624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,192100,248446915,3020,3020,3020,3020,185
|
|
20240304,192000,248446915,3020,3020,3020,3020,0
|
|
20240304,191900,248446915,3020,3020,3020,3020,0
|
|
20240304,191800,248446915,3020,3020,3020,3020,0
|
|
20240304,191700,248446915,3020,3020,3020,3020,0
|
|
20240304,191600,248446915,3020,3020,3020,3020,0
|
|
20240304,191500,248446915,3020,3020,3020,3020,0
|
|
20240304,191400,248446915,3020,3020,3020,3020,0
|
|
20240304,191300,248446915,3020,3020,3020,3020,0
|
|
20240304,191200,248446915,3020,3020,3020,3020,0
|
|
20240304,191100,248446915,3020,3020,3020,3020,0
|
|
20240304,191000,248446915,3020,3020,3020,3020,0
|
|
20240304,190900,248446915,3020,3020,3020,3020,0
|
|
20240304,190800,248446915,3020,3020,3020,3020,0
|
|
20240304,190700,248446915,3020,3020,3020,3020,0
|
|
20240304,190600,248446915,3020,3020,3020,3020,0
|
|
20240304,190500,248446915,3020,3020,3020,3020,0
|
|
20240304,190400,248446915,3020,3020,3020,3020,0
|
|
20240304,190300,248446915,3020,3020,3020,3020,0
|
|
20240304,190200,248446915,3020,3020,3020,3020,0
|
|
20240304,190100,248446915,3020,3020,3020,3020,0
|
|
20240304,190000,248446915,3020,3020,3020,3020,0
|
|
20240304,185900,248446915,3020,3020,3020,3020,0
|
|
20240304,185800,248446915,3020,3020,3020,3020,0
|
|
20240304,185700,248446915,3020,3020,3020,3020,0
|
|
20240304,185600,248446915,3020,3020,3020,3020,0
|
|
20240304,185500,248446915,3020,3020,3020,3020,0
|
|
20240304,185400,248446915,3020,3020,3020,3020,0
|
|
20240304,185300,248446915,3020,3020,3020,3020,0
|
|
20240304,185200,248446915,3020,3020,3020,3020,0
|
|
20240304,185100,248446915,3020,3020,3020,3020,185
|
|
20240304,185000,248446915,3020,3020,3020,3020,0
|
|
20240304,184900,248446915,3020,3020,3020,3020,0
|
|
20240304,184800,248446915,3020,3020,3020,3020,0
|
|
20240304,184700,248446915,3020,3020,3020,3020,0
|
|
20240304,184600,248446915,3020,3020,3020,3020,0
|
|
20240304,184500,248446915,3020,3020,3020,3020,0
|
|
20240304,184400,248446915,3020,3020,3020,3020,0
|
|
20240304,184300,248446915,3020,3020,3020,3020,0
|
|
20240304,184200,248446915,3020,3020,3020,3020,0
|
|
20240304,184100,248446915,3020,3020,3020,3020,0
|
|
20240304,184000,248446915,3020,3020,3020,3020,0
|
|
20240304,183900,248446915,3020,3020,3020,3020,0
|
|
20240304,183800,248446915,3020,3020,3020,3020,0
|
|
20240304,183700,248446915,3020,3020,3020,3020,0
|
|
20240304,183600,248446915,3020,3020,3020,3020,0
|
|
20240304,183500,248446915,3020,3020,3020,3020,0
|
|
20240304,183400,248446915,3020,3020,3020,3020,0
|
|
20240304,183300,248446915,3020,3020,3020,3020,0
|
|
20240304,183200,248446915,3020,3020,3020,3020,0
|
|
20240304,183100,248446915,3020,3020,3020,3020,0
|
|
20240304,183000,248446915,3020,3020,3020,3020,0
|
|
20240304,182900,248446915,3020,3020,3020,3020,0
|
|
20240304,182800,248446915,3020,3020,3020,3020,0
|
|
20240304,182700,248446915,3020,3020,3020,3020,0
|
|
20240304,182600,248446915,3020,3020,3020,3020,0
|
|
20240304,182500,248446915,3020,3020,3020,3020,0
|
|
20240304,182400,248446915,3020,3020,3020,3020,0
|
|
20240304,182300,248446915,3020,3020,3020,3020,0
|
|
20240304,182200,248446915,3020,3020,3020,3020,0
|
|
20240304,182100,248446915,3020,3020,3020,3020,185
|
|
20240304,182000,248446915,3020,3020,3020,3020,0
|
|
20240304,181900,248446915,3020,3020,3020,3020,0
|
|
20240304,181800,248446915,3020,3020,3020,3020,0
|
|
20240304,181700,248446915,3020,3020,3020,3020,0
|
|
20240304,181600,248446915,3020,3020,3020,3020,0
|
|
20240304,181500,248446915,3020,3020,3020,3020,0
|
|
20240304,181400,248446915,3020,3020,3020,3020,0
|
|
20240304,181300,248446915,3020,3020,3020,3020,0
|
|
20240304,181200,248446915,3020,3020,3020,3020,0
|
|
20240304,181100,248446915,3020,3020,3020,3020,0
|
|
20240304,181000,248446915,3020,3020,3020,3020,0
|
|
20240304,180900,248446915,3020,3020,3020,3020,0
|
|
20240304,180800,248446915,3020,3020,3020,3020,0
|
|
20240304,180700,248446915,3020,3020,3020,3020,0
|
|
20240304,180600,248446915,3020,3020,3020,3020,0
|
|
20240304,180500,248446915,3020,3020,3020,3020,0
|
|
20240304,180400,248446915,3020,3020,3020,3020,0
|
|
20240304,180300,248446915,3020,3020,3020,3020,0
|
|
20240304,180200,248446915,3020,3020,3020,3020,0
|
|
20240304,180100,248446915,3020,3020,3020,3020,0
|
|
20240304,180000,248446915,3020,3020,3020,3020,0
|
|
20240304,175900,248446915,3020,3020,3020,3020,0
|
|
20240304,175800,248446915,3020,3020,3020,3020,0
|
|
20240304,175700,248446915,3020,3020,3020,3020,0
|
|
20240304,175600,248446915,3020,3020,3020,3020,0
|
|
20240304,175500,248446915,3020,3020,3020,3020,0
|
|
20240304,175400,248446915,3020,3020,3020,3020,0
|
|
20240304,175300,248446915,3020,3020,3020,3020,0
|
|
20240304,175200,248446915,3020,3020,3020,3020,0
|
|
20240304,175100,248446915,3020,3020,3020,3020,185
|
|
20240304,175000,248446915,3020,3020,3020,3020,0
|
|
20240304,174900,248446915,3020,3020,3020,3020,0
|
|
20240304,174800,248446915,3020,3020,3020,3020,0
|
|
20240304,174700,248446915,3020,3020,3020,3020,0
|
|
20240304,174600,248446915,3020,3020,3020,3020,0
|
|
20240304,174500,248446915,3020,3020,3020,3020,0
|
|
20240304,174400,248446915,3020,3020,3020,3020,0
|
|
20240304,174300,248446915,3020,3020,3020,3020,0
|
|
20240304,174200,248446915,3020,3020,3020,3020,0
|
|
20240304,174100,248446915,3020,3020,3020,3020,0
|
|
20240304,174000,248446915,3020,3020,3020,3020,0
|
|
20240304,173900,248446915,3020,3020,3020,3020,0
|
|
20240304,173800,248446915,3020,3020,3020,3020,0
|
|
20240304,173700,248446915,3020,3020,3020,3020,0
|
|
20240304,173600,248446915,3020,3020,3020,3020,0
|
|
20240304,173500,248446915,3020,3020,3020,3020,0
|
|
20240304,173400,248446915,3020,3020,3020,3020,0
|
|
20240304,173300,248446915,3020,3020,3020,3020,0
|
|
20240304,173200,248446915,3020,3020,3020,3020,0
|
|
20240304,173100,248446915,3020,3020,3020,3020,0
|
|
20240304,173000,248446915,3020,3020,3020,3020,0
|
|
20240304,172900,248446915,3020,3020,3020,3020,0
|
|
20240304,172800,248446915,3020,3020,3020,3020,0
|
|
20240304,172700,248446915,3020,3020,3020,3020,0
|
|
20240304,172600,248446915,3020,3020,3020,3020,0
|
|
20240304,172500,248446915,3020,3020,3020,3020,0
|
|
20240304,172400,248446915,3020,3020,3020,3020,0
|
|
20240304,172300,248446915,3020,3020,3020,3020,0
|
|
20240304,172200,248446915,3020,3020,3020,3020,0
|
|
20240304,172100,248446915,3020,3020,3020,3020,185
|
|
20240304,172000,248446915,3020,3020,3020,3020,0
|
|
20240304,171900,248446915,3020,3020,3020,3020,0
|
|
20240304,171800,248446915,3020,3020,3020,3020,0
|
|
20240304,171700,248446915,3020,3020,3020,3020,0
|
|
20240304,171600,248446915,3020,3020,3020,3020,0
|
|
20240304,171500,248446915,3020,3020,3020,3020,0
|
|
20240304,171400,248446915,3020,3020,3020,3020,0
|
|
20240304,171300,248446915,3020,3020,3020,3020,0
|
|
20240304,171200,248446915,3020,3020,3020,3020,0
|
|
20240304,171100,248446915,3020,3020,3020,3020,0
|
|
20240304,171000,248446915,3020,3020,3020,3020,0
|
|
20240304,170900,248446915,3020,3020,3020,3020,0
|
|
20240304,170800,248446915,3020,3020,3020,3020,0
|
|
20240304,170700,248446915,3020,3020,3020,3020,0
|
|
20240304,170600,248446915,3020,3020,3020,3020,0
|
|
20240304,170500,248446915,3020,3020,3020,3020,0
|
|
20240304,170400,248446915,3020,3020,3020,3020,0
|
|
20240304,170300,248446915,3020,3020,3020,3020,0
|
|
20240304,170200,248446915,3020,3020,3020,3020,0
|
|
20240304,170100,248446915,3020,3020,3020,3020,0
|
|
20240304,170000,248446915,3020,3020,3020,3020,0
|
|
20240304,165900,248446915,3020,3020,3020,3020,0
|
|
20240304,165800,248446915,3020,3020,3020,3020,0
|
|
20240304,165700,248446915,3020,3020,3020,3020,0
|
|
20240304,165600,248446915,3020,3020,3020,3020,0
|
|
20240304,165500,248446915,3020,3020,3020,3020,0
|
|
20240304,165400,248446915,3020,3020,3020,3020,0
|
|
20240304,165300,248446915,3020,3020,3020,3020,0
|
|
20240304,165200,248446915,3020,3020,3020,3020,0
|
|
20240304,165100,248446915,3020,3020,3020,3020,185
|
|
20240304,165000,248446915,3020,3020,3020,3020,0
|
|
20240304,164900,248446915,3020,3020,3020,3020,0
|
|
20240304,164800,248446915,3020,3020,3020,3020,0
|
|
20240304,164700,248446915,3020,3020,3020,3020,0
|
|
20240304,164600,248446915,3020,3020,3020,3020,0
|
|
20240304,164500,248446915,3020,3020,3020,3020,0
|
|
20240304,164400,248446915,3020,3020,3020,3020,0
|
|
20240304,164300,248446915,3020,3020,3020,3020,0
|
|
20240304,164200,248446915,3020,3020,3020,3020,0
|
|
20240304,164100,248446915,3020,3020,3020,3020,0
|
|
20240304,164000,248446915,3020,3020,3020,3020,0
|
|
20240304,163900,248446915,3020,3020,3020,3020,0
|
|
20240304,163800,248446915,3020,3020,3020,3020,0
|
|
20240304,163700,248446915,3020,3020,3020,3020,0
|
|
20240304,163600,248446915,3020,3020,3020,3020,0
|
|
20240304,163500,248446915,3020,3020,3020,3020,0
|
|
20240304,163400,248446915,3020,3020,3020,3020,0
|
|
20240304,163300,248446915,3020,3020,3020,3020,0
|
|
20240304,163200,248446915,3020,3020,3020,3020,0
|
|
20240304,163100,248446915,3020,3020,3020,3020,0
|
|
20240304,163000,248446915,3020,3020,3020,3020,0
|
|
20240304,162900,248446915,3020,3020,3020,3020,0
|
|
20240304,162800,248446915,3020,3020,3020,3020,0
|
|
20240304,162700,248446915,3020,3020,3020,3020,0
|
|
20240304,162600,248446915,3020,3020,3020,3020,0
|
|
20240304,162500,248446915,3020,3020,3020,3020,0
|
|
20240304,162400,248446915,3020,3020,3020,3020,0
|
|
20240304,162300,248446915,3020,3020,3020,3020,0
|
|
20240304,162200,248446915,3020,3020,3020,3020,0
|
|
20240304,162100,248446915,3020,3020,3020,3020,185
|
|
20240304,162000,248446915,3020,3020,3020,3020,0
|
|
20240304,161900,248446915,3020,3020,3020,3020,0
|
|
20240304,161800,248446915,3020,3020,3020,3020,0
|
|
20240304,161700,248446915,3020,3020,3020,3020,0
|
|
20240304,161600,248446915,3020,3020,3020,3020,0
|
|
20240304,161500,248446915,3020,3020,3020,3020,0
|
|
20240304,161400,248446915,3020,3020,3020,3020,0
|
|
20240304,161300,248446915,3020,3020,3020,3020,0
|
|
20240304,161200,248446915,3020,3020,3020,3020,0
|
|
20240304,161100,248446915,3020,3020,3020,3020,0
|
|
20240304,161000,248446915,3020,3020,3020,3020,0
|
|
20240304,160900,248446915,3020,3020,3020,3020,0
|
|
20240304,160800,248446915,3020,3020,3020,3020,0
|
|
20240304,160700,248446915,3020,3020,3020,3020,0
|
|
20240304,160600,248446915,3020,3020,3020,3020,0
|
|
20240304,160500,248446915,3020,3020,3020,3020,0
|
|
20240304,160400,248446915,3020,3020,3020,3020,0
|
|
20240304,160300,248446915,3020,3020,3020,3020,0
|
|
20240304,160200,248446915,3020,3020,3020,3020,0
|
|
20240304,160100,248446915,3020,3020,3020,3020,0
|
|
20240304,160000,248446915,3020,3020,3020,3020,0
|
|
20240304,155900,248446915,3020,3020,3020,3020,0
|
|
20240304,155800,248446915,3020,3020,3020,3020,0
|
|
20240304,155700,248446915,3020,3020,3020,3020,0
|
|
20240304,155600,248446915,3020,3020,3020,3020,0
|
|
20240304,155500,248446915,3020,3020,3020,3020,0
|
|
20240304,155400,248446915,3020,3020,3020,3020,0
|
|
20240304,155300,248446915,3020,3020,3020,3020,0
|
|
20240304,155200,248446915,3020,3020,3020,3020,0
|
|
20240304,155100,248446915,3020,3020,3020,3020,185
|
|
20240304,155000,248446915,3020,3020,3020,3020,0
|
|
20240304,154900,248446915,3020,3020,3020,3020,0
|
|
20240304,154800,248446915,3020,3020,3020,3020,0
|
|
20240304,154700,248446915,3020,3020,3020,3020,0
|
|
20240304,154600,248446915,3020,3020,3020,3020,0
|
|
20240304,154500,248446915,3020,3020,3020,3020,0
|
|
20240304,154400,248446915,3020,3020,3020,3020,0
|
|
20240304,154300,248446915,3020,3020,3020,3020,0
|
|
20240304,154200,248446915,3020,3020,3020,3020,0
|
|
20240304,154100,248446915,3020,3020,3020,3020,0
|
|
20240304,154000,248446915,3020,3020,3020,3020,0
|
|
20240304,153900,248446915,3020,3020,3020,3020,0
|
|
20240304,153800,248446915,3020,3020,3020,3020,0
|
|
20240304,153700,248446915,3020,3020,3020,3020,0
|
|
20240304,153600,248446915,3020,3020,3020,3020,0
|
|
20240304,153500,248446915,3020,3020,3020,3020,0
|
|
20240304,153400,248446915,3020,3020,3020,3020,0
|
|
20240304,153300,248446915,3020,3020,3020,3020,0
|
|
20240304,153200,248446915,3020,3020,3020,3020,0
|
|
20240304,153100,248446915,3020,3020,3020,3020,0
|
|
20240304,153000,248446915,3020,3020,3020,3020,185
|
|
20240304,152900,247888215,3010,3010,3010,3010,0
|
|
20240304,152800,247888215,3010,3010,3010,3010,0
|
|
20240304,152700,247888215,3010,3010,3010,3010,0
|
|
20240304,152600,247888215,3010,3010,3010,3010,0
|
|
20240304,152500,247888215,3010,3010,3010,3010,0
|
|
20240304,152400,247888215,3010,3010,3010,3010,0
|
|
20240304,152300,247888215,3010,3010,3010,3010,0
|
|
20240304,152200,247888215,3010,3010,3010,3010,0
|
|
20240304,152100,247888215,3010,3010,3010,3010,0
|
|
20240304,152000,247888215,3010,3010,3010,3010,0
|
|
20240304,151900,247888215,3010,3010,3010,3010,10
|
|
20240304,151800,247858115,3020,3020,3020,3020,0
|
|
20240304,151700,247858115,3020,3020,3020,3020,0
|
|
20240304,151600,247858115,3020,3020,3020,3020,0
|
|
20240304,151500,247858115,3020,3020,3020,3020,0
|
|
20240304,151400,247858115,3020,3020,3020,3020,0
|
|
20240304,151300,247858115,3020,3020,3020,3020,0
|
|
20240304,151200,247858115,3020,3020,3020,3020,0
|
|
20240304,151100,247858115,3020,3020,3020,3020,4
|
|
20240304,151000,247846035,3015,3015,3015,3010,1039
|
|
20240304,150900,244717410,3015,3015,3015,3015,0
|
|
20240304,150800,244717410,3015,3015,3015,3015,0
|
|
20240304,150700,244717410,3015,3015,3015,3015,0
|
|
20240304,150600,244717410,3015,3015,3015,3015,125
|
|
20240304,150500,244340535,3015,3015,3015,3015,0
|
|
20240304,150400,244340535,3015,3015,3015,3015,0
|
|
20240304,150300,244340535,3015,3015,3015,3015,314
|
|
20240304,150200,243393825,3020,3020,3020,3020,0
|
|
20240304,150100,243393825,3020,3020,3020,3020,0
|
|
20240304,150000,243393825,3020,3020,3020,3020,0
|
|
20240304,145900,243393825,3020,3020,3020,3020,0
|
|
20240304,145800,243393825,3020,3020,3020,3020,0
|
|
20240304,145700,243393825,3020,3020,3020,3020,1000
|
|
20240304,145600,240373825,3025,3025,3025,3025,0
|
|
20240304,145500,240373825,3025,3025,3025,3025,0
|
|
20240304,145400,240373825,3025,3025,3025,3025,0
|
|
20240304,145300,240373825,3025,3025,3025,3025,0
|
|
20240304,145200,240373825,3025,3025,3025,3025,3
|
|
20240304,145100,240364750,3025,3025,3025,3025,0
|
|
20240304,145000,240364750,3025,3025,3025,3025,0
|
|
20240304,144900,240364750,3025,3025,3025,3025,4
|
|
20240304,144800,240352650,3025,3025,3025,3025,0
|
|
20240304,144700,240352650,3025,3025,3025,3025,1
|
|
20240304,144600,240349625,3015,3015,3015,3015,1
|
|
20240304,144500,240346610,3020,3020,3020,3020,500
|
|
20240304,144400,238836610,3025,3025,3025,3025,0
|
|
20240304,144300,238836610,3025,3025,3025,3025,0
|
|
20240304,144200,238836610,3025,3025,3025,3025,4
|
|
20240304,144100,238824510,3025,3025,3025,3025,0
|
|
20240304,144000,238824510,3025,3020,3025,3020,2513
|
|
20240304,143900,231235245,3020,3020,3020,3020,0
|
|
20240304,143800,231235245,3020,3020,3020,3020,0
|
|
20240304,143700,231235245,3020,3020,3020,3020,0
|
|
20240304,143600,231235245,3020,3020,3020,3020,0
|
|
20240304,143500,231235245,3020,3020,3020,3020,0
|
|
20240304,143400,231235245,3020,3020,3020,3020,0
|
|
20240304,143300,231235245,3020,3020,3020,3020,0
|
|
20240304,143200,231235245,3020,3020,3020,3020,0
|
|
20240304,143100,231235245,3020,3015,3020,3015,201
|
|
20240304,143000,230629225,3015,3015,3015,3015,10
|
|
20240304,142900,230599075,3020,3020,3020,3020,3
|
|
20240304,142800,230590015,3020,3020,3020,3020,0
|
|
20240304,142700,230590015,3020,3020,3020,3020,0
|
|
20240304,142600,230590015,3020,3020,3020,3020,0
|
|
20240304,142500,230590015,3020,3015,3020,3015,501
|
|
20240304,142400,229079495,3020,3020,3020,3020,0
|
|
20240304,142300,229079495,3020,3020,3020,3020,0
|
|
20240304,142200,229079495,3020,3020,3020,3020,0
|
|
20240304,142100,229079495,3020,3020,3020,3020,0
|
|
20240304,142000,229079495,3020,3020,3020,3020,0
|
|
20240304,141900,229079495,3020,3020,3020,3020,0
|
|
20240304,141800,229079495,3020,3020,3020,3020,0
|
|
20240304,141700,229079495,3020,3020,3020,3020,0
|
|
20240304,141600,229079495,3020,3020,3020,3020,0
|
|
20240304,141500,229079495,3020,3020,3020,3020,0
|
|
20240304,141400,229079495,3020,3020,3020,3020,0
|
|
20240304,141300,229079495,3020,3020,3020,3020,0
|
|
20240304,141200,229079495,3020,3020,3020,3020,0
|
|
20240304,141100,229079495,3020,3020,3020,3020,0
|
|
20240304,141000,229079495,3020,3020,3020,3020,7
|
|
20240304,140900,229058355,3020,3020,3020,3020,0
|
|
20240304,140800,229058355,3020,3020,3020,3020,0
|
|
20240304,140700,229058355,3020,3020,3020,3020,0
|
|
20240304,140600,229058355,3020,3020,3020,3020,50
|
|
20240304,140500,228907355,3020,3020,3020,3020,0
|
|
20240304,140400,228907355,3020,3020,3020,3020,0
|
|
20240304,140300,228907355,3020,3020,3020,3020,0
|
|
20240304,140200,228907355,3020,3020,3020,3020,0
|
|
20240304,140100,228907355,3020,3020,3020,3020,1
|
|
20240304,140000,228904335,3020,3020,3020,3020,0
|
|
20240304,135900,228904335,3020,3020,3020,3020,0
|
|
20240304,135800,228904335,3020,3020,3020,3020,0
|
|
20240304,135700,228904335,3020,3020,3020,3020,0
|
|
20240304,135600,228904335,3020,3020,3020,3020,0
|
|
20240304,135500,228904335,3020,3020,3020,3020,0
|
|
20240304,135400,228904335,3020,3020,3020,3020,0
|
|
20240304,135300,228904335,3020,3020,3020,3020,0
|
|
20240304,135200,228904335,3020,3020,3020,3020,0
|
|
20240304,135100,228904335,3020,3020,3020,3020,0
|
|
20240304,135000,228904335,3020,3020,3020,3020,0
|
|
20240304,134900,228904335,3020,3020,3020,3020,0
|
|
20240304,134800,228904335,3020,3020,3020,3020,0
|
|
20240304,134700,228904335,3020,3020,3020,3020,0
|
|
20240304,134600,228904335,3020,3020,3020,3020,100
|
|
20240304,134500,228602335,3020,3020,3020,3020,1010
|
|
20240304,134400,225552135,3020,3020,3020,3020,0
|
|
20240304,134300,225552135,3020,3020,3020,3020,0
|
|
20240304,134200,225552135,3020,3015,3020,3015,4066
|
|
20240304,134100,213278195,3010,3010,3010,3010,1
|
|
20240304,134000,213275185,3015,3015,3015,3015,0
|
|
20240304,133900,213275185,3015,3015,3015,3015,0
|
|
20240304,133800,213275185,3015,3015,3015,3015,0
|
|
20240304,133700,213275185,3015,3015,3015,3015,0
|
|
20240304,133600,213275185,3015,3015,3015,3015,0
|
|
20240304,133500,213275185,3015,3015,3015,3015,0
|
|
20240304,133400,213275185,3015,3015,3015,3015,2
|
|
20240304,133300,213269155,3015,3015,3015,3015,0
|
|
20240304,133200,213269155,3015,3015,3015,3015,0
|
|
20240304,133100,213269155,3015,3015,3015,3015,0
|
|
20240304,133000,213269155,3015,3015,3015,3015,0
|
|
20240304,132900,213269155,3015,3010,3015,3005,3945
|
|
20240304,132800,201411310,3010,3010,3010,3010,0
|
|
20240304,132700,201411310,3010,3010,3010,3010,7
|
|
20240304,132600,201390240,3010,3010,3015,3010,17
|
|
20240304,132500,201339055,3010,3010,3015,3010,109
|
|
20240304,132400,201010945,3015,3010,3015,3010,5
|
|
20240304,132300,200995880,3015,3010,3015,3010,34
|
|
20240304,132200,200893530,3010,3010,3010,3010,118
|
|
20240304,132100,200538350,3010,3010,3010,3010,7
|
|
20240304,132000,200517280,3010,3010,3010,3010,0
|
|
20240304,131900,200517280,3010,3010,3010,3010,0
|
|
20240304,131800,200517280,3010,3010,3010,3010,0
|
|
20240304,131700,200517280,3010,3010,3010,3010,0
|
|
20240304,131600,200517280,3010,3010,3010,3010,0
|
|
20240304,131500,200517280,3010,3010,3010,3010,0
|
|
20240304,131400,200517280,3010,3015,3015,3010,6
|
|
20240304,131300,200499210,3010,3010,3010,3010,3
|
|
20240304,131200,200490180,3015,3010,3015,3005,3932
|
|
20240304,131100,188671090,3010,3010,3010,3010,0
|
|
20240304,131000,188671090,3010,3010,3010,3010,0
|
|
20240304,130900,188671090,3010,3010,3010,3010,0
|
|
20240304,130800,188671090,3010,3010,3010,3010,7
|
|
20240304,130700,188650020,3005,3005,3005,3005,0
|
|
20240304,130600,188650020,3005,3005,3005,3005,237
|
|
20240304,130500,187937835,3010,3010,3010,3010,0
|
|
20240304,130400,187937835,3010,3010,3010,3010,2
|
|
20240304,130300,187931815,3010,3010,3010,3010,0
|
|
20240304,130200,187931815,3010,3010,3010,3010,0
|
|
20240304,130100,187931815,3010,3010,3010,3010,0
|
|
20240304,130000,187931815,3010,3010,3010,3010,0
|
|
20240304,125900,187931815,3010,3010,3010,3010,0
|
|
20240304,125800,187931815,3010,3010,3010,3010,0
|
|
20240304,125700,187931815,3010,3010,3010,3010,0
|
|
20240304,125600,187931815,3010,3010,3010,3010,100
|
|
20240304,125500,187630815,3010,3010,3010,3010,0
|
|
20240304,125400,187630815,3010,3010,3010,3010,0
|
|
20240304,125300,187630815,3010,3010,3010,3010,4
|
|
20240304,125200,187618775,3010,3010,3015,3010,60
|
|
20240304,125100,187438170,3010,3010,3010,3010,1
|
|
20240304,125000,187435160,3010,3010,3010,3010,300
|
|
20240304,124900,186532160,3005,3005,3005,3005,33
|
|
20240304,124800,186432995,3010,3010,3010,3010,12
|
|
20240304,124700,186396875,3010,3010,3010,3010,113
|
|
20240304,124600,186056745,3010,3010,3010,3010,809
|
|
20240304,124500,183621655,3010,3010,3010,3010,196
|
|
20240304,124400,183031695,3010,3010,3010,3010,0
|
|
20240304,124300,183031695,3010,3010,3010,3010,0
|
|
20240304,124200,183031695,3010,3010,3010,3010,3
|
|
20240304,124100,183022665,3005,3010,3010,3005,5
|
|
20240304,124000,183007625,3000,3005,3005,3000,9994
|
|
20240304,123900,153009625,3010,3010,3010,3010,0
|
|
20240304,123800,153009625,3010,3010,3010,3010,1564
|
|
20240304,123700,148301985,3015,3015,3015,3015,0
|
|
20240304,123600,148301985,3015,3015,3015,3015,0
|
|
20240304,123500,148301985,3015,3015,3015,3015,20
|
|
20240304,123400,148241685,3015,3015,3015,3015,0
|
|
20240304,123300,148241685,3015,3015,3015,3015,0
|
|
20240304,123200,148241685,3015,3015,3015,3015,1
|
|
20240304,123100,148238670,3015,3015,3015,3015,0
|
|
20240304,123000,148238670,3015,3015,3015,3015,1
|
|
20240304,122900,148235655,3010,3010,3010,3010,631
|
|
20240304,122800,146336345,3010,3010,3010,3010,0
|
|
20240304,122700,146336345,3010,3010,3010,3010,0
|
|
20240304,122600,146336345,3010,3010,3010,3010,0
|
|
20240304,122500,146336345,3010,3010,3010,3010,0
|
|
20240304,122400,146336345,3010,3010,3010,3010,3
|
|
20240304,122300,146327315,3010,3010,3010,3010,3
|
|
20240304,122200,146318285,3010,3010,3010,3010,2
|
|
20240304,122100,146312265,3010,3010,3010,3010,3
|
|
20240304,122000,146303235,3010,3010,3010,3010,209
|
|
20240304,121900,145674145,3010,3010,3010,3010,1100
|
|
20240304,121800,142363145,3010,3010,3010,3010,1033
|
|
20240304,121700,139253815,3010,3010,3010,3010,100
|
|
20240304,121600,138952815,3010,3010,3010,3010,0
|
|
20240304,121500,138952815,3010,3010,3010,3010,0
|
|
20240304,121400,138952815,3010,3010,3010,3010,154
|
|
20240304,121300,138489275,3010,3010,3010,3010,0
|
|
20240304,121200,138489275,3010,3010,3010,3010,0
|
|
20240304,121100,138489275,3010,3010,3010,3010,0
|
|
20240304,121000,138489275,3010,3010,3010,3010,0
|
|
20240304,120900,138489275,3010,3010,3010,3010,310
|
|
20240304,120800,137556175,3010,3010,3010,3010,0
|
|
20240304,120700,137556175,3010,3010,3010,3010,0
|
|
20240304,120600,137556175,3010,3010,3010,3010,127
|
|
20240304,120500,137173905,3010,3010,3010,3010,0
|
|
20240304,120400,137173905,3010,3010,3010,3010,0
|
|
20240304,120300,137173905,3010,3010,3010,3010,52
|
|
20240304,120200,137017385,3010,3010,3010,3010,100
|
|
20240304,120100,136716385,3010,3010,3010,3010,0
|
|
20240304,120000,136716385,3010,3015,3015,3010,31
|
|
20240304,115900,136623025,3015,3015,3015,3015,0
|
|
20240304,115800,136623025,3015,3015,3015,3015,0
|
|
20240304,115700,136623025,3015,3015,3015,3015,100
|
|
20240304,115600,136321525,3015,3015,3015,3015,0
|
|
20240304,115500,136321525,3015,3010,3015,3010,6
|
|
20240304,115400,136303455,3010,3010,3010,3010,260
|
|
20240304,115300,135520855,3010,3010,3010,3010,120
|
|
20240304,115200,135159655,3010,3010,3010,3010,14
|
|
20240304,115100,135117515,3005,3005,3005,3005,0
|
|
20240304,115000,135117515,3005,3005,3005,3005,5
|
|
20240304,114900,135102490,3010,3010,3010,3010,10
|
|
20240304,114800,135072390,3010,3010,3010,3010,11
|
|
20240304,114700,135039280,3010,3010,3010,3010,110
|
|
20240304,114600,134708180,3010,3010,3010,3010,0
|
|
20240304,114500,134708180,3010,3010,3010,3010,20
|
|
20240304,114400,134647980,3005,3005,3005,3005,0
|
|
20240304,114300,134647980,3005,3005,3005,3005,1922
|
|
20240304,114200,128872370,3010,3010,3010,3010,0
|
|
20240304,114100,128872370,3010,3010,3010,3010,0
|
|
20240304,114000,128872370,3010,3010,3010,3010,5
|
|
20240304,113900,128857320,3005,3020,3020,3005,33
|
|
20240304,113800,128758140,3005,3005,3005,3005,0
|
|
20240304,113700,128758140,3005,3005,3005,3005,0
|
|
20240304,113600,128758140,3005,3010,3010,3005,78
|
|
20240304,113500,128523640,3020,3020,3020,3020,0
|
|
20240304,113400,128523640,3020,3020,3020,3020,2
|
|
20240304,113300,128517600,3020,3020,3020,3020,6
|
|
20240304,113200,128499480,3010,3010,3010,3010,0
|
|
20240304,113100,128499480,3010,3020,3020,3010,8
|
|
20240304,113000,128475360,3020,3010,3020,3005,1104
|
|
20240304,112900,125155305,3010,3010,3010,3010,170
|
|
20240304,112800,124643605,3005,3010,3010,3005,210
|
|
20240304,112700,124012505,3010,3010,3010,3010,0
|
|
20240304,112600,124012505,3010,3010,3010,3010,0
|
|
20240304,112500,124012505,3010,3010,3010,3010,2
|
|
20240304,112400,124006485,3010,3010,3010,3010,3
|
|
20240304,112300,123997455,3010,3010,3010,3010,96
|
|
20240304,112200,123708495,3010,3010,3010,3010,45
|
|
20240304,112100,123573045,3010,3010,3010,3010,3
|
|
20240304,112000,123564015,3010,3010,3010,3010,3
|
|
20240304,111900,123554985,3010,3010,3010,3010,83
|
|
20240304,111800,123305155,3010,3010,3010,3010,147
|
|
20240304,111700,122862685,3010,3010,3010,3010,120
|
|
20240304,111600,122501485,3010,3010,3010,3010,0
|
|
20240304,111500,122501485,3010,3010,3010,3010,0
|
|
20240304,111400,122501485,3010,3010,3010,3010,0
|
|
20240304,111300,122501485,3010,3010,3010,3010,0
|
|
20240304,111200,122501485,3010,3010,3010,3010,0
|
|
20240304,111100,122501485,3010,3010,3010,3010,5
|
|
20240304,111000,122486435,3015,3015,3015,3015,0
|
|
20240304,110900,122486435,3015,3005,3015,3005,1199
|
|
20240304,110800,118883410,3005,3000,3005,3000,8812
|
|
20240304,110700,92447350,3005,3010,3010,3005,8793
|
|
20240304,110600,66014540,3015,3015,3015,3015,0
|
|
20240304,110500,66014540,3015,3015,3015,3015,0
|
|
20240304,110400,66014540,3015,3015,3015,3015,0
|
|
20240304,110300,66014540,3015,3015,3015,3015,0
|
|
20240304,110200,66014540,3015,3015,3015,3015,0
|
|
20240304,110100,66014540,3015,3015,3015,3015,43
|
|
20240304,110000,65884895,3015,3015,3015,3015,3
|
|
20240304,105900,65875850,3015,3015,3015,3015,0
|
|
20240304,105800,65875850,3015,3015,3015,3015,5
|
|
20240304,105700,65860775,3015,3015,3015,3015,0
|
|
20240304,105600,65860775,3015,3015,3015,3015,0
|
|
20240304,105500,65860775,3015,3015,3015,3015,0
|
|
20240304,105400,65860775,3015,3015,3015,3015,0
|
|
20240304,105300,65860775,3015,3015,3015,3015,0
|
|
20240304,105200,65860775,3015,3015,3015,3015,0
|
|
20240304,105100,65860775,3015,3015,3015,3015,0
|
|
20240304,105000,65860775,3015,3015,3015,3015,0
|
|
20240304,104900,65860775,3015,3015,3015,3015,5
|
|
20240304,104800,65845700,3010,3010,3010,3010,30
|
|
20240304,104700,65755400,3010,3010,3010,3010,0
|
|
20240304,104600,65755400,3010,3015,3015,3010,665
|
|
20240304,104500,63753745,3020,3020,3020,3020,105
|
|
20240304,104400,63436645,3020,3020,3020,3020,0
|
|
20240304,104300,63436645,3020,3020,3020,3020,1
|
|
20240304,104200,63433625,3010,3010,3010,3010,0
|
|
20240304,104100,63433625,3010,3015,3015,3010,120
|
|
20240304,104000,63072420,3015,3015,3015,3015,6
|
|
20240304,103900,63054330,3015,3015,3015,3015,0
|
|
20240304,103800,63054330,3015,3015,3015,3015,0
|
|
20240304,103700,63054330,3015,3015,3015,3015,1500
|
|
20240304,103600,58531830,3015,3015,3015,3015,0
|
|
20240304,103500,58531830,3015,3015,3015,3015,300
|
|
20240304,103400,57627330,3015,3015,3015,3015,0
|
|
20240304,103300,57627330,3015,3020,3020,3015,1919
|
|
20240304,103200,51840045,3025,3025,3025,3025,0
|
|
20240304,103100,51840045,3025,3025,3025,3025,0
|
|
20240304,103000,51840045,3025,3020,3025,3020,3
|
|
20240304,102900,51830975,3015,3015,3015,3015,3
|
|
20240304,102800,51821930,3025,3025,3025,3025,0
|
|
20240304,102700,51821930,3025,3025,3025,3020,7
|
|
20240304,102600,51800770,3020,3025,3025,3020,8
|
|
20240304,102500,51776590,3020,3020,3025,3020,5
|
|
20240304,102400,51761485,3025,3020,3025,3020,106
|
|
20240304,102300,51440845,3025,3025,3025,3025,1
|
|
20240304,102200,51437820,3025,3030,3030,3020,7
|
|
20240304,102100,51416650,3030,3020,3030,3020,14
|
|
20240304,102000,51374270,3030,3025,3030,3020,7
|
|
20240304,101900,51353085,3030,3020,3030,3020,60
|
|
20240304,101800,51171580,3025,3025,3025,3025,1
|
|
20240304,101700,51168555,3015,3015,3015,3015,66
|
|
20240304,101600,50969565,3015,3015,3015,3015,90
|
|
20240304,101500,50698215,3020,3020,3020,3020,0
|
|
20240304,101400,50698215,3020,3020,3020,3020,1234
|
|
20240304,101300,46971535,3030,3030,3030,3030,0
|
|
20240304,101200,46971535,3030,3025,3030,3025,13
|
|
20240304,101100,46932200,3025,3025,3025,3025,0
|
|
20240304,101000,46932200,3025,3025,3025,3025,0
|
|
20240304,100900,46932200,3025,3025,3025,3025,840
|
|
20240304,100800,44391200,3025,3025,3025,3025,5
|
|
20240304,100700,44376075,3020,3020,3020,3020,500
|
|
20240304,100600,42866075,3020,3020,3020,3020,10
|
|
20240304,100500,42835875,3020,3020,3020,3020,25
|
|
20240304,100400,42760375,3025,3020,3025,3020,2
|
|
20240304,100300,42754330,3020,3020,3025,3020,25
|
|
20240304,100200,42678820,3020,3020,3025,3020,4
|
|
20240304,100100,42666730,3020,3020,3020,3020,0
|
|
20240304,100000,42666730,3020,3020,3025,3020,18
|
|
20240304,095900,42612290,3025,3015,3025,3015,107
|
|
20240304,095800,42289645,3025,3025,3025,3025,0
|
|
20240304,095700,42289645,3025,3020,3025,3020,6
|
|
20240304,095600,42271515,3015,3015,3015,3015,759
|
|
20240304,095500,39983130,3025,3025,3025,3025,0
|
|
20240304,095400,39983130,3025,3025,3025,3025,0
|
|
20240304,095300,39983130,3025,3020,3025,3020,7
|
|
20240304,095200,39961985,3025,3025,3025,3025,3
|
|
20240304,095100,39952910,3025,3020,3025,3020,9
|
|
20240304,095000,39925695,3025,3020,3025,3020,4
|
|
20240304,094900,39913600,3025,3020,3025,3020,42
|
|
20240304,094800,39786750,3020,3020,3025,3020,782
|
|
20240304,094700,37421215,3025,3020,3025,3020,2
|
|
20240304,094600,37415170,3020,3010,3020,3010,759
|
|
20240304,094500,35123930,3020,3020,3020,3020,0
|
|
20240304,094400,35123930,3020,3020,3020,3020,0
|
|
20240304,094300,35123930,3020,3020,3020,3020,1
|
|
20240304,094200,35120910,3020,3020,3020,3020,454
|
|
20240304,094100,33749830,3020,3020,3020,3020,300
|
|
20240304,094000,32843830,3020,3015,3020,3015,2015
|
|
20240304,093900,26761955,3015,3015,3015,3015,0
|
|
20240304,093800,26761955,3015,3020,3020,3015,11
|
|
20240304,093700,26728785,3015,3015,3015,3015,0
|
|
20240304,093600,26728785,3015,3020,3020,3015,205
|
|
20240304,093500,26110060,3020,3020,3020,3020,0
|
|
20240304,093400,26110060,3020,3015,3020,3015,45
|
|
20240304,093300,25974260,3015,3010,3015,3010,2010
|
|
20240304,093200,19924110,3015,3015,3015,3015,0
|
|
20240304,093100,19924110,3015,3015,3015,3015,1
|
|
20240304,093000,19921095,3010,3010,3010,3005,250
|
|
20240304,092900,19169815,3015,3015,3015,3015,0
|
|
20240304,092800,19169815,3015,3015,3015,3015,1
|
|
20240304,092700,19166800,3005,3005,3005,3005,10
|
|
20240304,092600,19136750,3015,3015,3015,3015,0
|
|
20240304,092500,19136750,3015,3010,3015,3010,5
|
|
20240304,092400,19121690,3010,3010,3010,3010,1
|
|
20240304,092300,19118680,3005,3010,3015,3005,92
|
|
20240304,092200,18841860,3015,3010,3015,3010,3
|
|
20240304,092100,18832825,3005,3010,3015,3005,1602
|
|
20240304,092000,14015735,3015,3015,3015,3015,0
|
|
20240304,091900,14015735,3015,3015,3015,3015,25
|
|
20240304,091800,13940360,3015,3010,3015,3010,23
|
|
20240304,091700,13871030,3010,3010,3010,3010,3
|
|
20240304,091600,13862000,3010,3015,3015,3010,103
|
|
20240304,091500,13551470,3015,3015,3015,3015,0
|
|
20240304,091400,13551470,3015,3015,3015,3015,0
|
|
20240304,091300,13551470,3015,3015,3015,3015,7
|
|
20240304,091200,13530365,3020,3020,3020,3020,0
|
|
20240304,091100,13530365,3020,3020,3020,3020,0
|
|
20240304,091000,13530365,3020,3015,3020,3015,17
|
|
20240304,090900,13479105,3015,3015,3015,3015,0
|
|
20240304,090800,13479105,3015,3015,3015,3015,10
|
|
20240304,090700,13448955,3015,3015,3015,3015,50
|
|
20240304,090600,13298205,3020,3020,3020,3020,21
|
|
20240304,090500,13234785,3020,3020,3020,3020,51
|
|
20240304,090400,13080765,3030,3030,3030,3030,1
|
|
20240304,090300,13077735,3030,3030,3030,3030,0
|
|
20240304,090200,13077735,3030,3020,3030,3020,5
|
|
20240304,090100,13062625,3020,3030,3030,3020,18
|
|
20240304,090000,13008245,3030,3000,3040,3000,4336
|