653 lines
30 KiB
CSV
653 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,195000,108685045,3230,3230,3230,3230,101
|
|
20240306,194900,108685045,3230,3230,3230,3230,0
|
|
20240306,194800,108685045,3230,3230,3230,3230,0
|
|
20240306,194700,108685045,3230,3230,3230,3230,0
|
|
20240306,194600,108685045,3230,3230,3230,3230,0
|
|
20240306,194500,108685045,3230,3230,3230,3230,0
|
|
20240306,194400,108685045,3230,3230,3230,3230,0
|
|
20240306,194300,108685045,3230,3230,3230,3230,0
|
|
20240306,194200,108685045,3230,3230,3230,3230,0
|
|
20240306,194100,108685045,3230,3230,3230,3230,0
|
|
20240306,194000,108685045,3230,3230,3230,3230,0
|
|
20240306,193900,108685045,3230,3230,3230,3230,0
|
|
20240306,193800,108685045,3230,3230,3230,3230,0
|
|
20240306,193700,108685045,3230,3230,3230,3230,0
|
|
20240306,193600,108685045,3230,3230,3230,3230,0
|
|
20240306,193500,108685045,3230,3230,3230,3230,0
|
|
20240306,193400,108685045,3230,3230,3230,3230,0
|
|
20240306,193300,108685045,3230,3230,3230,3230,0
|
|
20240306,193200,108685045,3230,3230,3230,3230,0
|
|
20240306,193100,108685045,3230,3230,3230,3230,0
|
|
20240306,193000,108685045,3230,3230,3230,3230,0
|
|
20240306,192900,108685045,3230,3230,3230,3230,0
|
|
20240306,192800,108685045,3230,3230,3230,3230,0
|
|
20240306,192700,108685045,3230,3230,3230,3230,0
|
|
20240306,192600,108685045,3230,3230,3230,3230,0
|
|
20240306,192500,108685045,3230,3230,3230,3230,0
|
|
20240306,192400,108685045,3230,3230,3230,3230,0
|
|
20240306,192300,108685045,3230,3230,3230,3230,0
|
|
20240306,192200,108685045,3230,3230,3230,3230,0
|
|
20240306,192100,108685045,3230,3230,3230,3230,0
|
|
20240306,192000,108685045,3230,3230,3230,3230,101
|
|
20240306,191900,108685045,3230,3230,3230,3230,0
|
|
20240306,191800,108685045,3230,3230,3230,3230,0
|
|
20240306,191700,108685045,3230,3230,3230,3230,0
|
|
20240306,191600,108685045,3230,3230,3230,3230,0
|
|
20240306,191500,108685045,3230,3230,3230,3230,0
|
|
20240306,191400,108685045,3230,3230,3230,3230,0
|
|
20240306,191300,108685045,3230,3230,3230,3230,0
|
|
20240306,191200,108685045,3230,3230,3230,3230,0
|
|
20240306,191100,108685045,3230,3230,3230,3230,0
|
|
20240306,191000,108685045,3230,3230,3230,3230,0
|
|
20240306,190900,108685045,3230,3230,3230,3230,0
|
|
20240306,190800,108685045,3230,3230,3230,3230,0
|
|
20240306,190700,108685045,3230,3230,3230,3230,0
|
|
20240306,190600,108685045,3230,3230,3230,3230,0
|
|
20240306,190500,108685045,3230,3230,3230,3230,0
|
|
20240306,190400,108685045,3230,3230,3230,3230,0
|
|
20240306,190300,108685045,3230,3230,3230,3230,0
|
|
20240306,190200,108685045,3230,3230,3230,3230,0
|
|
20240306,190100,108685045,3230,3230,3230,3230,0
|
|
20240306,190000,108685045,3230,3230,3230,3230,0
|
|
20240306,185900,108685045,3230,3230,3230,3230,0
|
|
20240306,185800,108685045,3230,3230,3230,3230,0
|
|
20240306,185700,108685045,3230,3230,3230,3230,0
|
|
20240306,185600,108685045,3230,3230,3230,3230,0
|
|
20240306,185500,108685045,3230,3230,3230,3230,0
|
|
20240306,185400,108685045,3230,3230,3230,3230,0
|
|
20240306,185300,108685045,3230,3230,3230,3230,0
|
|
20240306,185200,108685045,3230,3230,3230,3230,0
|
|
20240306,185100,108685045,3230,3230,3230,3230,0
|
|
20240306,185000,108685045,3230,3230,3230,3230,101
|
|
20240306,184900,108685045,3230,3230,3230,3230,0
|
|
20240306,184800,108685045,3230,3230,3230,3230,0
|
|
20240306,184700,108685045,3230,3230,3230,3230,0
|
|
20240306,184600,108685045,3230,3230,3230,3230,0
|
|
20240306,184500,108685045,3230,3230,3230,3230,0
|
|
20240306,184400,108685045,3230,3230,3230,3230,0
|
|
20240306,184300,108685045,3230,3230,3230,3230,0
|
|
20240306,184200,108685045,3230,3230,3230,3230,0
|
|
20240306,184100,108685045,3230,3230,3230,3230,0
|
|
20240306,184000,108685045,3230,3230,3230,3230,0
|
|
20240306,183900,108685045,3230,3230,3230,3230,0
|
|
20240306,183800,108685045,3230,3230,3230,3230,0
|
|
20240306,183700,108685045,3230,3230,3230,3230,0
|
|
20240306,183600,108685045,3230,3230,3230,3230,0
|
|
20240306,183500,108685045,3230,3230,3230,3230,0
|
|
20240306,183400,108685045,3230,3230,3230,3230,0
|
|
20240306,183300,108685045,3230,3230,3230,3230,0
|
|
20240306,183200,108685045,3230,3230,3230,3230,0
|
|
20240306,183100,108685045,3230,3230,3230,3230,0
|
|
20240306,183000,108685045,3230,3230,3230,3230,0
|
|
20240306,182900,108685045,3230,3230,3230,3230,0
|
|
20240306,182800,108685045,3230,3230,3230,3230,0
|
|
20240306,182700,108685045,3230,3230,3230,3230,0
|
|
20240306,182600,108685045,3230,3230,3230,3230,0
|
|
20240306,182500,108685045,3230,3230,3230,3230,0
|
|
20240306,182400,108685045,3230,3230,3230,3230,0
|
|
20240306,182300,108685045,3230,3230,3230,3230,0
|
|
20240306,182200,108685045,3230,3230,3230,3230,0
|
|
20240306,182100,108685045,3230,3230,3230,3230,0
|
|
20240306,182000,108685045,3230,3230,3230,3230,101
|
|
20240306,181900,108685045,3230,3230,3230,3230,0
|
|
20240306,181800,108685045,3230,3230,3230,3230,0
|
|
20240306,181700,108685045,3230,3230,3230,3230,0
|
|
20240306,181600,108685045,3230,3230,3230,3230,0
|
|
20240306,181500,108685045,3230,3230,3230,3230,0
|
|
20240306,181400,108685045,3230,3230,3230,3230,0
|
|
20240306,181300,108685045,3230,3230,3230,3230,0
|
|
20240306,181200,108685045,3230,3230,3230,3230,0
|
|
20240306,181100,108685045,3230,3230,3230,3230,0
|
|
20240306,181000,108685045,3230,3230,3230,3230,0
|
|
20240306,180900,108685045,3230,3230,3230,3230,0
|
|
20240306,180800,108685045,3230,3230,3230,3230,0
|
|
20240306,180700,108685045,3230,3230,3230,3230,0
|
|
20240306,180600,108685045,3230,3230,3230,3230,0
|
|
20240306,180500,108685045,3230,3230,3230,3230,0
|
|
20240306,180400,108685045,3230,3230,3230,3230,0
|
|
20240306,180300,108685045,3230,3230,3230,3230,0
|
|
20240306,180200,108685045,3230,3230,3230,3230,0
|
|
20240306,180100,108685045,3230,3230,3230,3230,0
|
|
20240306,180000,108685045,3230,3230,3230,3230,0
|
|
20240306,175900,108685045,3230,3230,3230,3230,0
|
|
20240306,175800,108685045,3230,3230,3230,3230,0
|
|
20240306,175700,108685045,3230,3230,3230,3230,0
|
|
20240306,175600,108685045,3230,3230,3230,3230,0
|
|
20240306,175500,108685045,3230,3230,3230,3230,0
|
|
20240306,175400,108685045,3230,3230,3230,3230,0
|
|
20240306,175300,108685045,3230,3230,3230,3230,0
|
|
20240306,175200,108685045,3230,3230,3230,3230,0
|
|
20240306,175100,108685045,3230,3230,3230,3230,0
|
|
20240306,175000,108685045,3230,3230,3230,3230,101
|
|
20240306,174900,108685045,3230,3230,3230,3230,0
|
|
20240306,174800,108685045,3230,3230,3230,3230,0
|
|
20240306,174700,108685045,3230,3230,3230,3230,0
|
|
20240306,174600,108685045,3230,3230,3230,3230,0
|
|
20240306,174500,108685045,3230,3230,3230,3230,0
|
|
20240306,174400,108685045,3230,3230,3230,3230,0
|
|
20240306,174300,108685045,3230,3230,3230,3230,0
|
|
20240306,174200,108685045,3230,3230,3230,3230,0
|
|
20240306,174100,108685045,3230,3230,3230,3230,0
|
|
20240306,174000,108685045,3230,3230,3230,3230,0
|
|
20240306,173900,108685045,3230,3230,3230,3230,0
|
|
20240306,173800,108685045,3230,3230,3230,3230,0
|
|
20240306,173700,108685045,3230,3230,3230,3230,0
|
|
20240306,173600,108685045,3230,3230,3230,3230,0
|
|
20240306,173500,108685045,3230,3230,3230,3230,0
|
|
20240306,173400,108685045,3230,3230,3230,3230,0
|
|
20240306,173300,108685045,3230,3230,3230,3230,0
|
|
20240306,173200,108685045,3230,3230,3230,3230,0
|
|
20240306,173100,108685045,3230,3230,3230,3230,0
|
|
20240306,173000,108685045,3230,3230,3230,3230,0
|
|
20240306,172900,108685045,3230,3230,3230,3230,0
|
|
20240306,172800,108685045,3230,3230,3230,3230,0
|
|
20240306,172700,108685045,3230,3230,3230,3230,0
|
|
20240306,172600,108685045,3230,3230,3230,3230,0
|
|
20240306,172500,108685045,3230,3230,3230,3230,0
|
|
20240306,172400,108685045,3230,3230,3230,3230,0
|
|
20240306,172300,108685045,3230,3230,3230,3230,0
|
|
20240306,172200,108685045,3230,3230,3230,3230,0
|
|
20240306,172100,108685045,3230,3230,3230,3230,0
|
|
20240306,172000,108685045,3230,3230,3230,3230,101
|
|
20240306,171900,108685045,3230,3230,3230,3230,0
|
|
20240306,171800,108685045,3230,3230,3230,3230,0
|
|
20240306,171700,108685045,3230,3230,3230,3230,0
|
|
20240306,171600,108685045,3230,3230,3230,3230,0
|
|
20240306,171500,108685045,3230,3230,3230,3230,0
|
|
20240306,171400,108685045,3230,3230,3230,3230,0
|
|
20240306,171300,108685045,3230,3230,3230,3230,0
|
|
20240306,171200,108685045,3230,3230,3230,3230,0
|
|
20240306,171100,108685045,3230,3230,3230,3230,0
|
|
20240306,171000,108685045,3230,3230,3230,3230,0
|
|
20240306,170900,108685045,3230,3230,3230,3230,0
|
|
20240306,170800,108685045,3230,3230,3230,3230,0
|
|
20240306,170700,108685045,3230,3230,3230,3230,0
|
|
20240306,170600,108685045,3230,3230,3230,3230,0
|
|
20240306,170500,108685045,3230,3230,3230,3230,0
|
|
20240306,170400,108685045,3230,3230,3230,3230,0
|
|
20240306,170300,108685045,3230,3230,3230,3230,0
|
|
20240306,170200,108685045,3230,3230,3230,3230,0
|
|
20240306,170100,108685045,3230,3230,3230,3230,0
|
|
20240306,170000,108685045,3230,3230,3230,3230,0
|
|
20240306,165900,108685045,3230,3230,3230,3230,0
|
|
20240306,165800,108685045,3230,3230,3230,3230,0
|
|
20240306,165700,108685045,3230,3230,3230,3230,0
|
|
20240306,165600,108685045,3230,3230,3230,3230,0
|
|
20240306,165500,108685045,3230,3230,3230,3230,0
|
|
20240306,165400,108685045,3230,3230,3230,3230,0
|
|
20240306,165300,108685045,3230,3230,3230,3230,0
|
|
20240306,165200,108685045,3230,3230,3230,3230,0
|
|
20240306,165100,108685045,3230,3230,3230,3230,0
|
|
20240306,165000,108685045,3230,3230,3230,3230,101
|
|
20240306,164900,108685045,3230,3230,3230,3230,0
|
|
20240306,164800,108685045,3230,3230,3230,3230,0
|
|
20240306,164700,108685045,3230,3230,3230,3230,0
|
|
20240306,164600,108685045,3230,3230,3230,3230,0
|
|
20240306,164500,108685045,3230,3230,3230,3230,0
|
|
20240306,164400,108685045,3230,3230,3230,3230,0
|
|
20240306,164300,108685045,3230,3230,3230,3230,0
|
|
20240306,164200,108685045,3230,3230,3230,3230,0
|
|
20240306,164100,108685045,3230,3230,3230,3230,0
|
|
20240306,164000,108685045,3230,3230,3230,3230,0
|
|
20240306,163900,108685045,3230,3230,3230,3230,0
|
|
20240306,163800,108685045,3230,3230,3230,3230,0
|
|
20240306,163700,108685045,3230,3230,3230,3230,0
|
|
20240306,163600,108685045,3230,3230,3230,3230,0
|
|
20240306,163500,108685045,3230,3230,3230,3230,0
|
|
20240306,163400,108685045,3230,3230,3230,3230,0
|
|
20240306,163300,108685045,3230,3230,3230,3230,0
|
|
20240306,163200,108685045,3230,3230,3230,3230,0
|
|
20240306,163100,108685045,3230,3230,3230,3230,0
|
|
20240306,163000,108685045,3230,3230,3230,3230,0
|
|
20240306,162900,108685045,3230,3230,3230,3230,0
|
|
20240306,162800,108685045,3230,3230,3230,3230,0
|
|
20240306,162700,108685045,3230,3230,3230,3230,0
|
|
20240306,162600,108685045,3230,3230,3230,3230,0
|
|
20240306,162500,108685045,3230,3230,3230,3230,0
|
|
20240306,162400,108685045,3230,3230,3230,3230,0
|
|
20240306,162300,108685045,3230,3230,3230,3230,0
|
|
20240306,162200,108685045,3230,3230,3230,3230,0
|
|
20240306,162100,108685045,3230,3230,3230,3230,0
|
|
20240306,162000,108685045,3230,3230,3230,3230,101
|
|
20240306,161900,108685045,3230,3230,3230,3230,0
|
|
20240306,161800,108685045,3230,3230,3230,3230,0
|
|
20240306,161700,108685045,3230,3230,3230,3230,0
|
|
20240306,161600,108685045,3230,3230,3230,3230,0
|
|
20240306,161500,108685045,3230,3230,3230,3230,0
|
|
20240306,161400,108685045,3230,3230,3230,3230,0
|
|
20240306,161300,108685045,3230,3230,3230,3230,0
|
|
20240306,161200,108685045,3230,3230,3230,3230,0
|
|
20240306,161100,108685045,3230,3230,3230,3230,0
|
|
20240306,161000,108685045,3230,3230,3230,3230,0
|
|
20240306,160900,108685045,3230,3230,3230,3230,0
|
|
20240306,160800,108685045,3230,3230,3230,3230,0
|
|
20240306,160700,108685045,3230,3230,3230,3230,0
|
|
20240306,160600,108685045,3230,3230,3230,3230,0
|
|
20240306,160500,108685045,3230,3230,3230,3230,0
|
|
20240306,160400,108685045,3230,3230,3230,3230,0
|
|
20240306,160300,108685045,3230,3230,3230,3230,0
|
|
20240306,160200,108685045,3230,3230,3230,3230,0
|
|
20240306,160100,108685045,3230,3230,3230,3230,0
|
|
20240306,160000,108685045,3230,3230,3230,3230,0
|
|
20240306,155900,108685045,3230,3230,3230,3230,0
|
|
20240306,155800,108685045,3230,3230,3230,3230,0
|
|
20240306,155700,108685045,3230,3230,3230,3230,0
|
|
20240306,155600,108685045,3230,3230,3230,3230,0
|
|
20240306,155500,108685045,3230,3230,3230,3230,0
|
|
20240306,155400,108685045,3230,3230,3230,3230,0
|
|
20240306,155300,108685045,3230,3230,3230,3230,0
|
|
20240306,155200,108685045,3230,3230,3230,3230,0
|
|
20240306,155100,108685045,3230,3230,3230,3230,0
|
|
20240306,155000,108685045,3230,3230,3230,3230,101
|
|
20240306,154900,108685045,3230,3230,3230,3230,0
|
|
20240306,154800,108685045,3230,3230,3230,3230,0
|
|
20240306,154700,108685045,3230,3230,3230,3230,0
|
|
20240306,154600,108685045,3230,3230,3230,3230,0
|
|
20240306,154500,108685045,3230,3230,3230,3230,0
|
|
20240306,154400,108685045,3230,3230,3230,3230,0
|
|
20240306,154300,108685045,3230,3230,3230,3230,0
|
|
20240306,154200,108685045,3230,3230,3230,3230,0
|
|
20240306,154100,108685045,3230,3230,3230,3230,0
|
|
20240306,154000,108685045,3230,3230,3230,3230,0
|
|
20240306,153900,108685045,3230,3230,3230,3230,0
|
|
20240306,153800,108685045,3230,3230,3230,3230,0
|
|
20240306,153700,108685045,3230,3230,3230,3230,0
|
|
20240306,153600,108685045,3230,3230,3230,3230,0
|
|
20240306,153500,108685045,3230,3230,3230,3230,0
|
|
20240306,153400,108685045,3230,3230,3230,3230,0
|
|
20240306,153300,108685045,3230,3230,3230,3230,0
|
|
20240306,153200,108685045,3230,3230,3230,3230,0
|
|
20240306,153100,108685045,3230,3230,3230,3230,0
|
|
20240306,153000,108685045,3230,3230,3230,3230,101
|
|
20240306,152900,108358815,3240,3240,3240,3240,0
|
|
20240306,152800,108358815,3240,3240,3240,3240,0
|
|
20240306,152700,108358815,3240,3240,3240,3240,0
|
|
20240306,152600,108358815,3240,3240,3240,3240,0
|
|
20240306,152500,108358815,3240,3240,3240,3240,0
|
|
20240306,152400,108358815,3240,3240,3240,3240,0
|
|
20240306,152300,108358815,3240,3240,3240,3240,0
|
|
20240306,152200,108358815,3240,3240,3240,3240,0
|
|
20240306,152100,108358815,3240,3240,3240,3240,0
|
|
20240306,152000,108358815,3240,3240,3240,3240,0
|
|
20240306,151900,108358815,3240,3240,3240,3240,675
|
|
20240306,151800,106171815,3240,3240,3240,3240,33
|
|
20240306,151700,106064895,3240,3240,3240,3240,13
|
|
20240306,151600,106022775,3240,3240,3240,3240,0
|
|
20240306,151500,106022775,3240,3240,3240,3240,0
|
|
20240306,151400,106022775,3240,3240,3240,3240,0
|
|
20240306,151300,106022775,3240,3245,3245,3240,51
|
|
20240306,151200,105857510,3245,3245,3245,3245,0
|
|
20240306,151100,105857510,3245,3265,3265,3245,173
|
|
20240306,151000,105294865,3275,3290,3300,3275,140
|
|
20240306,150900,104835080,3315,3270,3315,3270,782
|
|
20240306,150800,102253775,3275,3275,3275,3275,0
|
|
20240306,150700,102253775,3275,3275,3275,3275,500
|
|
20240306,150600,100616275,3260,3240,3260,3240,665
|
|
20240306,150500,98450085,3240,3210,3240,3205,3416
|
|
20240306,150400,87458630,3230,3230,3230,3230,0
|
|
20240306,150300,87458630,3230,3230,3230,3230,0
|
|
20240306,150200,87458630,3230,3230,3230,3230,0
|
|
20240306,150100,87458630,3230,3230,3230,3230,0
|
|
20240306,150000,87458630,3230,3230,3230,3230,0
|
|
20240306,145900,87458630,3230,3230,3230,3230,0
|
|
20240306,145800,87458630,3230,3230,3230,3230,1
|
|
20240306,145700,87455400,3230,3230,3230,3230,0
|
|
20240306,145600,87455400,3230,3230,3230,3230,5
|
|
20240306,145500,87439250,3230,3230,3230,3230,5
|
|
20240306,145400,87423100,3230,3230,3230,3230,0
|
|
20240306,145300,87423100,3230,3230,3230,3230,0
|
|
20240306,145200,87423100,3230,3230,3230,3230,0
|
|
20240306,145100,87423100,3230,3230,3230,3230,1
|
|
20240306,145000,87419870,3230,3230,3230,3230,0
|
|
20240306,144900,87419870,3230,3230,3230,3230,0
|
|
20240306,144800,87419870,3230,3230,3230,3230,0
|
|
20240306,144700,87419870,3230,3230,3230,3230,0
|
|
20240306,144600,87419870,3230,3230,3230,3230,0
|
|
20240306,144500,87419870,3230,3230,3230,3230,0
|
|
20240306,144400,87419870,3230,3230,3230,3230,0
|
|
20240306,144300,87419870,3230,3230,3230,3230,0
|
|
20240306,144200,87419870,3230,3230,3230,3230,0
|
|
20240306,144100,87419870,3230,3230,3230,3230,10
|
|
20240306,144000,87387570,3235,3235,3235,3235,0
|
|
20240306,143900,87387570,3235,3235,3235,3235,0
|
|
20240306,143800,87387570,3235,3235,3235,3235,0
|
|
20240306,143700,87387570,3235,3235,3235,3235,0
|
|
20240306,143600,87387570,3235,3235,3235,3235,0
|
|
20240306,143500,87387570,3235,3230,3235,3230,60
|
|
20240306,143400,87193570,3235,3235,3235,3235,0
|
|
20240306,143300,87193570,3235,3230,3235,3230,79
|
|
20240306,143200,86938010,3230,3225,3230,3225,367
|
|
20240306,143100,85752605,3225,3225,3225,3225,54
|
|
20240306,143000,85578455,3210,3210,3210,3210,0
|
|
20240306,142900,85578455,3210,3210,3210,3210,69
|
|
20240306,142800,85356965,3230,3230,3230,3230,2
|
|
20240306,142700,85350505,3210,3210,3210,3210,0
|
|
20240306,142600,85350505,3210,3210,3210,3210,0
|
|
20240306,142500,85350505,3210,3210,3210,3210,0
|
|
20240306,142400,85350505,3210,3210,3210,3210,0
|
|
20240306,142300,85350505,3210,3210,3210,3210,0
|
|
20240306,142200,85350505,3210,3210,3210,3210,0
|
|
20240306,142100,85350505,3210,3210,3210,3210,0
|
|
20240306,142000,85350505,3210,3210,3210,3210,0
|
|
20240306,141900,85350505,3210,3210,3210,3210,0
|
|
20240306,141800,85350505,3210,3210,3210,3210,0
|
|
20240306,141700,85350505,3210,3210,3210,3210,6
|
|
20240306,141600,85331245,3230,3230,3230,3230,1
|
|
20240306,141500,85328015,3225,3225,3225,3225,66
|
|
20240306,141400,85115165,3225,3210,3225,3210,2001
|
|
20240306,141300,78663360,3210,3210,3210,3210,1
|
|
20240306,141200,78660150,3210,3210,3210,3210,38
|
|
20240306,141100,78538170,3210,3210,3210,3210,0
|
|
20240306,141000,78538170,3210,3210,3210,3210,0
|
|
20240306,140900,78538170,3210,3210,3210,3210,1
|
|
20240306,140800,78534960,3210,3210,3210,3210,22
|
|
20240306,140700,78464340,3215,3215,3215,3215,0
|
|
20240306,140600,78464340,3215,3215,3215,3215,605
|
|
20240306,140500,76519265,3225,3225,3225,3225,0
|
|
20240306,140400,76519265,3225,3225,3225,3225,0
|
|
20240306,140300,76519265,3225,3225,3225,3225,0
|
|
20240306,140200,76519265,3225,3225,3225,3225,0
|
|
20240306,140100,76519265,3225,3225,3225,3225,0
|
|
20240306,140000,76519265,3225,3225,3225,3225,4000
|
|
20240306,135900,63619265,3215,3215,3215,3215,0
|
|
20240306,135800,63619265,3215,3215,3215,3215,0
|
|
20240306,135700,63619265,3215,3215,3215,3215,0
|
|
20240306,135600,63619265,3215,3215,3215,3215,0
|
|
20240306,135500,63619265,3215,3215,3215,3215,0
|
|
20240306,135400,63619265,3215,3215,3215,3215,0
|
|
20240306,135300,63619265,3215,3215,3215,3215,3
|
|
20240306,135200,63609620,3220,3220,3220,3220,688
|
|
20240306,135100,61394260,3225,3225,3225,3225,0
|
|
20240306,135000,61394260,3225,3225,3225,3225,0
|
|
20240306,134900,61394260,3225,3225,3225,3225,22
|
|
20240306,134800,61323310,3225,3225,3225,3225,0
|
|
20240306,134700,61323310,3225,3225,3225,3225,0
|
|
20240306,134600,61323310,3225,3225,3225,3225,5
|
|
20240306,134500,61307185,3225,3225,3225,3225,0
|
|
20240306,134400,61307185,3225,3225,3225,3225,0
|
|
20240306,134300,61307185,3225,3225,3225,3225,0
|
|
20240306,134200,61307185,3225,3225,3225,3225,0
|
|
20240306,134100,61307185,3225,3225,3225,3225,0
|
|
20240306,134000,61307185,3225,3225,3225,3225,0
|
|
20240306,133900,61307185,3225,3225,3225,3225,260
|
|
20240306,133800,60468685,3225,3225,3225,3225,0
|
|
20240306,133700,60468685,3225,3225,3225,3225,0
|
|
20240306,133600,60468685,3225,3225,3225,3225,0
|
|
20240306,133500,60468685,3225,3225,3225,3225,0
|
|
20240306,133400,60468685,3225,3225,3225,3225,0
|
|
20240306,133300,60468685,3225,3225,3225,3225,0
|
|
20240306,133200,60468685,3225,3225,3225,3225,0
|
|
20240306,133100,60468685,3225,3225,3225,3225,0
|
|
20240306,133000,60468685,3225,3225,3225,3225,0
|
|
20240306,132900,60468685,3225,3225,3225,3225,0
|
|
20240306,132800,60468685,3225,3225,3225,3225,0
|
|
20240306,132700,60468685,3225,3225,3225,3225,0
|
|
20240306,132600,60468685,3225,3225,3225,3225,0
|
|
20240306,132500,60468685,3225,3225,3225,3225,0
|
|
20240306,132400,60468685,3225,3225,3225,3225,0
|
|
20240306,132300,60468685,3225,3225,3225,3225,0
|
|
20240306,132200,60468685,3225,3225,3225,3225,0
|
|
20240306,132100,60468685,3225,3225,3225,3225,0
|
|
20240306,132000,60468685,3225,3225,3225,3225,0
|
|
20240306,131900,60468685,3225,3225,3225,3225,0
|
|
20240306,131800,60468685,3225,3225,3225,3225,0
|
|
20240306,131700,60468685,3225,3225,3225,3225,0
|
|
20240306,131600,60468685,3225,3225,3225,3225,0
|
|
20240306,131500,60468685,3225,3225,3225,3225,0
|
|
20240306,131400,60468685,3225,3225,3225,3225,0
|
|
20240306,131300,60468685,3225,3225,3225,3225,0
|
|
20240306,131200,60468685,3225,3225,3225,3225,0
|
|
20240306,131100,60468685,3225,3225,3225,3225,0
|
|
20240306,131000,60468685,3225,3225,3225,3225,0
|
|
20240306,130900,60468685,3225,3225,3225,3225,9
|
|
20240306,130800,60439660,3225,3225,3225,3225,2
|
|
20240306,130700,60433210,3225,3225,3225,3225,10
|
|
20240306,130600,60400960,3225,3225,3225,3225,0
|
|
20240306,130500,60400960,3225,3225,3225,3225,0
|
|
20240306,130400,60400960,3225,3225,3225,3225,0
|
|
20240306,130300,60400960,3225,3225,3225,3225,0
|
|
20240306,130200,60400960,3225,3225,3225,3225,0
|
|
20240306,130100,60400960,3225,3225,3225,3225,0
|
|
20240306,130000,60400960,3225,3225,3225,3225,0
|
|
20240306,125900,60400960,3225,3225,3225,3225,103
|
|
20240306,125800,60068785,3225,3225,3225,3225,0
|
|
20240306,125700,60068785,3225,3225,3225,3225,0
|
|
20240306,125600,60068785,3225,3225,3225,3225,0
|
|
20240306,125500,60068785,3225,3225,3225,3225,0
|
|
20240306,125400,60068785,3225,3225,3225,3225,30
|
|
20240306,125300,59972035,3225,3225,3225,3225,0
|
|
20240306,125200,59972035,3225,3225,3225,3225,14
|
|
20240306,125100,59926885,3225,3225,3225,3225,0
|
|
20240306,125000,59926885,3225,3225,3225,3225,0
|
|
20240306,124900,59926885,3225,3225,3225,3225,0
|
|
20240306,124800,59926885,3225,3225,3225,3225,0
|
|
20240306,124700,59926885,3225,3225,3225,3225,48
|
|
20240306,124600,59772085,3225,3225,3225,3225,0
|
|
20240306,124500,59772085,3225,3225,3225,3225,0
|
|
20240306,124400,59772085,3225,3225,3225,3225,0
|
|
20240306,124300,59772085,3225,3225,3225,3225,0
|
|
20240306,124200,59772085,3225,3225,3225,3225,0
|
|
20240306,124100,59772085,3225,3225,3225,3225,0
|
|
20240306,124000,59772085,3225,3225,3225,3225,0
|
|
20240306,123900,59772085,3225,3225,3225,3225,0
|
|
20240306,123800,59772085,3225,3225,3225,3225,0
|
|
20240306,123700,59772085,3225,3225,3225,3225,0
|
|
20240306,123600,59772085,3225,3225,3225,3225,0
|
|
20240306,123500,59772085,3225,3225,3225,3225,0
|
|
20240306,123400,59772085,3225,3225,3225,3225,0
|
|
20240306,123300,59772085,3225,3225,3225,3225,0
|
|
20240306,123200,59772085,3225,3225,3225,3225,0
|
|
20240306,123100,59772085,3225,3225,3225,3225,4
|
|
20240306,123000,59759185,3230,3230,3230,3230,0
|
|
20240306,122900,59759185,3230,3230,3230,3230,1
|
|
20240306,122800,59755955,3240,3240,3240,3240,0
|
|
20240306,122700,59755955,3240,3240,3240,3240,1
|
|
20240306,122600,59752715,3240,3240,3240,3240,0
|
|
20240306,122500,59752715,3240,3240,3240,3240,0
|
|
20240306,122400,59752715,3240,3240,3240,3240,0
|
|
20240306,122300,59752715,3240,3240,3240,3240,0
|
|
20240306,122200,59752715,3240,3240,3240,3240,0
|
|
20240306,122100,59752715,3240,3240,3240,3240,2
|
|
20240306,122000,59746235,3240,3240,3240,3240,3
|
|
20240306,121900,59736515,3240,3240,3240,3240,2
|
|
20240306,121800,59730035,3240,3240,3240,3240,52
|
|
20240306,121700,59561555,3225,3225,3225,3225,150
|
|
20240306,121600,59077805,3225,3225,3225,3225,0
|
|
20240306,121500,59077805,3225,3225,3225,3225,0
|
|
20240306,121400,59077805,3225,3225,3225,3225,0
|
|
20240306,121300,59077805,3225,3225,3225,3225,0
|
|
20240306,121200,59077805,3225,3225,3225,3225,14
|
|
20240306,121100,59032655,3225,3225,3225,3225,5
|
|
20240306,121000,59016530,3240,3240,3240,3240,0
|
|
20240306,120900,59016530,3240,3240,3240,3240,0
|
|
20240306,120800,59016530,3240,3240,3240,3240,0
|
|
20240306,120700,59016530,3240,3240,3240,3240,1
|
|
20240306,120600,59013290,3225,3225,3225,3225,0
|
|
20240306,120500,59013290,3225,3225,3225,3225,0
|
|
20240306,120400,59013290,3225,3225,3225,3225,0
|
|
20240306,120300,59013290,3225,3225,3225,3225,0
|
|
20240306,120200,59013290,3225,3225,3225,3225,15
|
|
20240306,120100,58964915,3225,3225,3225,3225,298
|
|
20240306,120000,58003865,3240,3240,3240,3240,0
|
|
20240306,115900,58003865,3240,3240,3240,3240,787
|
|
20240306,115800,55453985,3250,3250,3250,3250,0
|
|
20240306,115700,55453985,3250,3250,3250,3250,0
|
|
20240306,115600,55453985,3250,3250,3250,3250,0
|
|
20240306,115500,55453985,3250,3250,3250,3250,0
|
|
20240306,115400,55453985,3250,3250,3250,3250,0
|
|
20240306,115300,55453985,3250,3250,3250,3250,0
|
|
20240306,115200,55453985,3250,3250,3250,3250,0
|
|
20240306,115100,55453985,3250,3250,3250,3250,0
|
|
20240306,115000,55453985,3250,3250,3250,3250,0
|
|
20240306,114900,55453985,3250,3250,3250,3250,0
|
|
20240306,114800,55453985,3250,3250,3250,3250,0
|
|
20240306,114700,55453985,3250,3250,3250,3250,0
|
|
20240306,114600,55453985,3250,3250,3250,3250,0
|
|
20240306,114500,55453985,3250,3250,3250,3250,0
|
|
20240306,114400,55453985,3250,3250,3250,3250,0
|
|
20240306,114300,55453985,3250,3250,3250,3250,0
|
|
20240306,114200,55453985,3250,3250,3250,3250,0
|
|
20240306,114100,55453985,3250,3250,3250,3250,0
|
|
20240306,114000,55453985,3250,3250,3250,3250,0
|
|
20240306,113900,55453985,3250,3250,3250,3250,0
|
|
20240306,113800,55453985,3250,3250,3250,3250,0
|
|
20240306,113700,55453985,3250,3250,3250,3250,0
|
|
20240306,113600,55453985,3250,3250,3250,3250,0
|
|
20240306,113500,55453985,3250,3250,3250,3250,0
|
|
20240306,113400,55453985,3250,3250,3250,3250,0
|
|
20240306,113300,55453985,3250,3250,3250,3250,0
|
|
20240306,113200,55453985,3250,3250,3250,3250,0
|
|
20240306,113100,55453985,3250,3250,3250,3250,1
|
|
20240306,113000,55450735,3250,3250,3250,3250,0
|
|
20240306,112900,55450735,3250,3250,3250,3250,0
|
|
20240306,112800,55450735,3250,3250,3250,3250,0
|
|
20240306,112700,55450735,3250,3250,3250,3250,0
|
|
20240306,112600,55450735,3250,3245,3250,3245,21
|
|
20240306,112500,55382500,3240,3240,3240,3240,0
|
|
20240306,112400,55382500,3240,3240,3240,3240,0
|
|
20240306,112300,55382500,3240,3240,3240,3240,0
|
|
20240306,112200,55382500,3240,3240,3240,3240,0
|
|
20240306,112100,55382500,3240,3240,3240,3240,2
|
|
20240306,112000,55376020,3240,3240,3240,3240,2
|
|
20240306,111900,55369540,3240,3240,3240,3240,77
|
|
20240306,111800,55120060,3240,3240,3240,3240,0
|
|
20240306,111700,55120060,3240,3240,3240,3240,0
|
|
20240306,111600,55120060,3240,3240,3240,3240,0
|
|
20240306,111500,55120060,3240,3240,3240,3240,0
|
|
20240306,111400,55120060,3240,3240,3240,3240,0
|
|
20240306,111300,55120060,3240,3240,3240,3240,0
|
|
20240306,111200,55120060,3240,3240,3240,3240,0
|
|
20240306,111100,55120060,3240,3240,3240,3240,0
|
|
20240306,111000,55120060,3240,3240,3240,3240,0
|
|
20240306,110900,55120060,3240,3240,3240,3240,0
|
|
20240306,110800,55120060,3240,3240,3240,3240,0
|
|
20240306,110700,55120060,3240,3240,3240,3240,0
|
|
20240306,110600,55120060,3240,3240,3240,3240,0
|
|
20240306,110500,55120060,3240,3240,3240,3240,0
|
|
20240306,110400,55120060,3240,3240,3240,3240,0
|
|
20240306,110300,55120060,3240,3240,3240,3240,0
|
|
20240306,110200,55120060,3240,3240,3240,3240,0
|
|
20240306,110100,55120060,3240,3240,3240,3240,0
|
|
20240306,110000,55120060,3240,3240,3240,3240,243
|
|
20240306,105900,54332740,3225,3225,3225,3225,0
|
|
20240306,105800,54332740,3225,3225,3225,3225,10
|
|
20240306,105700,54300490,3225,3225,3225,3225,0
|
|
20240306,105600,54300490,3225,3225,3225,3225,0
|
|
20240306,105500,54300490,3225,3225,3225,3225,59
|
|
20240306,105400,54110215,3225,3235,3235,3225,305
|
|
20240306,105300,53124740,3240,3240,3240,3240,0
|
|
20240306,105200,53124740,3240,3240,3240,3240,14
|
|
20240306,105100,53079380,3240,3240,3240,3240,14
|
|
20240306,105000,53034020,3240,3240,3240,3240,14
|
|
20240306,104900,52988660,3235,3235,3235,3235,158
|
|
20240306,104800,52477530,3240,3240,3240,3240,5
|
|
20240306,104700,52461330,3240,3240,3240,3240,0
|
|
20240306,104600,52461330,3240,3265,3270,3240,1143
|
|
20240306,104500,48728015,3270,3270,3270,3270,0
|
|
20240306,104400,48728015,3270,3270,3270,3270,0
|
|
20240306,104300,48728015,3270,3270,3270,3270,0
|
|
20240306,104200,48728015,3270,3270,3270,3270,39
|
|
20240306,104100,48600485,3270,3270,3270,3270,0
|
|
20240306,104000,48600485,3270,3265,3270,3265,14
|
|
20240306,103900,48554730,3270,3270,3270,3270,0
|
|
20240306,103800,48554730,3270,3270,3270,3270,0
|
|
20240306,103700,48554730,3270,3270,3270,3270,0
|
|
20240306,103600,48554730,3270,3250,3270,3250,158
|
|
20240306,103500,48038610,3270,3270,3270,3270,0
|
|
20240306,103400,48038610,3270,3270,3270,3270,0
|
|
20240306,103300,48038610,3270,3270,3270,3270,0
|
|
20240306,103200,48038610,3270,3270,3270,3270,0
|
|
20240306,103100,48038610,3270,3270,3270,3270,0
|
|
20240306,103000,48038610,3270,3270,3270,3270,0
|
|
20240306,102900,48038610,3270,3270,3270,3270,0
|
|
20240306,102800,48038610,3270,3270,3270,3270,1
|
|
20240306,102700,48035340,3230,3250,3250,3230,732
|
|
20240306,102600,45664275,3250,3250,3250,3250,1
|
|
20240306,102500,45661025,3250,3250,3250,3250,4
|
|
20240306,102400,45648025,3250,3250,3250,3250,0
|
|
20240306,102300,45648025,3250,3250,3250,3250,0
|
|
20240306,102200,45648025,3250,3250,3250,3250,0
|
|
20240306,102100,45648025,3250,3250,3250,3250,2
|
|
20240306,102000,45641525,3250,3250,3250,3250,0
|
|
20240306,101900,45641525,3250,3250,3250,3250,0
|
|
20240306,101800,45641525,3250,3250,3250,3250,0
|
|
20240306,101700,45641525,3250,3250,3250,3250,85
|
|
20240306,101600,45365275,3255,3255,3255,3255,0
|
|
20240306,101500,45365275,3255,3255,3255,3255,0
|
|
20240306,101400,45365275,3255,3255,3255,3255,0
|
|
20240306,101300,45365275,3255,3255,3255,3255,0
|
|
20240306,101200,45365275,3255,3255,3255,3255,33
|
|
20240306,101100,45257860,3285,3285,3285,3285,0
|
|
20240306,101000,45257860,3285,3285,3285,3285,0
|
|
20240306,100900,45257860,3285,3280,3285,3280,732
|
|
20240306,100800,42853255,3285,3285,3285,3285,0
|
|
20240306,100700,42853255,3285,3285,3285,3285,0
|
|
20240306,100600,42853255,3285,3285,3285,3285,0
|
|
20240306,100500,42853255,3285,3285,3285,3285,0
|
|
20240306,100400,42853255,3285,3285,3285,3285,0
|
|
20240306,100300,42853255,3285,3285,3285,3285,0
|
|
20240306,100200,42853255,3285,3285,3285,3285,0
|
|
20240306,100100,42853255,3285,3285,3285,3285,13
|
|
20240306,100000,42810550,3285,3285,3285,3285,2
|
|
20240306,095900,42803980,3285,3285,3285,3285,0
|
|
20240306,095800,42803980,3285,3285,3285,3285,0
|
|
20240306,095700,42803980,3285,3285,3285,3285,1
|
|
20240306,095600,42800695,3250,3245,3300,3245,2021
|
|
20240306,095500,36180830,3245,3245,3245,3245,0
|
|
20240306,095400,36180830,3245,3245,3245,3245,0
|
|
20240306,095300,36180830,3245,3245,3245,3245,0
|
|
20240306,095200,36180830,3245,3250,3250,3245,769
|
|
20240306,095100,33684805,3260,3260,3260,3260,0
|
|
20240306,095000,33684805,3260,3260,3260,3260,0
|
|
20240306,094900,33684805,3260,3260,3260,3260,0
|
|
20240306,094800,33684805,3260,3260,3260,3260,0
|
|
20240306,094700,33684805,3260,3260,3260,3260,0
|
|
20240306,094600,33684805,3260,3260,3260,3260,0
|
|
20240306,094500,33684805,3260,3260,3260,3260,0
|
|
20240306,094400,33684805,3260,3260,3260,3260,0
|
|
20240306,094300,33684805,3260,3260,3260,3260,0
|
|
20240306,094200,33684805,3260,3260,3260,3260,0
|
|
20240306,094100,33684805,3260,3260,3260,3260,2
|
|
20240306,094000,33678285,3260,3260,3260,3260,0
|
|
20240306,093900,33678285,3260,3260,3260,3260,10
|
|
20240306,093800,33645685,3260,3260,3260,3260,0
|
|
20240306,093700,33645685,3260,3260,3260,3260,0
|
|
20240306,093600,33645685,3260,3260,3260,3260,0
|
|
20240306,093500,33645685,3260,3260,3260,3260,1
|
|
20240306,093400,33642425,3255,3255,3255,3255,3
|
|
20240306,093300,33632660,3260,3260,3260,3260,0
|
|
20240306,093200,33632660,3260,3260,3260,3260,0
|
|
20240306,093100,33632660,3260,3255,3260,3245,90
|
|
20240306,093000,33340205,3260,3260,3260,3260,0
|
|
20240306,092900,33340205,3260,3260,3260,3260,0
|
|
20240306,092800,33340205,3260,3260,3260,3260,1
|
|
20240306,092700,33336945,3265,3265,3265,3265,28
|
|
20240306,092600,33245525,3275,3275,3275,3275,0
|
|
20240306,092500,33245525,3275,3275,3275,3275,0
|
|
20240306,092400,33245525,3275,3275,3275,3275,77
|
|
20240306,092300,32993350,3275,3265,3275,3265,428
|
|
20240306,092200,31593130,3260,3260,3260,3260,265
|
|
20240306,092100,30729230,3250,3235,3250,3235,1004
|
|
20240306,092000,27475005,3235,3235,3235,3235,39
|
|
20240306,091900,27348840,3235,3235,3235,3235,49
|
|
20240306,091800,27190325,3240,3240,3240,3240,0
|
|
20240306,091700,27190325,3240,3240,3240,3240,0
|
|
20240306,091600,27190325,3240,3240,3240,3240,1
|
|
20240306,091500,27187085,3235,3235,3235,3235,0
|
|
20240306,091400,27187085,3235,3235,3235,3235,0
|
|
20240306,091300,27187085,3235,3235,3235,3235,0
|
|
20240306,091200,27187085,3235,3235,3235,3235,0
|
|
20240306,091100,27187085,3235,3235,3235,3235,4
|
|
20240306,091000,27174145,3235,3235,3235,3235,0
|
|
20240306,090900,27174145,3235,3235,3235,3235,123
|
|
20240306,090800,26776240,3235,3240,3240,3235,163
|
|
20240306,090700,26248265,3260,3260,3260,3260,1
|
|
20240306,090600,26245005,3235,3270,3270,3220,2099
|
|
20240306,090500,19472545,3290,3290,3290,3290,3
|
|
20240306,090400,19462675,3270,3270,3270,3270,2706
|
|
20240306,090300,10614055,3295,3295,3295,3295,250
|
|
20240306,090200,9790305,3295,3275,3295,3275,89
|
|
20240306,090100,9498630,3275,3240,3300,3240,132
|
|
20240306,090000,9065520,3240,3240,3240,3240,2798
|