677 lines
31 KiB
CSV
677 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,201400,85378125,3010,3010,3010,3010,3016
|
|
20240304,201300,85378125,3010,3010,3010,3010,0
|
|
20240304,201200,85378125,3010,3010,3010,3010,0
|
|
20240304,201100,85378125,3010,3010,3010,3010,0
|
|
20240304,201000,85378125,3010,3010,3010,3010,0
|
|
20240304,200900,85378125,3010,3010,3010,3010,0
|
|
20240304,200800,85378125,3010,3010,3010,3010,0
|
|
20240304,200700,85378125,3010,3010,3010,3010,0
|
|
20240304,200600,85378125,3010,3010,3010,3010,0
|
|
20240304,200500,85378125,3010,3010,3010,3010,0
|
|
20240304,200400,85378125,3010,3010,3010,3010,0
|
|
20240304,200300,85378125,3010,3010,3010,3010,0
|
|
20240304,200200,85378125,3010,3010,3010,3010,0
|
|
20240304,200100,85378125,3010,3010,3010,3010,0
|
|
20240304,200000,85378125,3010,3010,3010,3010,0
|
|
20240304,195900,85378125,3010,3010,3010,3010,0
|
|
20240304,195800,85378125,3010,3010,3010,3010,0
|
|
20240304,195700,85378125,3010,3010,3010,3010,0
|
|
20240304,195600,85378125,3010,3010,3010,3010,0
|
|
20240304,195500,85378125,3010,3010,3010,3010,0
|
|
20240304,195400,85378125,3010,3010,3010,3010,0
|
|
20240304,195300,85378125,3010,3010,3010,3010,0
|
|
20240304,195200,85378125,3010,3010,3010,3010,0
|
|
20240304,195100,85378125,3010,3010,3010,3010,0
|
|
20240304,195000,85378125,3010,3010,3010,3010,0
|
|
20240304,194900,85378125,3010,3010,3010,3010,0
|
|
20240304,194800,85378125,3010,3010,3010,3010,0
|
|
20240304,194700,85378125,3010,3010,3010,3010,0
|
|
20240304,194600,85378125,3010,3010,3010,3010,0
|
|
20240304,194500,85378125,3010,3010,3010,3010,0
|
|
20240304,194400,85378125,3010,3010,3010,3010,3016
|
|
20240304,194300,85378125,3010,3010,3010,3010,0
|
|
20240304,194200,85378125,3010,3010,3010,3010,0
|
|
20240304,194100,85378125,3010,3010,3010,3010,0
|
|
20240304,194000,85378125,3010,3010,3010,3010,0
|
|
20240304,193900,85378125,3010,3010,3010,3010,0
|
|
20240304,193800,85378125,3010,3010,3010,3010,0
|
|
20240304,193700,85378125,3010,3010,3010,3010,0
|
|
20240304,193600,85378125,3010,3010,3010,3010,0
|
|
20240304,193500,85378125,3010,3010,3010,3010,0
|
|
20240304,193400,85378125,3010,3010,3010,3010,0
|
|
20240304,193300,85378125,3010,3010,3010,3010,0
|
|
20240304,193200,85378125,3010,3010,3010,3010,0
|
|
20240304,193100,85378125,3010,3010,3010,3010,0
|
|
20240304,193000,85378125,3010,3010,3010,3010,0
|
|
20240304,192900,85378125,3010,3010,3010,3010,0
|
|
20240304,192800,85378125,3010,3010,3010,3010,0
|
|
20240304,192700,85378125,3010,3010,3010,3010,0
|
|
20240304,192600,85378125,3010,3010,3010,3010,0
|
|
20240304,192500,85378125,3010,3010,3010,3010,0
|
|
20240304,192400,85378125,3010,3010,3010,3010,0
|
|
20240304,192300,85378125,3010,3010,3010,3010,0
|
|
20240304,192200,85378125,3010,3010,3010,3010,0
|
|
20240304,192100,85378125,3010,3010,3010,3010,0
|
|
20240304,192000,85378125,3010,3010,3010,3010,0
|
|
20240304,191900,85378125,3010,3010,3010,3010,0
|
|
20240304,191800,85378125,3010,3010,3010,3010,0
|
|
20240304,191700,85378125,3010,3010,3010,3010,0
|
|
20240304,191600,85378125,3010,3010,3010,3010,0
|
|
20240304,191500,85378125,3010,3010,3010,3010,0
|
|
20240304,191400,85378125,3010,3010,3010,3010,3016
|
|
20240304,191300,85378125,3010,3010,3010,3010,0
|
|
20240304,191200,85378125,3010,3010,3010,3010,0
|
|
20240304,191100,85378125,3010,3010,3010,3010,0
|
|
20240304,191000,85378125,3010,3010,3010,3010,0
|
|
20240304,190900,85378125,3010,3010,3010,3010,0
|
|
20240304,190800,85378125,3010,3010,3010,3010,0
|
|
20240304,190700,85378125,3010,3010,3010,3010,0
|
|
20240304,190600,85378125,3010,3010,3010,3010,0
|
|
20240304,190500,85378125,3010,3010,3010,3010,0
|
|
20240304,190400,85378125,3010,3010,3010,3010,0
|
|
20240304,190300,85378125,3010,3010,3010,3010,0
|
|
20240304,190200,85378125,3010,3010,3010,3010,0
|
|
20240304,190100,85378125,3010,3010,3010,3010,0
|
|
20240304,190000,85378125,3010,3010,3010,3010,0
|
|
20240304,185900,85378125,3010,3010,3010,3010,0
|
|
20240304,185800,85378125,3010,3010,3010,3010,0
|
|
20240304,185700,85378125,3010,3010,3010,3010,0
|
|
20240304,185600,85378125,3010,3010,3010,3010,0
|
|
20240304,185500,85378125,3010,3010,3010,3010,0
|
|
20240304,185400,85378125,3010,3010,3010,3010,0
|
|
20240304,185300,85378125,3010,3010,3010,3010,0
|
|
20240304,185200,85378125,3010,3010,3010,3010,0
|
|
20240304,185100,85378125,3010,3010,3010,3010,0
|
|
20240304,185000,85378125,3010,3010,3010,3010,0
|
|
20240304,184900,85378125,3010,3010,3010,3010,0
|
|
20240304,184800,85378125,3010,3010,3010,3010,0
|
|
20240304,184700,85378125,3010,3010,3010,3010,0
|
|
20240304,184600,85378125,3010,3010,3010,3010,0
|
|
20240304,184500,85378125,3010,3010,3010,3010,0
|
|
20240304,184400,85378125,3010,3010,3010,3010,3016
|
|
20240304,184300,85378125,3010,3010,3010,3010,0
|
|
20240304,184200,85378125,3010,3010,3010,3010,0
|
|
20240304,184100,85378125,3010,3010,3010,3010,0
|
|
20240304,184000,85378125,3010,3010,3010,3010,0
|
|
20240304,183900,85378125,3010,3010,3010,3010,0
|
|
20240304,183800,85378125,3010,3010,3010,3010,0
|
|
20240304,183700,85378125,3010,3010,3010,3010,0
|
|
20240304,183600,85378125,3010,3010,3010,3010,0
|
|
20240304,183500,85378125,3010,3010,3010,3010,0
|
|
20240304,183400,85378125,3010,3010,3010,3010,0
|
|
20240304,183300,85378125,3010,3010,3010,3010,0
|
|
20240304,183200,85378125,3010,3010,3010,3010,0
|
|
20240304,183100,85378125,3010,3010,3010,3010,0
|
|
20240304,183000,85378125,3010,3010,3010,3010,0
|
|
20240304,182900,85378125,3010,3010,3010,3010,0
|
|
20240304,182800,85378125,3010,3010,3010,3010,0
|
|
20240304,182700,85378125,3010,3010,3010,3010,0
|
|
20240304,182600,85378125,3010,3010,3010,3010,0
|
|
20240304,182500,85378125,3010,3010,3010,3010,0
|
|
20240304,182400,85378125,3010,3010,3010,3010,0
|
|
20240304,182300,85378125,3010,3010,3010,3010,0
|
|
20240304,182200,85378125,3010,3010,3010,3010,0
|
|
20240304,182100,85378125,3010,3010,3010,3010,0
|
|
20240304,182000,85378125,3010,3010,3010,3010,0
|
|
20240304,181900,85378125,3010,3010,3010,3010,0
|
|
20240304,181800,85378125,3010,3010,3010,3010,0
|
|
20240304,181700,85378125,3010,3010,3010,3010,0
|
|
20240304,181600,85378125,3010,3010,3010,3010,0
|
|
20240304,181500,85378125,3010,3010,3010,3010,0
|
|
20240304,181400,85378125,3010,3010,3010,3010,3016
|
|
20240304,181300,85378125,3010,3010,3010,3010,0
|
|
20240304,181200,85378125,3010,3010,3010,3010,0
|
|
20240304,181100,85378125,3010,3010,3010,3010,0
|
|
20240304,181000,85378125,3010,3010,3010,3010,0
|
|
20240304,180900,85378125,3010,3010,3010,3010,0
|
|
20240304,180800,85378125,3010,3010,3010,3010,0
|
|
20240304,180700,85378125,3010,3010,3010,3010,0
|
|
20240304,180600,85378125,3010,3010,3010,3010,0
|
|
20240304,180500,85378125,3010,3010,3010,3010,0
|
|
20240304,180400,85378125,3010,3010,3010,3010,0
|
|
20240304,180300,85378125,3010,3010,3010,3010,0
|
|
20240304,180200,85378125,3010,3010,3010,3010,0
|
|
20240304,180100,85378125,3010,3010,3010,3010,0
|
|
20240304,180000,85378125,3010,3010,3010,3010,0
|
|
20240304,175900,85378125,3010,3010,3010,3010,0
|
|
20240304,175800,85378125,3010,3010,3010,3010,0
|
|
20240304,175700,85378125,3010,3010,3010,3010,0
|
|
20240304,175600,85378125,3010,3010,3010,3010,0
|
|
20240304,175500,85378125,3010,3010,3010,3010,0
|
|
20240304,175400,85378125,3010,3010,3010,3010,0
|
|
20240304,175300,85378125,3010,3010,3010,3010,0
|
|
20240304,175200,85378125,3010,3010,3010,3010,0
|
|
20240304,175100,85378125,3010,3010,3010,3010,0
|
|
20240304,175000,85378125,3010,3010,3010,3010,0
|
|
20240304,174900,85378125,3010,3010,3010,3010,0
|
|
20240304,174800,85378125,3010,3010,3010,3010,0
|
|
20240304,174700,85378125,3010,3010,3010,3010,0
|
|
20240304,174600,85378125,3010,3010,3010,3010,0
|
|
20240304,174500,85378125,3010,3010,3010,3010,0
|
|
20240304,174400,85378125,3010,3010,3010,3010,3016
|
|
20240304,174300,85378125,3010,3010,3010,3010,0
|
|
20240304,174200,85378125,3010,3010,3010,3010,0
|
|
20240304,174100,85378125,3010,3010,3010,3010,0
|
|
20240304,174000,85378125,3010,3010,3010,3010,0
|
|
20240304,173900,85378125,3010,3010,3010,3010,0
|
|
20240304,173800,85378125,3010,3010,3010,3010,0
|
|
20240304,173700,85378125,3010,3010,3010,3010,0
|
|
20240304,173600,85378125,3010,3010,3010,3010,0
|
|
20240304,173500,85378125,3010,3010,3010,3010,0
|
|
20240304,173400,85378125,3010,3010,3010,3010,0
|
|
20240304,173300,85378125,3010,3010,3010,3010,0
|
|
20240304,173200,85378125,3010,3010,3010,3010,0
|
|
20240304,173100,85378125,3010,3010,3010,3010,0
|
|
20240304,173000,85378125,3010,3010,3010,3010,0
|
|
20240304,172900,85378125,3010,3010,3010,3010,0
|
|
20240304,172800,85378125,3010,3010,3010,3010,0
|
|
20240304,172700,85378125,3010,3010,3010,3010,0
|
|
20240304,172600,85378125,3010,3010,3010,3010,0
|
|
20240304,172500,85378125,3010,3010,3010,3010,0
|
|
20240304,172400,85378125,3010,3010,3010,3010,0
|
|
20240304,172300,85378125,3010,3010,3010,3010,0
|
|
20240304,172200,85378125,3010,3010,3010,3010,0
|
|
20240304,172100,85378125,3010,3010,3010,3010,0
|
|
20240304,172000,85378125,3010,3010,3010,3010,0
|
|
20240304,171900,85378125,3010,3010,3010,3010,0
|
|
20240304,171800,85378125,3010,3010,3010,3010,0
|
|
20240304,171700,85378125,3010,3010,3010,3010,0
|
|
20240304,171600,85378125,3010,3010,3010,3010,0
|
|
20240304,171500,85378125,3010,3010,3010,3010,0
|
|
20240304,171400,85378125,3010,3010,3010,3010,3016
|
|
20240304,171300,85378125,3010,3010,3010,3010,0
|
|
20240304,171200,85378125,3010,3010,3010,3010,0
|
|
20240304,171100,85378125,3010,3010,3010,3010,0
|
|
20240304,171000,85378125,3010,3010,3010,3010,0
|
|
20240304,170900,85378125,3010,3010,3010,3010,0
|
|
20240304,170800,85378125,3010,3010,3010,3010,0
|
|
20240304,170700,85378125,3010,3010,3010,3010,0
|
|
20240304,170600,85378125,3010,3010,3010,3010,0
|
|
20240304,170500,85378125,3010,3010,3010,3010,0
|
|
20240304,170400,85378125,3010,3010,3010,3010,0
|
|
20240304,170300,85378125,3010,3010,3010,3010,0
|
|
20240304,170200,85378125,3010,3010,3010,3010,0
|
|
20240304,170100,85378125,3010,3010,3010,3010,0
|
|
20240304,170000,85378125,3010,3010,3010,3010,0
|
|
20240304,165900,85378125,3010,3010,3010,3010,0
|
|
20240304,165800,85378125,3010,3010,3010,3010,0
|
|
20240304,165700,85378125,3010,3010,3010,3010,0
|
|
20240304,165600,85378125,3010,3010,3010,3010,0
|
|
20240304,165500,85378125,3010,3010,3010,3010,0
|
|
20240304,165400,85378125,3010,3010,3010,3010,0
|
|
20240304,165300,85378125,3010,3010,3010,3010,0
|
|
20240304,165200,85378125,3010,3010,3010,3010,0
|
|
20240304,165100,85378125,3010,3010,3010,3010,0
|
|
20240304,165000,85378125,3010,3010,3010,3010,0
|
|
20240304,164900,85378125,3010,3010,3010,3010,0
|
|
20240304,164800,85378125,3010,3010,3010,3010,0
|
|
20240304,164700,85378125,3010,3010,3010,3010,0
|
|
20240304,164600,85378125,3010,3010,3010,3010,0
|
|
20240304,164500,85378125,3010,3010,3010,3010,0
|
|
20240304,164400,85378125,3010,3010,3010,3010,3016
|
|
20240304,164300,85378125,3010,3010,3010,3010,0
|
|
20240304,164200,85378125,3010,3010,3010,3010,0
|
|
20240304,164100,85378125,3010,3010,3010,3010,0
|
|
20240304,164000,85378125,3010,3010,3010,3010,0
|
|
20240304,163900,85378125,3010,3010,3010,3010,0
|
|
20240304,163800,85378125,3010,3010,3010,3010,0
|
|
20240304,163700,85378125,3010,3010,3010,3010,0
|
|
20240304,163600,85378125,3010,3010,3010,3010,0
|
|
20240304,163500,85378125,3010,3010,3010,3010,0
|
|
20240304,163400,85378125,3010,3010,3010,3010,0
|
|
20240304,163300,85378125,3010,3010,3010,3010,0
|
|
20240304,163200,85378125,3010,3010,3010,3010,0
|
|
20240304,163100,85378125,3010,3010,3010,3010,0
|
|
20240304,163000,85378125,3010,3010,3010,3010,0
|
|
20240304,162900,85378125,3010,3010,3010,3010,0
|
|
20240304,162800,85378125,3010,3010,3010,3010,0
|
|
20240304,162700,85378125,3010,3010,3010,3010,0
|
|
20240304,162600,85378125,3010,3010,3010,3010,0
|
|
20240304,162500,85378125,3010,3010,3010,3010,0
|
|
20240304,162400,85378125,3010,3010,3010,3010,0
|
|
20240304,162300,85378125,3010,3010,3010,3010,0
|
|
20240304,162200,85378125,3010,3010,3010,3010,0
|
|
20240304,162100,85378125,3010,3010,3010,3010,0
|
|
20240304,162000,85378125,3010,3010,3010,3010,0
|
|
20240304,161900,85378125,3010,3010,3010,3010,0
|
|
20240304,161800,85378125,3010,3010,3010,3010,0
|
|
20240304,161700,85378125,3010,3010,3010,3010,0
|
|
20240304,161600,85378125,3010,3010,3010,3010,0
|
|
20240304,161500,85378125,3010,3010,3010,3010,0
|
|
20240304,161400,85378125,3010,3010,3010,3010,3016
|
|
20240304,161300,85378125,3010,3010,3010,3010,0
|
|
20240304,161200,85378125,3010,3010,3010,3010,0
|
|
20240304,161100,85378125,3010,3010,3010,3010,0
|
|
20240304,161000,85378125,3010,3010,3010,3010,0
|
|
20240304,160900,85378125,3010,3010,3010,3010,0
|
|
20240304,160800,85378125,3010,3010,3010,3010,0
|
|
20240304,160700,85378125,3010,3010,3010,3010,0
|
|
20240304,160600,85378125,3010,3010,3010,3010,0
|
|
20240304,160500,85378125,3010,3010,3010,3010,0
|
|
20240304,160400,85378125,3010,3010,3010,3010,0
|
|
20240304,160300,85378125,3010,3010,3010,3010,0
|
|
20240304,160200,85378125,3010,3010,3010,3010,0
|
|
20240304,160100,85378125,3010,3010,3010,3010,0
|
|
20240304,160000,85378125,3010,3010,3010,3010,0
|
|
20240304,155900,85378125,3010,3010,3010,3010,0
|
|
20240304,155800,85378125,3010,3010,3010,3010,0
|
|
20240304,155700,85378125,3010,3010,3010,3010,0
|
|
20240304,155600,85378125,3010,3010,3010,3010,0
|
|
20240304,155500,85378125,3010,3010,3010,3010,0
|
|
20240304,155400,85378125,3010,3010,3010,3010,0
|
|
20240304,155300,85378125,3010,3010,3010,3010,0
|
|
20240304,155200,85378125,3010,3010,3010,3010,0
|
|
20240304,155100,85378125,3010,3010,3010,3010,0
|
|
20240304,155000,85378125,3010,3010,3010,3010,0
|
|
20240304,154900,85378125,3010,3010,3010,3010,0
|
|
20240304,154800,85378125,3010,3010,3010,3010,0
|
|
20240304,154700,85378125,3010,3010,3010,3010,0
|
|
20240304,154600,85378125,3010,3010,3010,3010,0
|
|
20240304,154500,85378125,3010,3010,3010,3010,0
|
|
20240304,154400,85378125,3010,3010,3010,3010,3016
|
|
20240304,154300,85378125,3010,3010,3010,3010,0
|
|
20240304,154200,85378125,3010,3010,3010,3010,0
|
|
20240304,154100,85378125,3010,3010,3010,3010,0
|
|
20240304,154000,85378125,3010,3010,3010,3010,0
|
|
20240304,153900,85378125,3010,3010,3010,3010,0
|
|
20240304,153800,85378125,3010,3010,3010,3010,0
|
|
20240304,153700,85378125,3010,3010,3010,3010,0
|
|
20240304,153600,85378125,3010,3010,3010,3010,0
|
|
20240304,153500,85378125,3010,3010,3010,3010,0
|
|
20240304,153400,85378125,3010,3010,3010,3010,0
|
|
20240304,153300,85378125,3010,3010,3010,3010,0
|
|
20240304,153200,85378125,3010,3010,3010,3010,0
|
|
20240304,153100,85378125,3010,3010,3010,3010,0
|
|
20240304,153000,85378125,3010,3010,3010,3010,3016
|
|
20240304,152900,76299965,3030,3030,3030,3030,0
|
|
20240304,152800,76299965,3030,3030,3030,3030,0
|
|
20240304,152700,76299965,3030,3030,3030,3030,0
|
|
20240304,152600,76299965,3030,3030,3030,3030,0
|
|
20240304,152500,76299965,3030,3030,3030,3030,0
|
|
20240304,152400,76299965,3030,3030,3030,3030,0
|
|
20240304,152300,76299965,3030,3030,3030,3030,0
|
|
20240304,152200,76299965,3030,3030,3030,3030,0
|
|
20240304,152100,76299965,3030,3030,3030,3030,0
|
|
20240304,152000,76299965,3030,3030,3030,3030,0
|
|
20240304,151900,76299965,3030,3030,3030,3030,4
|
|
20240304,151800,76287845,3030,3030,3030,3030,7
|
|
20240304,151700,76266635,3030,3030,3030,3030,0
|
|
20240304,151600,76266635,3030,3030,3030,3030,8
|
|
20240304,151500,76242395,3030,3030,3030,3030,0
|
|
20240304,151400,76242395,3030,3030,3030,3030,30
|
|
20240304,151300,76151495,3030,3030,3030,3030,13
|
|
20240304,151200,76112105,3040,3040,3040,3040,1
|
|
20240304,151100,76109065,3035,3035,3035,3035,325
|
|
20240304,151000,75122690,3040,3040,3040,3040,1
|
|
20240304,150900,75119650,3035,3035,3035,3035,23
|
|
20240304,150800,75049845,3040,3040,3040,3040,0
|
|
20240304,150700,75049845,3040,3040,3040,3040,0
|
|
20240304,150600,75049845,3040,3040,3040,3040,0
|
|
20240304,150500,75049845,3040,3040,3040,3040,0
|
|
20240304,150400,75049845,3040,3040,3040,3040,0
|
|
20240304,150300,75049845,3040,3040,3040,3040,0
|
|
20240304,150200,75049845,3040,3040,3040,3040,0
|
|
20240304,150100,75049845,3040,3040,3040,3040,0
|
|
20240304,150000,75049845,3040,3040,3040,3040,90
|
|
20240304,145900,74776245,3035,3035,3035,3035,42
|
|
20240304,145800,74648775,3040,3040,3040,3040,0
|
|
20240304,145700,74648775,3040,3040,3040,3040,0
|
|
20240304,145600,74648775,3040,3040,3040,3040,649
|
|
20240304,145500,72675815,3035,3035,3035,3035,0
|
|
20240304,145400,72675815,3035,3035,3035,3035,0
|
|
20240304,145300,72675815,3035,3035,3035,3035,0
|
|
20240304,145200,72675815,3035,3035,3035,3035,0
|
|
20240304,145100,72675815,3035,3035,3035,3035,0
|
|
20240304,145000,72675815,3035,3035,3035,3035,0
|
|
20240304,144900,72675815,3035,3035,3035,3035,2
|
|
20240304,144800,72669745,3040,3040,3040,3040,20
|
|
20240304,144700,72608945,3040,3040,3040,3040,100
|
|
20240304,144600,72304945,3040,3040,3040,3040,101
|
|
20240304,144500,71997905,3035,3035,3035,3035,0
|
|
20240304,144400,71997905,3035,3035,3035,3035,0
|
|
20240304,144300,71997905,3035,3035,3035,3035,0
|
|
20240304,144200,71997905,3035,3035,3035,3035,0
|
|
20240304,144100,71997905,3035,3035,3035,3035,0
|
|
20240304,144000,71997905,3035,3035,3035,3035,99
|
|
20240304,143900,71697440,3035,3035,3035,3035,0
|
|
20240304,143800,71697440,3035,3035,3035,3035,0
|
|
20240304,143700,71697440,3035,3035,3035,3035,0
|
|
20240304,143600,71697440,3035,3035,3035,3035,0
|
|
20240304,143500,71697440,3035,3035,3035,3035,0
|
|
20240304,143400,71697440,3035,3035,3035,3035,0
|
|
20240304,143300,71697440,3035,3035,3035,3035,0
|
|
20240304,143200,71697440,3035,3035,3035,3035,212
|
|
20240304,143100,71054020,3030,3030,3030,3030,10
|
|
20240304,143000,71023720,3030,3030,3030,3030,100
|
|
20240304,142900,70720720,3025,3025,3025,3025,0
|
|
20240304,142800,70720720,3025,3025,3025,3025,0
|
|
20240304,142700,70720720,3025,3025,3025,3025,0
|
|
20240304,142600,70720720,3025,3025,3025,3025,0
|
|
20240304,142500,70720720,3025,3025,3025,3025,0
|
|
20240304,142400,70720720,3025,3025,3025,3025,43
|
|
20240304,142300,70590645,3030,3030,3030,3030,0
|
|
20240304,142200,70590645,3030,3030,3030,3030,0
|
|
20240304,142100,70590645,3030,3030,3030,3030,0
|
|
20240304,142000,70590645,3030,3030,3030,3030,0
|
|
20240304,141900,70590645,3030,3030,3030,3030,0
|
|
20240304,141800,70590645,3030,3030,3030,3030,0
|
|
20240304,141700,70590645,3030,3030,3030,3030,0
|
|
20240304,141600,70590645,3030,3030,3030,3030,0
|
|
20240304,141500,70590645,3030,3030,3030,3030,0
|
|
20240304,141400,70590645,3030,3030,3030,3030,0
|
|
20240304,141300,70590645,3030,3030,3030,3030,0
|
|
20240304,141200,70590645,3030,3030,3030,3030,1
|
|
20240304,141100,70587615,3025,3025,3025,3025,0
|
|
20240304,141000,70587615,3025,3025,3025,3025,0
|
|
20240304,140900,70587615,3025,3025,3025,3025,109
|
|
20240304,140800,70257890,3025,3025,3025,3025,0
|
|
20240304,140700,70257890,3025,3025,3025,3025,0
|
|
20240304,140600,70257890,3025,3025,3025,3025,0
|
|
20240304,140500,70257890,3025,3025,3025,3025,0
|
|
20240304,140400,70257890,3025,3025,3025,3025,0
|
|
20240304,140300,70257890,3025,3025,3025,3025,723
|
|
20240304,140200,68070815,3025,3025,3025,3025,0
|
|
20240304,140100,68070815,3025,3025,3025,3025,47
|
|
20240304,140000,67928640,3025,3025,3025,3025,8
|
|
20240304,135900,67904440,3030,3030,3030,3030,0
|
|
20240304,135800,67904440,3030,3030,3030,3030,0
|
|
20240304,135700,67904440,3030,3030,3030,3030,16
|
|
20240304,135600,67855960,3035,3035,3035,3035,0
|
|
20240304,135500,67855960,3035,3035,3035,3035,0
|
|
20240304,135400,67855960,3035,3035,3035,3035,2
|
|
20240304,135300,67849890,3035,3035,3035,3035,0
|
|
20240304,135200,67849890,3035,3035,3035,3035,0
|
|
20240304,135100,67849890,3035,3035,3035,3035,0
|
|
20240304,135000,67849890,3035,3035,3035,3035,0
|
|
20240304,134900,67849890,3035,3035,3035,3035,0
|
|
20240304,134800,67849890,3035,3035,3035,3035,1
|
|
20240304,134700,67846855,3035,3035,3035,3035,0
|
|
20240304,134600,67846855,3035,3035,3035,3035,0
|
|
20240304,134500,67846855,3035,3035,3035,3035,0
|
|
20240304,134400,67846855,3035,3035,3035,3035,0
|
|
20240304,134300,67846855,3035,3035,3035,3035,0
|
|
20240304,134200,67846855,3035,3035,3035,3035,1
|
|
20240304,134100,67843820,3030,3030,3030,3030,1
|
|
20240304,134000,67840790,3030,3030,3030,3030,20
|
|
20240304,133900,67780190,3035,3030,3035,3030,2
|
|
20240304,133800,67774125,3025,3025,3025,3025,43
|
|
20240304,133700,67644050,3035,3035,3035,3035,0
|
|
20240304,133600,67644050,3035,3035,3035,3035,1
|
|
20240304,133500,67641015,3030,3030,3030,3030,13
|
|
20240304,133400,67601625,3030,3030,3030,3030,3
|
|
20240304,133300,67592535,3030,3030,3030,3030,0
|
|
20240304,133200,67592535,3030,3030,3030,3030,0
|
|
20240304,133100,67592535,3030,3030,3030,3030,13
|
|
20240304,133000,67553145,3035,3035,3035,3035,1
|
|
20240304,132900,67550110,3035,3035,3035,3035,0
|
|
20240304,132800,67550110,3035,3035,3035,3035,19
|
|
20240304,132700,67492445,3035,3035,3035,3035,10
|
|
20240304,132600,67462095,3035,3035,3035,3035,0
|
|
20240304,132500,67462095,3035,3035,3035,3035,0
|
|
20240304,132400,67462095,3035,3035,3035,3035,1
|
|
20240304,132300,67459060,3035,3035,3035,3035,0
|
|
20240304,132200,67459060,3035,3035,3035,3035,0
|
|
20240304,132100,67459060,3035,3035,3035,3035,0
|
|
20240304,132000,67459060,3035,3035,3035,3035,0
|
|
20240304,131900,67459060,3035,3035,3035,3035,0
|
|
20240304,131800,67459060,3035,3035,3035,3035,1
|
|
20240304,131700,67456025,3030,3030,3030,3030,6
|
|
20240304,131600,67437845,3030,3035,3035,3030,46
|
|
20240304,131500,67298265,3030,3030,3030,3030,23
|
|
20240304,131400,67228575,3035,3035,3035,3035,0
|
|
20240304,131300,67228575,3035,3035,3035,3035,50
|
|
20240304,131200,67076825,3035,3025,3035,3025,48
|
|
20240304,131100,66931615,3030,3030,3030,3030,2
|
|
20240304,131000,66925555,3030,3030,3030,3030,33
|
|
20240304,130900,66825565,3025,3025,3025,3025,0
|
|
20240304,130800,66825565,3025,3030,3030,3025,2500
|
|
20240304,130700,59257465,3035,3035,3035,3035,0
|
|
20240304,130600,59257465,3035,3035,3035,3035,1
|
|
20240304,130500,59254430,3030,3030,3030,3030,0
|
|
20240304,130400,59254430,3030,3030,3030,3030,0
|
|
20240304,130300,59254430,3030,3030,3030,3030,0
|
|
20240304,130200,59254430,3030,3030,3030,3030,0
|
|
20240304,130100,59254430,3030,3030,3030,3030,2
|
|
20240304,130000,59248370,3035,3035,3035,3035,34
|
|
20240304,125900,59145180,3035,3035,3035,3035,0
|
|
20240304,125800,59145180,3035,3035,3035,3035,0
|
|
20240304,125700,59145180,3035,3035,3035,3035,0
|
|
20240304,125600,59145180,3035,3035,3035,3035,0
|
|
20240304,125500,59145180,3035,3035,3035,3035,0
|
|
20240304,125400,59145180,3035,3035,3035,3035,5
|
|
20240304,125300,59130005,3035,3035,3035,3035,0
|
|
20240304,125200,59130005,3035,3035,3035,3035,0
|
|
20240304,125100,59130005,3035,3035,3035,3035,5
|
|
20240304,125000,59114830,3030,3030,3030,3030,0
|
|
20240304,124900,59114830,3030,3030,3030,3030,6
|
|
20240304,124800,59096650,3035,3040,3040,3035,17
|
|
20240304,124700,59045045,3030,3030,3030,3030,0
|
|
20240304,124600,59045045,3030,3030,3030,3030,0
|
|
20240304,124500,59045045,3030,3030,3030,3030,44
|
|
20240304,124400,58911725,3035,3035,3035,3035,40
|
|
20240304,124300,58790325,3040,3040,3040,3040,0
|
|
20240304,124200,58790325,3040,3040,3040,3040,2
|
|
20240304,124100,58784245,3030,3030,3030,3030,0
|
|
20240304,124000,58784245,3030,3030,3030,3030,0
|
|
20240304,123900,58784245,3030,3030,3030,3030,0
|
|
20240304,123800,58784245,3030,3030,3030,3030,0
|
|
20240304,123700,58784245,3030,3030,3030,3030,1
|
|
20240304,123600,58781215,3040,3035,3040,3030,500
|
|
20240304,123500,57265700,3035,3035,3035,3035,37
|
|
20240304,123400,57153405,3040,3040,3040,3040,54
|
|
20240304,123300,56989245,3045,3045,3045,3045,0
|
|
20240304,123200,56989245,3045,3045,3045,3045,1
|
|
20240304,123100,56986200,3045,3045,3045,3045,5
|
|
20240304,123000,56970975,3050,3050,3050,3050,1
|
|
20240304,122900,56967925,3045,3045,3045,3045,0
|
|
20240304,122800,56967925,3045,3045,3045,3045,0
|
|
20240304,122700,56967925,3045,3045,3045,3045,5
|
|
20240304,122600,56952700,3050,3050,3050,3050,0
|
|
20240304,122500,56952700,3050,3050,3050,3050,0
|
|
20240304,122400,56952700,3050,3050,3050,3050,1
|
|
20240304,122300,56949650,3045,3045,3045,3045,0
|
|
20240304,122200,56949650,3045,3045,3045,3045,0
|
|
20240304,122100,56949650,3045,3045,3045,3045,6
|
|
20240304,122000,56931380,3045,3045,3045,3045,0
|
|
20240304,121900,56931380,3045,3045,3045,3045,84
|
|
20240304,121800,56675600,3045,3050,3050,3045,131
|
|
20240304,121700,56276670,3050,3050,3050,3050,5
|
|
20240304,121600,56261420,3050,3050,3050,3050,0
|
|
20240304,121500,56261420,3050,3050,3050,3050,6
|
|
20240304,121400,56243120,3050,3050,3050,3050,0
|
|
20240304,121300,56243120,3050,3050,3050,3050,0
|
|
20240304,121200,56243120,3050,3050,3050,3050,1
|
|
20240304,121100,56240070,3050,3050,3050,3050,0
|
|
20240304,121000,56240070,3050,3050,3050,3050,1
|
|
20240304,120900,56237020,3040,3040,3040,3040,0
|
|
20240304,120800,56237020,3040,3040,3040,3040,0
|
|
20240304,120700,56237020,3040,3040,3040,3040,42
|
|
20240304,120600,56109340,3040,3050,3050,3040,79
|
|
20240304,120500,55869140,3050,3050,3050,3050,2
|
|
20240304,120400,55863040,3045,3045,3045,3045,0
|
|
20240304,120300,55863040,3045,3045,3045,3045,0
|
|
20240304,120200,55863040,3045,3045,3045,3045,11
|
|
20240304,120100,55829545,3050,3050,3050,3050,0
|
|
20240304,120000,55829545,3050,3050,3050,3050,1
|
|
20240304,115900,55826495,3050,3050,3050,3050,0
|
|
20240304,115800,55826495,3050,3050,3050,3050,0
|
|
20240304,115700,55826495,3050,3050,3050,3050,0
|
|
20240304,115600,55826495,3050,3050,3050,3050,0
|
|
20240304,115500,55826495,3050,3050,3050,3050,55
|
|
20240304,115400,55658745,3050,3050,3050,3050,1
|
|
20240304,115300,55655695,3040,3040,3040,3040,0
|
|
20240304,115200,55655695,3040,3040,3040,3040,0
|
|
20240304,115100,55655695,3040,3040,3040,3040,3
|
|
20240304,115000,55646575,3040,3040,3040,3040,0
|
|
20240304,114900,55646575,3040,3040,3040,3040,24
|
|
20240304,114800,55573615,3050,3050,3050,3050,7
|
|
20240304,114700,55552265,3050,3040,3050,3040,34
|
|
20240304,114600,55448895,3045,3045,3045,3045,0
|
|
20240304,114500,55448895,3045,3045,3045,3045,773
|
|
20240304,114400,53095110,3055,3055,3055,3055,0
|
|
20240304,114300,53095110,3055,3055,3055,3055,0
|
|
20240304,114200,53095110,3055,3055,3055,3055,1
|
|
20240304,114100,53092055,3045,3045,3045,3045,0
|
|
20240304,114000,53092055,3045,3045,3045,3045,0
|
|
20240304,113900,53092055,3045,3045,3045,3045,0
|
|
20240304,113800,53092055,3045,3045,3045,3045,21
|
|
20240304,113700,53028110,3050,3050,3050,3050,0
|
|
20240304,113600,53028110,3050,3055,3055,3050,25
|
|
20240304,113500,52951820,3055,3055,3055,3055,0
|
|
20240304,113400,52951820,3055,3055,3055,3055,0
|
|
20240304,113300,52951820,3055,3055,3055,3055,0
|
|
20240304,113200,52951820,3055,3055,3055,3055,0
|
|
20240304,113100,52951820,3055,3055,3055,3055,5
|
|
20240304,113000,52936545,3055,3055,3055,3055,1
|
|
20240304,112900,52933490,3055,3055,3055,3055,30
|
|
20240304,112800,52841840,3055,3055,3055,3055,0
|
|
20240304,112700,52841840,3055,3055,3055,3055,0
|
|
20240304,112600,52841840,3055,3055,3055,3055,0
|
|
20240304,112500,52841840,3055,3055,3055,3055,0
|
|
20240304,112400,52841840,3055,3055,3055,3055,1
|
|
20240304,112300,52838785,3050,3050,3050,3050,0
|
|
20240304,112200,52838785,3050,3050,3050,3050,0
|
|
20240304,112100,52838785,3050,3050,3050,3050,0
|
|
20240304,112000,52838785,3050,3050,3050,3050,20
|
|
20240304,111900,52777785,3050,3050,3050,3050,71
|
|
20240304,111800,52561235,3050,3050,3050,3050,30
|
|
20240304,111700,52469735,3050,3050,3050,3050,0
|
|
20240304,111600,52469735,3050,3050,3050,3050,0
|
|
20240304,111500,52469735,3050,3050,3050,3050,0
|
|
20240304,111400,52469735,3050,3050,3050,3050,0
|
|
20240304,111300,52469735,3050,3050,3050,3050,6
|
|
20240304,111200,52451435,3050,3050,3050,3050,1
|
|
20240304,111100,52448385,3050,3050,3050,3050,0
|
|
20240304,111000,52448385,3050,3050,3050,3050,0
|
|
20240304,110900,52448385,3050,3050,3050,3050,0
|
|
20240304,110800,52448385,3050,3050,3050,3050,20
|
|
20240304,110700,52387385,3050,3050,3050,3050,0
|
|
20240304,110600,52387385,3050,3050,3050,3050,7
|
|
20240304,110500,52366035,3050,3050,3050,3050,45
|
|
20240304,110400,52228785,3045,3045,3045,3045,0
|
|
20240304,110300,52228785,3045,3045,3045,3045,0
|
|
20240304,110200,52228785,3045,3045,3045,3045,158
|
|
20240304,110100,51747675,3050,3050,3050,3050,0
|
|
20240304,110000,51747675,3050,3050,3050,3050,1
|
|
20240304,105900,51744625,3050,3050,3050,3050,0
|
|
20240304,105800,51744625,3050,3050,3050,3050,0
|
|
20240304,105700,51744625,3050,3050,3050,3050,145
|
|
20240304,105600,51302375,3045,3045,3045,3045,269
|
|
20240304,105500,50483270,3045,3045,3045,3045,0
|
|
20240304,105400,50483270,3045,3045,3045,3045,0
|
|
20240304,105300,50483270,3045,3045,3045,3045,0
|
|
20240304,105200,50483270,3045,3045,3045,3045,19
|
|
20240304,105100,50425415,3040,3040,3040,3040,5
|
|
20240304,105000,50410215,3045,3045,3045,3045,136
|
|
20240304,104900,49996095,3045,3045,3045,3045,0
|
|
20240304,104800,49996095,3045,3045,3045,3045,0
|
|
20240304,104700,49996095,3045,3045,3045,3045,0
|
|
20240304,104600,49996095,3045,3045,3045,3045,5
|
|
20240304,104500,49980870,3045,3045,3045,3045,0
|
|
20240304,104400,49980870,3045,3045,3045,3045,0
|
|
20240304,104300,49980870,3045,3045,3045,3045,5
|
|
20240304,104200,49965645,3045,3045,3045,3045,30
|
|
20240304,104100,49874295,3045,3045,3045,3045,0
|
|
20240304,104000,49874295,3045,3045,3045,3045,1
|
|
20240304,103900,49871250,3045,3045,3045,3045,10
|
|
20240304,103800,49840800,3045,3045,3045,3045,0
|
|
20240304,103700,49840800,3045,3045,3045,3045,50
|
|
20240304,103600,49688550,3045,3045,3045,3045,0
|
|
20240304,103500,49688550,3045,3045,3045,3045,90
|
|
20240304,103400,49414500,3045,3045,3045,3045,0
|
|
20240304,103300,49414500,3045,3045,3045,3045,0
|
|
20240304,103200,49414500,3045,3045,3045,3045,498
|
|
20240304,103100,47898090,3045,3045,3045,3045,232
|
|
20240304,103000,47191650,3045,3045,3045,3045,9
|
|
20240304,102900,47164245,3045,3045,3045,3045,120
|
|
20240304,102800,46798845,3045,3045,3045,3045,0
|
|
20240304,102700,46798845,3045,3045,3045,3045,1
|
|
20240304,102600,46795800,3045,3045,3045,3045,0
|
|
20240304,102500,46795800,3045,3045,3045,3045,1
|
|
20240304,102400,46792755,3035,3035,3035,3035,0
|
|
20240304,102300,46792755,3035,3035,3035,3035,131
|
|
20240304,102200,46395170,3035,3035,3035,3035,1
|
|
20240304,102100,46392135,3035,3035,3035,3035,6
|
|
20240304,102000,46373925,3030,3030,3030,3030,0
|
|
20240304,101900,46373925,3030,3030,3030,3030,0
|
|
20240304,101800,46373925,3030,3030,3030,3030,0
|
|
20240304,101700,46373925,3030,3030,3030,3030,361
|
|
20240304,101600,45280095,3030,3030,3030,3030,0
|
|
20240304,101500,45280095,3030,3030,3030,3030,50
|
|
20240304,101400,45128595,3030,3030,3030,3030,0
|
|
20240304,101300,45128595,3030,3030,3030,3030,1
|
|
20240304,101200,45125565,3020,3020,3020,3020,0
|
|
20240304,101100,45125565,3020,3020,3020,3020,0
|
|
20240304,101000,45125565,3020,3020,3020,3020,44
|
|
20240304,100900,44992685,3030,3030,3030,3030,0
|
|
20240304,100800,44992685,3030,3020,3030,3020,764
|
|
20240304,100700,42685395,3030,3030,3030,3030,0
|
|
20240304,100600,42685395,3030,3030,3030,3030,0
|
|
20240304,100500,42685395,3030,3020,3030,3020,32
|
|
20240304,100400,42588745,3025,3025,3025,3025,0
|
|
20240304,100300,42588745,3025,3025,3025,3025,3
|
|
20240304,100200,42579670,3025,3025,3025,3025,3
|
|
20240304,100100,42570595,3035,3035,3035,3035,0
|
|
20240304,100000,42570595,3035,3035,3035,3035,1
|
|
20240304,095900,42567560,3025,3030,3030,3025,766
|
|
20240304,095800,40250400,3030,3030,3030,3030,0
|
|
20240304,095700,40250400,3030,3030,3030,3030,5
|
|
20240304,095600,40235250,3035,3035,3035,3035,0
|
|
20240304,095500,40235250,3035,3035,3035,3035,51
|
|
20240304,095400,40080465,3035,3035,3035,3035,0
|
|
20240304,095300,40080465,3035,3035,3035,3035,0
|
|
20240304,095200,40080465,3035,3035,3035,3035,1
|
|
20240304,095100,40077430,3030,3030,3030,3030,5
|
|
20240304,095000,40062280,3030,3030,3030,3030,5
|
|
20240304,094900,40047130,3035,3035,3035,3035,1
|
|
20240304,094800,40044095,3035,3035,3035,3035,0
|
|
20240304,094700,40044095,3035,3035,3035,3035,1
|
|
20240304,094600,40041060,3030,3030,3030,3030,0
|
|
20240304,094500,40041060,3030,3035,3035,3030,100
|
|
20240304,094400,39737810,3035,3030,3035,3030,2
|
|
20240304,094300,39731745,3025,3025,3025,3025,0
|
|
20240304,094200,39731745,3025,3025,3025,3025,4
|
|
20240304,094100,39719645,3025,3025,3025,3025,264
|
|
20240304,094000,38921045,3025,3025,3025,3025,5
|
|
20240304,093900,38905920,3035,3035,3035,3035,0
|
|
20240304,093800,38905920,3035,3035,3035,3035,0
|
|
20240304,093700,38905920,3035,3035,3035,3035,0
|
|
20240304,093600,38905920,3035,3035,3035,3035,0
|
|
20240304,093500,38905920,3035,3025,3035,3000,7047
|
|
20240304,093400,17736925,3030,3030,3030,3030,100
|
|
20240304,093300,17433925,3035,3035,3035,3035,2
|
|
20240304,093200,17427855,3040,3040,3040,3040,0
|
|
20240304,093100,17427855,3040,3040,3040,3035,379
|
|
20240304,093000,16275775,3040,3040,3040,3040,0
|
|
20240304,092900,16275775,3040,3040,3040,3040,0
|
|
20240304,092800,16275775,3040,3040,3040,3040,1
|
|
20240304,092700,16272735,3035,3035,3035,3035,0
|
|
20240304,092600,16272735,3035,3040,3040,3035,369
|
|
20240304,092500,15152795,3040,3040,3040,3040,515
|
|
20240304,092400,13587195,3040,3040,3040,3040,0
|
|
20240304,092300,13587195,3040,3040,3040,3040,4
|
|
20240304,092200,13575035,3040,3040,3040,3040,576
|
|
20240304,092100,11823995,3045,3045,3045,3045,7
|
|
20240304,092000,11802680,3040,3040,3040,3040,7
|
|
20240304,091900,11781400,3050,3050,3050,3050,0
|
|
20240304,091800,11781400,3050,3050,3050,3050,0
|
|
20240304,091700,11781400,3050,3050,3050,3050,1
|
|
20240304,091600,11778350,3045,3045,3045,3045,607
|
|
20240304,091500,9930035,3040,3040,3040,3040,72
|
|
20240304,091400,9711155,3045,3045,3045,3045,0
|
|
20240304,091300,9711155,3045,3045,3045,3045,1
|
|
20240304,091200,9708110,3040,3040,3040,3040,0
|
|
20240304,091100,9708110,3040,3040,3040,3040,217
|
|
20240304,091000,9048430,3040,3040,3040,3040,78
|
|
20240304,090900,8811310,3040,3040,3040,3035,905
|
|
20240304,090800,6062130,3035,3035,3035,3035,30
|
|
20240304,090700,5971080,3040,3035,3040,3035,34
|
|
20240304,090600,5867840,3035,3035,3035,3035,27
|
|
20240304,090500,5785895,3040,3040,3040,3040,52
|
|
20240304,090400,5627815,3040,3040,3040,3040,306
|
|
20240304,090300,4697575,3040,3045,3045,3040,166
|
|
20240304,090200,4192435,3045,3040,3045,3035,104
|
|
20240304,090100,3876285,3045,3045,3045,3045,0
|
|
20240304,090000,3876285,3045,3045,3045,3045,1273
|