100,143103090,3165,3165,3165,3165,91
|
|
20240308,145000,142815075,3170,3170,3170,3170,0
|
|
20240308,144900,142815075,3170,3170,3170,3170,0
|
|
20240308,144800,142815075,3170,3180,3180,3170,109
|
|
20240308,144700,142469445,3170,3170,3170,3170,318
|
|
20240308,144600,141461385,3170,3170,3170,3170,0
|
|
20240308,144500,141461385,3170,3165,3170,3165,275
|
|
20240308,144400,140590945,3165,3165,3165,3165,226
|
|
20240308,144300,139875655,3170,3170,3170,3170,0
|
|
20240308,144200,139875655,3170,3170,3170,3170,0
|
|
20240308,144100,139875655,3170,3170,3170,3170,0
|
|
20240308,144000,139875655,3170,3170,3170,3170,0
|
|
20240308,143900,139875655,3170,3170,3170,3170,0
|
|
20240308,143800,139875655,3170,3170,3170,3170,3669
|
|
20240308,143700,128244925,3180,3170,3180,3170,1342
|
|
20240308,143600,123990675,3170,3170,3170,3170,0
|
|
20240308,143500,123990675,3170,3170,3170,3170,0
|
|
20240308,143400,123990675,3170,3170,3170,3170,0
|
|
20240308,143300,123990675,3170,3170,3170,3170,0
|
|
20240308,143200,123990675,3170,3170,3170,3170,337
|
|
20240308,143100,122922385,3165,3165,3165,3165,1614
|
|
20240308,143000,117814075,3165,3165,3165,3165,20
|
|
20240308,142900,117750775,3165,3165,3165,3165,568
|
|
20240308,142800,115953055,3165,3165,3165,3165,250
|
|
20240308,142700,115161805,3170,3170,3170,3170,1
|
|
20240308,142600,115158635,3170,3170,3170,3170,731
|
|
20240308,142500,112841365,3180,3180,3180,3180,0
|
|
20240308,142400,112841365,3180,3170,3180,3170,280
|
|
20240308,142300,111953655,3170,3170,3170,3170,0
|
|
20240308,142200,111953655,3170,3170,3170,3170,0
|
|
20240308,142100,111953655,3170,3170,3170,3170,0
|
|
20240308,142000,111953655,3170,3170,3170,3170,13
|
|
20240308,141900,111912445,3170,3180,3180,3170,2047
|
|
20240308,141800,105422855,3190,3190,3190,3190,0
|
|
20240308,141700,105422855,3190,3190,3190,3190,0
|
|
20240308,141600,105422855,3190,3190,3190,3190,0
|
|
20240308,141500,105422855,3190,3190,3190,3190,0
|
|
20240308,141400,105422855,3190,3190,3190,3190,0
|
|
20240308,141300,105422855,3190,3190,3190,3190,0
|
|
20240308,141200,105422855,3190,3190,3190,3190,1
|
|
20240308,141100,105419665,3170,3170,3170,3170,6
|
|
20240308,141000,105400645,3190,3190,3190,3190,0
|
|
20240308,140900,105400645,3190,3190,3190,3190,0
|
|
20240308,140800,105400645,3190,3190,3190,3190,0
|
|
20240308,140700,105400645,3190,3190,3190,3190,0
|
|
20240308,140600,105400645,3190,3190,3190,3190,0
|
|
20240308,140500,105400645,3190,3190,3190,3190,0
|
|
20240308,140400,105400645,3190,3190,3190,3190,100
|
|
20240308,140300,105081645,3190,3190,3190,3190,0
|
|
20240308,140200,105081645,3190,3190,3190,3190,0
|
|
20240308,140100,105081645,3190,3190,3190,3190,0
|
|
20240308,140000,105081645,3190,3165,3190,3165,807
|
|
20240308,135900,102513890,3170,3170,3170,3170,0
|
|
20240308,135800,102513890,3170,3170,3170,3170,0
|
|
20240308,135700,102513890,3170,3175,3180,3170,12891
|
|
20240308,135600,61601335,3175,3175,3175,3175,0
|
|
20240308,135500,61601335,3175,3175,3175,3175,89
|
|
20240308,135400,61318760,3180,3180,3180,3180,13
|
|
20240308,135300,61277420,3175,3175,3175,3175,0
|
|
20240308,135200,61277420,3175,3175,3175,3175,0
|
|
20240308,135100,61277420,3175,3175,3175,3175,0
|
|
20240308,135000,61277420,3175,3175,3175,3175,72
|
|
20240308,134900,61048820,3175,3175,3175,3175,0
|
|
20240308,134800,61048820,3175,3175,3175,3175,0
|
|
20240308,134700,61048820,3175,3175,3175,3175,29
|
|
20240308,134600,60956745,3175,3175,3175,3175,0
|
|
20240308,134500,60956745,3175,3175,3175,3175,0
|
|
20240308,134400,60956745,3175,3180,3180,3175,920
|
|
20240308,134300,58035735,3175,3175,3175,3175,0
|
|
20240308,134200,58035735,3175,3175,3175,3175,0
|
|
20240308,134100,58035735,3175,3175,3175,3175,0
|
|
20240308,134000,58035735,3175,3175,3175,3175,0
|
|
20240308,133900,58035735,3175,3175,3175,3175,0
|
|
20240308,133800,58035735,3175,3175,3175,3175,0
|
|
20240308,133700,58035735,3175,3175,3175,3175,0
|
|
20240308,133600,58035735,3175,3175,3175,3175,0
|
|
20240308,133500,58035735,3175,3175,3175,3175,0
|
|
20240308,133400,58035735,3175,3175,3175,3175,349
|
|
20240308,133300,56927660,3175,3175,3175,3175,0
|
|
20240308,133200,56927660,3175,3175,3175,3175,0
|
|
20240308,133100,56927660,3175,3180,3180,3175,1513
|
|
20240308,133000,52122220,3180,3180,3180,3180,500
|
|
20240308,132900,50532220,3180,3180,3180,3180,0
|
|
20240308,132800,50532220,3180,3180,3180,3180,0
|
|
20240308,132700,50532220,3180,3180,3180,3180,0
|
|
20240308,132600,50532220,3180,3180,3180,3180,1
|
|
20240308,132500,50529040,3180,3180,3180,3180,0
|
|
20240308,132400,50529040,3180,3180,3180,3180,0
|
|
20240308,132300,50529040,3180,3180,3180,3180,2
|
|
20240308,132200,50522680,3180,3180,3180,3180,1
|
|
20240308,132100,50519500,3190,3190,3190,3190,0
|
|
20240308,132000,50519500,3190,3190,3190,3190,0
|
|
20240308,131900,50519500,3190,3180,3190,3180,107
|
|
20240308,131800,50179110,3190,3190,3190,3190,0
|
|
20240308,131700,50179110,3190,3190,3190,3190,0
|
|
20240308,131600,50179110,3190,3190,3190,3190,0
|
|
20240308,131500,50179110,3190,3190,3190,3190,0
|
|
20240308,131400,50179110,3190,3190,3190,3190,2
|
|
20240308,131300,50172730,3190,3190,3190,3190,0
|
|
20240308,131200,50172730,3190,3190,3190,3190,0
|
|
20240308,131100,50172730,3190,3190,3190,3190,0
|
|
20240308,131000,50172730,3190,3190,3190,3190,0
|
|
20240308,130900,50172730,3190,3190,3190,3190,0
|
|
20240308,130800,50172730,3190,3190,3190,3190,0
|
|
20240308,130700,50172730,3190,3190,3190,3190,0
|
|
20240308,130600,50172730,3190,3190,3190,3190,0
|
|
20240308,130500,50172730,3190,3190,3190,3190,0
|
|
20240308,130400,50172730,3190,3190,3190,3190,0
|
|
20240308,130300,50172730,3190,3190,3190,3190,0
|
|
20240308,130200,50172730,3190,3190,3190,3190,0
|
|
20240308,130100,50172730,3190,3190,3190,3190,0
|
|
20240308,130000,50172730,3190,3190,3190,3190,0
|
|
20240308,125900,50172730,3190,3190,3190,3190,0
|
|
20240308,125800,50172730,3190,3190,3190,3190,0
|
|
20240308,125700,50172730,3190,3190,3190,3190,0
|
|
20240308,125600,50172730,3190,3190,3190,3190,0
|
|
20240308,125500,50172730,3190,3190,3190,3190,0
|
|
20240308,125400,50172730,3190,3190,3190,3190,5
|
|
20240308,125300,50156780,3190,3190,3190,3190,0
|
|
20240308,125200,50156780,3190,3190,3190,3190,0
|
|
20240308,125100,50156780,3190,3190,3190,3190,0
|
|
20240308,125000,50156780,3190,3190,3190,3190,12
|
|
20240308,124900,50118500,3175,3175,3175,3175,245
|
|
20240308,124800,49340625,3180,3180,3180,3180,312
|
|
20240308,124700,48348465,3190,3190,3190,3190,0
|
|
20240308,124600,48348465,3190,3190,3190,3190,0
|
|
20240308,124500,48348465,3190,3190,3190,3190,0
|
|
20240308,124400,48348465,3190,3190,3190,3190,10
|
|
20240308,124300,48316565,3180,3180,3180,3180,0
|
|
20240308,124200,48316565,3180,3180,3180,3180,0
|
|
20240308,124100,48316565,3180,3180,3180,3180,0
|
|
20240308,124000,48316565,3180,3180,3180,3180,0
|
|
20240308,123900,48316565,3180,3180,3180,3180,400
|
|
20240308,123800,47044565,3190,3190,3190,3190,0
|
|
20240308,123700,47044565,3190,3190,3190,3190,0
|
|
20240308,123600,47044565,3190,3190,3190,3190,0
|
|
20240308,123500,47044565,3190,3190,3190,3190,0
|
|
20240308,123400,47044565,3190,3190,3190,3190,0
|
|
20240308,123300,47044565,3190,3190,3190,3190,20
|
|
20240308,123200,46980765,3190,3190,3190,3190,11
|
|
20240308,123100,46945675,3190,3190,3190,3190,0
|
|
20240308,123000,46945675,3190,3190,3190,3190,0
|
|
20240308,122900,46945675,3190,3190,3190,3190,0
|
|
20240308,122800,46945675,3190,3190,3190,3190,0
|
|
20240308,122700,46945675,3190,3190,3190,3190,0
|
|
20240308,122600,46945675,3190,3190,3190,3190,0
|
|
20240308,122500,46945675,3190,3190,3190,3190,0
|
|
20240308,122400,46945675,3190,3190,3190,3190,0
|
|
20240308,122300,46945675,3190,3190,3190,3190,5
|
|
20240308,122200,46929725,3190,3190,3190,3190,0
|
|
20240308,122100,46929725,3190,3190,3190,3190,0
|
|
20240308,122000,46929725,3190,3190,3190,3190,0
|
|
20240308,121900,46929725,3190,3190,3190,3190,0
|
|
20240308,121800,46929725,3190,3190,3190,3190,0
|
|
20240308,121700,46929725,3190,3190,3190,3190,0
|
|
20240308,121600,46929725,3190,3190,3190,3190,0
|
|
20240308,121500,46929725,3190,3185,3190,3185,15
|
|
20240308,121400,46881890,3175,3180,3180,3175,390
|
|
20240308,121300,45642215,3190,3190,3190,3190,0
|
|
20240308,121200,45642215,3190,3190,3190,3190,0
|
|
20240308,121100,45642215,3190,3190,3190,3190,0
|
|
20240308,121000,45642215,3190,3190,3190,3190,0
|
|
20240308,120900,45642215,3190,3190,3190,3190,0
|
|
20240308,120800,45642215,3190,3190,3190,3190,0
|
|
20240308,120700,45642215,3190,3190,3190,3190,0
|
|
20240308,120600,45642215,3190,3185,3190,3185,25
|
|
20240308,120500,45562535,3185,3185,3185,3185,0
|
|
20240308,120400,45562535,3185,3185,3185,3185,0
|
|
20240308,120300,45562535,3185,3185,3185,3185,0
|
|
20240308,120200,45562535,3185,3180,3185,3180,12
|
|
20240308,120100,45524320,3185,3180,3185,3180,31
|
|
20240308,120000,45425690,3180,3180,3180,3180,22
|
|
20240308,115900,45355730,3180,3180,3180,3180,558
|
|
20240308,115800,43581290,3185,3180,3185,3180,57
|
|
20240308,115700,43399975,3180,3180,3180,3180,0
|
|
20240308,115600,43399975,3180,3180,3180,3180,1275
|
|
20240308,115500,39345475,3190,3190,3190,3190,0
|
|
20240308,115400,39345475,3190,3190,3190,3190,0
|
|
20240308,115300,39345475,3190,3190,3190,3190,0
|
|
20240308,115200,39345475,3190,3190,3190,3190,0
|
|
20240308,115100,39345475,3190,3190,3190,3190,0
|
|
20240308,115000,39345475,3190,3190,3190,3190,0
|
|
20240308,114900,39345475,3190,3190,3190,3190,0
|
|
20240308,114800,39345475,3190,3190,3190,3190,0
|
|
20240308,114700,39345475,3190,3190,3190,3190,0
|
|
20240308,114600,39345475,3190,3190,3190,3190,0
|
|
20240308,114500,39345475,3190,3190,3190,3190,0
|
|
20240308,114400,39345475,3190,3190,3190,3190,0
|
|
20240308,114300,39345475,3190,3190,3190,3190,0
|
|
20240308,114200,39345475,3190,3190,3190,3190,0
|
|
20240308,114100,39345475,3190,3190,3190,3190,0
|
|
20240308,114000,39345475,3190,3190,3190,3190,10
|
|
20240308,113900,39313575,3180,3180,3180,3180,0
|
|
20240308,113800,39313575,3180,3180,3180,3180,1
|
|
20240308,113700,39310395,3190,3190,3190,3180,25
|
|
20240308,113600,39230660,3180,3180,3180,3180,20
|
|
20240308,113500,39167060,3190,3190,3190,3190,0
|
|
20240308,113400,39167060,3190,3190,3190,3190,0
|
|
20240308,113300,39167060,3190,3180,3190,3180,14
|
|
20240308,113200,39122435,3180,3180,3180,3180,3
|
|
20240308,113100,39112895,3180,3180,3180,3180,103
|
|
20240308,113000,38785355,3190,3190,3190,3190,0
|
|
20240308,112900,38785355,3190,3190,3190,3190,11
|
|
20240308,112800,38750265,3175,3175,3175,3175,0
|
|
20240308,112700,38750265,3175,3175,3175,3175,0
|
|
20240308,112600,38750265,3175,3175,3175,3175,0
|
|
20240308,112500,38750265,3175,3175,3175,3175,0
|
|
20240308,112400,38750265,3175,3175,3175,3175,0
|
|
20240308,112300,38750265,3175,3175,3175,3175,0
|
|
20240308,112200,38750265,3175,3175,3175,3175,0
|
|
20240308,112100,38750265,3175,3175,3175,3175,0
|
|
20240308,112000,38750265,3175,3175,3175,3175,0
|
|
20240308,111900,38750265,3175,3175,3175,3175,0
|
|
20240308,111800,38750265,3175,3175,3175,3175,0
|
|
20240308,111700,38750265,3175,3175,3175,3175,11
|
|
20240308,111600,38715340,3190,3190,3190,3190,0
|
|
20240308,111500,38715340,3190,3190,3190,3190,0
|
|
20240308,111400,38715340,3190,3190,3190,3190,0
|
|
20240308,111300,38715340,3190,3190,3190,3190,0
|
|
20240308,111200,38715340,3190,3190,3190,3190,1
|
|
20240308,111100,38712150,3190,3190,3190,3190,0
|
|
20240308,111000,38712150,3190,3190,3190,3190,3
|
|
20240308,110900,38702580,3190,3190,3190,3190,0
|
|
20240308,110800,38702580,3190,3190,3190,3190,0
|
|
20240308,110700,38702580,3190,3190,3190,3190,1
|
|
20240308,110600,38699390,3190,3190,3190,3190,1
|
|
20240308,110500,38696200,3190,3190,3190,3190,0
|
|
20240308,110400,38696200,3190,3190,3190,3190,0
|
|
20240308,110300,38696200,3190,3185,3190,3185,50
|
|
20240308,110200,38536800,3190,3190,3190,3190,0
|
|
20240308,110100,38536800,3190,3190,3190,3190,0
|
|
20240308,110000,38536800,3190,3190,3190,3190,0
|
|
20240308,105900,38536800,3190,3185,3190,3185,24
|
|
20240308,105800,38460310,3175,3175,3175,3175,0
|
|
20240308,105700,38460310,3175,3175,3175,3175,0
|
|
20240308,105600,38460310,3175,3175,3175,3175,0
|
|
20240308,105500,38460310,3175,3175,3175,3175,900
|
|
20240308,105400,35602810,3175,3175,3175,3175,300
|
|
20240308,105300,34650310,3185,3185,3185,3185,0
|
|
20240308,105200,34650310,3185,3185,3185,3185,0
|
|
20240308,105100,34650310,3185,3185,3185,3185,0
|
|
20240308,105000,34650310,3185,3185,3185,3185,0
|
|
20240308,104900,34650310,3185,3185,3185,3185,0
|
|
20240308,104800,34650310,3185,3185,3185,3185,0
|
|
20240308,104700,34650310,3185,3185,3185,3185,80
|
|
20240308,104600,34395510,3185,3185,3185,3185,1
|
|
20240308,104500,34392325,3175,3185,3190,3175,22
|
|
20240308,104400,34322215,3185,3185,3185,3180,12
|
|
20240308,104300,34284045,3180,3180,3180,3180,291
|
|
20240308,104200,33358665,3180,3185,3185,3180,30
|
|
20240308,104100,33263120,3185,3185,3185,3185,2
|
|
20240308,104000,33256750,3185,3190,3190,3185,70
|
|
20240308,103900,33033460,3200,3200,3200,3200,1
|
|
20240308,103800,33030260,3200,3200,3200,3200,0
|
|
20240308,103700,33030260,3200,3200,3200,3200,0
|
|
20240308,103600,33030260,3200,3200,3200,3200,0
|
|
20240308,103500,33030260,3200,3200,3200,3200,5
|
|
20240308,103400,33014260,3210,3210,3210,3210,0
|
|
20240308,103300,33014260,3210,3210,3210,3210,0
|
|
20240308,103200,33014260,3210,3210,3210,3210,0
|
|
20240308,103100,33014260,3210,3210,3210,3210,0
|
|
20240308,103000,33014260,3210,3210,3210,3210,0
|
|
20240308,102900,33014260,3210,3210,3210,3210,0
|
|
20240308,102800,33014260,3210,3210,3210,3210,0
|
|
20240308,102700,33014260,3210,3210,3210,3210,0
|
|
20240308,102600,33014260,3210,3210,3210,3210,0
|
|
20240308,102500,33014260,3210,3210,3210,3210,0
|
|
20240308,102400,33014260,3210,3210,3210,3210,0
|
|
20240308,102300,33014260,3210,3210,3210,3210,0
|
|
20240308,102200,33014260,3210,3210,3210,3210,0
|
|
20240308,102100,33014260,3210,3210,3210,3210,0
|
|
20240308,102000,33014260,3210,3210,3210,3210,0
|
|
20240308,101900,33014260,3210,3210,3210,3210,0
|
|
20240308,101800,33014260,3210,3210,3210,3210,1
|
|
20240308,101700,33011050,3210,3210,3210,3210,0
|
|
20240308,101600,33011050,3210,3210,3210,3210,0
|
|
20240308,101500,33011050,3210,3210,3210,3210,0
|
|
20240308,101400,33011050,3210,3210,3210,3210,0
|
|
20240308,101300,33011050,3210,3210,3210,3210,0
|
|
20240308,101200,33011050,3210,3210,3210,3210,0
|
|
20240308,101100,33011050,3210,3210,3210,3210,0
|
|
20240308,101000,33011050,3210,3210,3210,3210,0
|
|
20240308,100900,33011050,3210,3210,3210,3210,0
|
|
20240308,100800,33011050,3210,3210,3210,3210,0
|
|
20240308,100700,33011050,3210,3210,3210,3210,0
|
|
20240308,100600,33011050,3210,3210,3210,3210,0
|
|
20240308,100500,33011050,3210,3210,3210,3210,0
|
|
20240308,100400,33011050,3210,3210,3210,3210,0
|
|
20240308,100300,33011050,3210,3210,3210,3210,0
|
|
20240308,100200,33011050,3210,3210,3210,3210,0
|
|
20240308,100100,33011050,3210,3210,3210,3210,4
|
|
20240308,100000,32998210,3215,3215,3215,3215,0
|
|
20240308,095900,32998210,3215,3215,3215,3215,0
|
|
20240308,095800,32998210,3215,3215,3215,3215,0
|
|
20240308,095700,32998210,3215,3200,3215,3195,126
|
|
20240308,095600,32594685,3205,3205,3205,3205,0
|
|
20240308,095500,32594685,3205,3205,3205,3205,0
|
|
20240308,095400,32594685,3205,3205,3205,3205,0
|
|
20240308,095300,32594685,3205,3205,3205,3205,0
|
|
20240308,095200,32594685,3205,3195,3215,3180,1398
|
|
20240308,095100,28146135,3195,3180,3195,3180,13
|
|
20240308,095000,28104635,3180,3180,3180,3180,0
|
|
20240308,094900,28104635,3180,3180,3180,3180,25
|
|
20240308,094800,28025135,3200,3200,3200,3200,0
|
|
20240308,094700,28025135,3200,3200,3200,3200,0
|
|
20240308,094600,28025135,3200,3200,3200,3200,0
|
|
20240308,094500,28025135,3200,3200,3200,3200,0
|
|
20240308,094400,28025135,3200,3200,3200,3200,0
|
|
20240308,094300,28025135,3200,3200,3200,3200,0
|
|
20240308,094200,28025135,3200,3175,3200,3175,331
|
|
20240308,094100,26972595,3180,3175,3180,3175,344
|
|
20240308,094000,25878725,3180,3175,3180,3175,10
|
|
20240308,093900,25846970,3175,3175,3175,3175,259
|
|
20240308,093800,25024645,3175,3175,3175,3175,1
|
|
20240308,093700,25021470,3175,3175,3175,3175,0
|
|
20240308,093600,25021470,3175,3175,3175,3175,6
|
|
20240308,093500,25002420,3175,3175,3175,3175,6
|
|
20240308,093400,24983370,3180,3180,3180,3180,165
|
|
20240308,093300,24458670,3205,3205,3205,3205,0
|
|
20240308,093200,24458670,3205,3205,3205,3205,0
|
|
20240308,093100,24458670,3205,3205,3205,3205,0
|
|
20240308,093000,24458670,3205,3205,3205,3205,18
|
|
20240308,092900,24400980,3205,3205,3205,3205,16
|
|
20240308,092800,24349700,3185,3185,3185,3185,0
|
|
20240308,092700,24349700,3185,3210,3210,3185,11
|
|
20240308,092600,24314415,3185,3185,3185,3185,0
|
|
20240308,092500,24314415,3185,3185,3185,3185,3
|
|
20240308,092400,24304860,3185,3195,3225,3185,428
|
|
20240308,092300,22933650,3175,3175,3175,3175,0
|
|
20240308,092200,22933650,3175,3175,3175,3175,544
|
|
20240308,092100,21206450,3175,3180,3180,3175,675
|
|
20240308,092000,19062450,3180,3180,3180,3180,3
|
|
20240308,091900,19052910,3190,3190,3190,3190,0
|
|
20240308,091800,19052910,3190,3195,3200,3190,34
|
|
20240308,091700,18944140,3200,3200,3200,3200,100
|
|
20240308,091600,18624140,3210,3205,3210,3205,15
|
|
20240308,091500,18576005,3180,3180,3180,3180,0
|
|
20240308,091400,18576005,3180,3180,3180,3180,0
|
|
20240308,091300,18576005,3180,3180,3180,3180,108
|
|
20240308,091200,18232565,3180,3180,3180,3180,0
|
|
20240308,091100,18232565,3180,3195,3230,3180,978
|
|
20240308,091000,15114860,3190,3190,3190,3190,180
|
|
20240308,090900,14540660,3200,3200,3200,3200,0
|
|
20240308,090800,14540660,3200,3200,3200,3200,0
|
|
20240308,090700,14540660,3200,3205,3205,3200,120
|
|
20240308,090600,14156235,3230,3210,3230,3210,13
|
|
20240308,090500,14114275,3230,3215,3230,3215,111
|
|
20240308,090400,13756870,3180,3210,3210,3180,832
|
|
20240308,090300,11087800,3175,3175,3175,3175,0
|
|
20240308,090200,11087800,3175,3175,3175,3175,0
|
|
20240308,090100,11087800,3175,3210,3210,3175,932
|
|
20240308,090000,8097550,3210,3175,3210,3175,2524
|