694 lines
33 KiB
CSV
694 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240311,203100,851750145,4995,4995,4995,4995,1105
|
|
20240311,203000,851750145,4995,4995,4995,4995,0
|
|
20240311,202900,851750145,4995,4995,4995,4995,0
|
|
20240311,202800,851750145,4995,4995,4995,4995,0
|
|
20240311,202700,851750145,4995,4995,4995,4995,0
|
|
20240311,202600,851750145,4995,4995,4995,4995,0
|
|
20240311,202500,851750145,4995,4995,4995,4995,0
|
|
20240311,202400,851750145,4995,4995,4995,4995,0
|
|
20240311,202300,851750145,4995,4995,4995,4995,0
|
|
20240311,202200,851750145,4995,4995,4995,4995,0
|
|
20240311,202100,851750145,4995,4995,4995,4995,0
|
|
20240311,202000,851750145,4995,4995,4995,4995,0
|
|
20240311,201900,851750145,4995,4995,4995,4995,0
|
|
20240311,201800,851750145,4995,4995,4995,4995,0
|
|
20240311,201700,851750145,4995,4995,4995,4995,0
|
|
20240311,201600,851750145,4995,4995,4995,4995,0
|
|
20240311,201500,851750145,4995,4995,4995,4995,0
|
|
20240311,201400,851750145,4995,4995,4995,4995,0
|
|
20240311,201300,851750145,4995,4995,4995,4995,0
|
|
20240311,201200,851750145,4995,4995,4995,4995,0
|
|
20240311,201100,851750145,4995,4995,4995,4995,0
|
|
20240311,201000,851750145,4995,4995,4995,4995,0
|
|
20240311,200900,851750145,4995,4995,4995,4995,0
|
|
20240311,200800,851750145,4995,4995,4995,4995,0
|
|
20240311,200700,851750145,4995,4995,4995,4995,0
|
|
20240311,200600,851750145,4995,4995,4995,4995,0
|
|
20240311,200500,851750145,4995,4995,4995,4995,0
|
|
20240311,200400,851750145,4995,4995,4995,4995,0
|
|
20240311,200300,851750145,4995,4995,4995,4995,0
|
|
20240311,200200,851750145,4995,4995,4995,4995,0
|
|
20240311,200100,851750145,4995,4995,4995,4995,1105
|
|
20240311,200000,851750145,4995,4995,4995,4995,0
|
|
20240311,195900,851750145,4995,4995,4995,4995,0
|
|
20240311,195800,851750145,4995,4995,4995,4995,0
|
|
20240311,195700,851750145,4995,4995,4995,4995,0
|
|
20240311,195600,851750145,4995,4995,4995,4995,0
|
|
20240311,195500,851750145,4995,4995,4995,4995,0
|
|
20240311,195400,851750145,4995,4995,4995,4995,0
|
|
20240311,195300,851750145,4995,4995,4995,4995,0
|
|
20240311,195200,851750145,4995,4995,4995,4995,0
|
|
20240311,195100,851750145,4995,4995,4995,4995,0
|
|
20240311,195000,851750145,4995,4995,4995,4995,0
|
|
20240311,194900,851750145,4995,4995,4995,4995,0
|
|
20240311,194800,851750145,4995,4995,4995,4995,0
|
|
20240311,194700,851750145,4995,4995,4995,4995,0
|
|
20240311,194600,851750145,4995,4995,4995,4995,0
|
|
20240311,194500,851750145,4995,4995,4995,4995,0
|
|
20240311,194400,851750145,4995,4995,4995,4995,0
|
|
20240311,194300,851750145,4995,4995,4995,4995,0
|
|
20240311,194200,851750145,4995,4995,4995,4995,0
|
|
20240311,194100,851750145,4995,4995,4995,4995,0
|
|
20240311,194000,851750145,4995,4995,4995,4995,0
|
|
20240311,193900,851750145,4995,4995,4995,4995,0
|
|
20240311,193800,851750145,4995,4995,4995,4995,0
|
|
20240311,193700,851750145,4995,4995,4995,4995,0
|
|
20240311,193600,851750145,4995,4995,4995,4995,0
|
|
20240311,193500,851750145,4995,4995,4995,4995,0
|
|
20240311,193400,851750145,4995,4995,4995,4995,0
|
|
20240311,193300,851750145,4995,4995,4995,4995,0
|
|
20240311,193200,851750145,4995,4995,4995,4995,0
|
|
20240311,193100,851750145,4995,4995,4995,4995,1105
|
|
20240311,193000,851750145,4995,4995,4995,4995,0
|
|
20240311,192900,851750145,4995,4995,4995,4995,0
|
|
20240311,192800,851750145,4995,4995,4995,4995,0
|
|
20240311,192700,851750145,4995,4995,4995,4995,0
|
|
20240311,192600,851750145,4995,4995,4995,4995,0
|
|
20240311,192500,851750145,4995,4995,4995,4995,0
|
|
20240311,192400,851750145,4995,4995,4995,4995,0
|
|
20240311,192300,851750145,4995,4995,4995,4995,0
|
|
20240311,192200,851750145,4995,4995,4995,4995,0
|
|
20240311,192100,851750145,4995,4995,4995,4995,0
|
|
20240311,192000,851750145,4995,4995,4995,4995,0
|
|
20240311,191900,851750145,4995,4995,4995,4995,0
|
|
20240311,191800,851750145,4995,4995,4995,4995,0
|
|
20240311,191700,851750145,4995,4995,4995,4995,0
|
|
20240311,191600,851750145,4995,4995,4995,4995,0
|
|
20240311,191500,851750145,4995,4995,4995,4995,0
|
|
20240311,191400,851750145,4995,4995,4995,4995,0
|
|
20240311,191300,851750145,4995,4995,4995,4995,0
|
|
20240311,191200,851750145,4995,4995,4995,4995,0
|
|
20240311,191100,851750145,4995,4995,4995,4995,0
|
|
20240311,191000,851750145,4995,4995,4995,4995,0
|
|
20240311,190900,851750145,4995,4995,4995,4995,0
|
|
20240311,190800,851750145,4995,4995,4995,4995,0
|
|
20240311,190700,851750145,4995,4995,4995,4995,0
|
|
20240311,190600,851750145,4995,4995,4995,4995,0
|
|
20240311,190500,851750145,4995,4995,4995,4995,0
|
|
20240311,190400,851750145,4995,4995,4995,4995,0
|
|
20240311,190300,851750145,4995,4995,4995,4995,0
|
|
20240311,190200,851750145,4995,4995,4995,4995,0
|
|
20240311,190100,851750145,4995,4995,4995,4995,1105
|
|
20240311,190000,851750145,4995,4995,4995,4995,0
|
|
20240311,185900,851750145,4995,4995,4995,4995,0
|
|
20240311,185800,851750145,4995,4995,4995,4995,0
|
|
20240311,185700,851750145,4995,4995,4995,4995,0
|
|
20240311,185600,851750145,4995,4995,4995,4995,0
|
|
20240311,185500,851750145,4995,4995,4995,4995,0
|
|
20240311,185400,851750145,4995,4995,4995,4995,0
|
|
20240311,185300,851750145,4995,4995,4995,4995,0
|
|
20240311,185200,851750145,4995,4995,4995,4995,0
|
|
20240311,185100,851750145,4995,4995,4995,4995,0
|
|
20240311,185000,851750145,4995,4995,4995,4995,0
|
|
20240311,184900,851750145,4995,4995,4995,4995,0
|
|
20240311,184800,851750145,4995,4995,4995,4995,0
|
|
20240311,184700,851750145,4995,4995,4995,4995,0
|
|
20240311,184600,851750145,4995,4995,4995,4995,0
|
|
20240311,184500,851750145,4995,4995,4995,4995,0
|
|
20240311,184400,851750145,4995,4995,4995,4995,0
|
|
20240311,184300,851750145,4995,4995,4995,4995,0
|
|
20240311,184200,851750145,4995,4995,4995,4995,0
|
|
20240311,184100,851750145,4995,4995,4995,4995,0
|
|
20240311,184000,851750145,4995,4995,4995,4995,0
|
|
20240311,183900,851750145,4995,4995,4995,4995,0
|
|
20240311,183800,851750145,4995,4995,4995,4995,0
|
|
20240311,183700,851750145,4995,4995,4995,4995,0
|
|
20240311,183600,851750145,4995,4995,4995,4995,0
|
|
20240311,183500,851750145,4995,4995,4995,4995,0
|
|
20240311,183400,851750145,4995,4995,4995,4995,0
|
|
20240311,183300,851750145,4995,4995,4995,4995,0
|
|
20240311,183200,851750145,4995,4995,4995,4995,0
|
|
20240311,183100,851750145,4995,4995,4995,4995,1105
|
|
20240311,183000,851750145,4995,4995,4995,4995,0
|
|
20240311,182900,851750145,4995,4995,4995,4995,0
|
|
20240311,182800,851750145,4995,4995,4995,4995,0
|
|
20240311,182700,851750145,4995,4995,4995,4995,0
|
|
20240311,182600,851750145,4995,4995,4995,4995,0
|
|
20240311,182500,851750145,4995,4995,4995,4995,0
|
|
20240311,182400,851750145,4995,4995,4995,4995,0
|
|
20240311,182300,851750145,4995,4995,4995,4995,0
|
|
20240311,182200,851750145,4995,4995,4995,4995,0
|
|
20240311,182100,851750145,4995,4995,4995,4995,0
|
|
20240311,182000,851750145,4995,4995,4995,4995,0
|
|
20240311,181900,851750145,4995,4995,4995,4995,0
|
|
20240311,181800,851750145,4995,4995,4995,4995,0
|
|
20240311,181700,851750145,4995,4995,4995,4995,0
|
|
20240311,181600,851750145,4995,4995,4995,4995,0
|
|
20240311,181500,851750145,4995,4995,4995,4995,0
|
|
20240311,181400,851750145,4995,4995,4995,4995,0
|
|
20240311,181300,851750145,4995,4995,4995,4995,0
|
|
20240311,181200,851750145,4995,4995,4995,4995,0
|
|
20240311,181100,851750145,4995,4995,4995,4995,0
|
|
20240311,181000,851750145,4995,4995,4995,4995,0
|
|
20240311,180900,851750145,4995,4995,4995,4995,0
|
|
20240311,180800,851750145,4995,4995,4995,4995,0
|
|
20240311,180700,851750145,4995,4995,4995,4995,0
|
|
20240311,180600,851750145,4995,4995,4995,4995,0
|
|
20240311,180500,851750145,4995,4995,4995,4995,0
|
|
20240311,180400,851750145,4995,4995,4995,4995,0
|
|
20240311,180300,851750145,4995,4995,4995,4995,0
|
|
20240311,180200,851750145,4995,4995,4995,4995,0
|
|
20240311,180100,851750145,4995,4995,4995,4995,1105
|
|
20240311,180000,851750145,4995,4995,4995,4995,0
|
|
20240311,175900,851750145,4995,4995,4995,4995,0
|
|
20240311,175800,851750145,4995,4995,4995,4995,0
|
|
20240311,175700,851750145,4995,4995,4995,4995,0
|
|
20240311,175600,851750145,4995,4995,4995,4995,0
|
|
20240311,175500,851750145,4995,4995,4995,4995,0
|
|
20240311,175400,851750145,4995,4995,4995,4995,0
|
|
20240311,175300,851750145,4995,4995,4995,4995,0
|
|
20240311,175200,851750145,4995,4995,4995,4995,0
|
|
20240311,175100,851750145,4995,4995,4995,4995,0
|
|
20240311,175000,851750145,4995,4995,4995,4995,0
|
|
20240311,174900,851750145,4995,4995,4995,4995,0
|
|
20240311,174800,851750145,4995,4995,4995,4995,0
|
|
20240311,174700,851750145,4995,4995,4995,4995,0
|
|
20240311,174600,851750145,4995,4995,4995,4995,0
|
|
20240311,174500,851750145,4995,4995,4995,4995,0
|
|
20240311,174400,851750145,4995,4995,4995,4995,0
|
|
20240311,174300,851750145,4995,4995,4995,4995,0
|
|
20240311,174200,851750145,4995,4995,4995,4995,0
|
|
20240311,174100,851750145,4995,4995,4995,4995,0
|
|
20240311,174000,851750145,4995,4995,4995,4995,0
|
|
20240311,173900,851750145,4995,4995,4995,4995,0
|
|
20240311,173800,851750145,4995,4995,4995,4995,0
|
|
20240311,173700,851750145,4995,4995,4995,4995,0
|
|
20240311,173600,851750145,4995,4995,4995,4995,0
|
|
20240311,173500,851750145,4995,4995,4995,4995,0
|
|
20240311,173400,851750145,4995,4995,4995,4995,0
|
|
20240311,173300,851750145,4995,4995,4995,4995,0
|
|
20240311,173200,851750145,4995,4995,4995,4995,0
|
|
20240311,173100,851750145,4995,4995,4995,4995,1105
|
|
20240311,173000,851750145,4995,4995,4995,4995,0
|
|
20240311,172900,851750145,4995,4995,4995,4995,0
|
|
20240311,172800,851750145,4995,4995,4995,4995,0
|
|
20240311,172700,851750145,4995,4995,4995,4995,0
|
|
20240311,172600,851750145,4995,4995,4995,4995,0
|
|
20240311,172500,851750145,4995,4995,4995,4995,0
|
|
20240311,172400,851750145,4995,4995,4995,4995,0
|
|
20240311,172300,851750145,4995,4995,4995,4995,0
|
|
20240311,172200,851750145,4995,4995,4995,4995,0
|
|
20240311,172100,851750145,4995,4995,4995,4995,0
|
|
20240311,172000,851750145,4995,4995,4995,4995,0
|
|
20240311,171900,851750145,4995,4995,4995,4995,0
|
|
20240311,171800,851750145,4995,4995,4995,4995,0
|
|
20240311,171700,851750145,4995,4995,4995,4995,0
|
|
20240311,171600,851750145,4995,4995,4995,4995,0
|
|
20240311,171500,851750145,4995,4995,4995,4995,0
|
|
20240311,171400,851750145,4995,4995,4995,4995,0
|
|
20240311,171300,851750145,4995,4995,4995,4995,0
|
|
20240311,171200,851750145,4995,4995,4995,4995,0
|
|
20240311,171100,851750145,4995,4995,4995,4995,0
|
|
20240311,171000,851750145,4995,4995,4995,4995,0
|
|
20240311,170900,851750145,4995,4995,4995,4995,0
|
|
20240311,170800,851750145,4995,4995,4995,4995,0
|
|
20240311,170700,851750145,4995,4995,4995,4995,0
|
|
20240311,170600,851750145,4995,4995,4995,4995,0
|
|
20240311,170500,851750145,4995,4995,4995,4995,0
|
|
20240311,170400,851750145,4995,4995,4995,4995,0
|
|
20240311,170300,851750145,4995,4995,4995,4995,0
|
|
20240311,170200,851750145,4995,4995,4995,4995,0
|
|
20240311,170100,851750145,4995,4995,4995,4995,1105
|
|
20240311,170000,851750145,4995,4995,4995,4995,0
|
|
20240311,165900,851750145,4995,4995,4995,4995,0
|
|
20240311,165800,851750145,4995,4995,4995,4995,0
|
|
20240311,165700,851750145,4995,4995,4995,4995,0
|
|
20240311,165600,851750145,4995,4995,4995,4995,0
|
|
20240311,165500,851750145,4995,4995,4995,4995,0
|
|
20240311,165400,851750145,4995,4995,4995,4995,0
|
|
20240311,165300,851750145,4995,4995,4995,4995,0
|
|
20240311,165200,851750145,4995,4995,4995,4995,0
|
|
20240311,165100,851750145,4995,4995,4995,4995,0
|
|
20240311,165000,851750145,4995,4995,4995,4995,0
|
|
20240311,164900,851750145,4995,4995,4995,4995,0
|
|
20240311,164800,851750145,4995,4995,4995,4995,0
|
|
20240311,164700,851750145,4995,4995,4995,4995,0
|
|
20240311,164600,851750145,4995,4995,4995,4995,0
|
|
20240311,164500,851750145,4995,4995,4995,4995,0
|
|
20240311,164400,851750145,4995,4995,4995,4995,0
|
|
20240311,164300,851750145,4995,4995,4995,4995,0
|
|
20240311,164200,851750145,4995,4995,4995,4995,0
|
|
20240311,164100,851750145,4995,4995,4995,4995,0
|
|
20240311,164000,851750145,4995,4995,4995,4995,0
|
|
20240311,163900,851750145,4995,4995,4995,4995,0
|
|
20240311,163800,851750145,4995,4995,4995,4995,0
|
|
20240311,163700,851750145,4995,4995,4995,4995,0
|
|
20240311,163600,851750145,4995,4995,4995,4995,0
|
|
20240311,163500,851750145,4995,4995,4995,4995,0
|
|
20240311,163400,851750145,4995,4995,4995,4995,0
|
|
20240311,163300,851750145,4995,4995,4995,4995,0
|
|
20240311,163200,851750145,4995,4995,4995,4995,0
|
|
20240311,163100,851750145,4995,4995,4995,4995,1105
|
|
20240311,163000,851750145,4995,4995,4995,4995,0
|
|
20240311,162900,851750145,4995,4995,4995,4995,0
|
|
20240311,162800,851750145,4995,4995,4995,4995,0
|
|
20240311,162700,851750145,4995,4995,4995,4995,0
|
|
20240311,162600,851750145,4995,4995,4995,4995,0
|
|
20240311,162500,851750145,4995,4995,4995,4995,0
|
|
20240311,162400,851750145,4995,4995,4995,4995,0
|
|
20240311,162300,851750145,4995,4995,4995,4995,0
|
|
20240311,162200,851750145,4995,4995,4995,4995,0
|
|
20240311,162100,851750145,4995,4995,4995,4995,0
|
|
20240311,162000,851750145,4995,4995,4995,4995,0
|
|
20240311,161900,851750145,4995,4995,4995,4995,0
|
|
20240311,161800,851750145,4995,4995,4995,4995,0
|
|
20240311,161700,851750145,4995,4995,4995,4995,0
|
|
20240311,161600,851750145,4995,4995,4995,4995,0
|
|
20240311,161500,851750145,4995,4995,4995,4995,0
|
|
20240311,161400,851750145,4995,4995,4995,4995,0
|
|
20240311,161300,851750145,4995,4995,4995,4995,0
|
|
20240311,161200,851750145,4995,4995,4995,4995,0
|
|
20240311,161100,851750145,4995,4995,4995,4995,0
|
|
20240311,161000,851750145,4995,4995,4995,4995,0
|
|
20240311,160900,851750145,4995,4995,4995,4995,0
|
|
20240311,160800,851750145,4995,4995,4995,4995,0
|
|
20240311,160700,851750145,4995,4995,4995,4995,0
|
|
20240311,160600,851750145,4995,4995,4995,4995,0
|
|
20240311,160500,851750145,4995,4995,4995,4995,0
|
|
20240311,160400,851750145,4995,4995,4995,4995,0
|
|
20240311,160300,851750145,4995,4995,4995,4995,0
|
|
20240311,160200,851750145,4995,4995,4995,4995,0
|
|
20240311,160100,851750145,4995,4995,4995,4995,1105
|
|
20240311,160000,851750145,4995,4995,4995,4995,0
|
|
20240311,155900,851750145,4995,4995,4995,4995,0
|
|
20240311,155800,851750145,4995,4995,4995,4995,0
|
|
20240311,155700,851750145,4995,4995,4995,4995,0
|
|
20240311,155600,851750145,4995,4995,4995,4995,0
|
|
20240311,155500,851750145,4995,4995,4995,4995,0
|
|
20240311,155400,851750145,4995,4995,4995,4995,0
|
|
20240311,155300,851750145,4995,4995,4995,4995,0
|
|
20240311,155200,851750145,4995,4995,4995,4995,0
|
|
20240311,155100,851750145,4995,4995,4995,4995,0
|
|
20240311,155000,851750145,4995,4995,4995,4995,0
|
|
20240311,154900,851750145,4995,4995,4995,4995,0
|
|
20240311,154800,851750145,4995,4995,4995,4995,0
|
|
20240311,154700,851750145,4995,4995,4995,4995,0
|
|
20240311,154600,851750145,4995,4995,4995,4995,0
|
|
20240311,154500,851750145,4995,4995,4995,4995,0
|
|
20240311,154400,851750145,4995,4995,4995,4995,0
|
|
20240311,154300,851750145,4995,4995,4995,4995,0
|
|
20240311,154200,851750145,4995,4995,4995,4995,0
|
|
20240311,154100,851750145,4995,4995,4995,4995,0
|
|
20240311,154000,851750145,4995,4995,4995,4995,0
|
|
20240311,153900,851750145,4995,4995,4995,4995,0
|
|
20240311,153800,851750145,4995,4995,4995,4995,0
|
|
20240311,153700,851750145,4995,4995,4995,4995,0
|
|
20240311,153600,851750145,4995,4995,4995,4995,0
|
|
20240311,153500,851750145,4995,4995,4995,4995,0
|
|
20240311,153400,851750145,4995,4995,4995,4995,0
|
|
20240311,153300,851750145,4995,4995,4995,4995,0
|
|
20240311,153200,851750145,4995,4995,4995,4995,0
|
|
20240311,153100,851750145,4995,4995,4995,4995,1105
|
|
20240311,153000,851750145,4995,4995,4995,4995,1105
|
|
20240311,152900,846230670,4990,4990,4990,4990,0
|
|
20240311,152800,846230670,4990,4990,4990,4990,0
|
|
20240311,152700,846230670,4990,4990,4990,4990,0
|
|
20240311,152600,846230670,4990,4990,4990,4990,0
|
|
20240311,152500,846230670,4990,4990,4990,4990,0
|
|
20240311,152400,846230670,4990,4990,4990,4990,0
|
|
20240311,152300,846230670,4990,4990,4990,4990,0
|
|
20240311,152200,846230670,4990,4990,4990,4990,0
|
|
20240311,152100,846230670,4990,4990,4990,4990,0
|
|
20240311,152000,846230670,4990,4990,4990,4990,0
|
|
20240311,151900,846230670,4990,4975,4990,4970,1680
|
|
20240311,151800,837880630,4995,4995,4995,4995,1
|
|
20240311,151700,837875635,4965,5000,5000,4965,1095
|
|
20240311,151600,832420235,5000,4965,5000,4965,555
|
|
20240311,151500,829648425,4965,4995,4995,4965,100
|
|
20240311,151400,829151895,4995,4995,4995,4995,0
|
|
20240311,151300,829151895,4995,4995,4995,4970,2514
|
|
20240311,151200,816656710,4995,4970,4995,4970,2700
|
|
20240311,151100,803230210,4970,5000,5000,4970,27
|
|
20240311,151000,803095315,4995,4990,4995,4965,5386
|
|
20240311,150900,776215245,4990,4970,4990,4970,4000
|
|
20240311,150800,756287745,4970,4970,4970,4970,0
|
|
20240311,150700,756287745,4970,4970,4970,4970,40
|
|
20240311,150600,756088945,4960,4950,4960,4950,1098
|
|
20240311,150500,750648380,4950,4950,4950,4950,2
|
|
20240311,150400,750638480,4935,4935,4935,4935,0
|
|
20240311,150300,750638480,4935,4935,4935,4935,945
|
|
20240311,150200,745974905,4935,4935,4935,4935,0
|
|
20240311,150100,745974905,4935,4940,4940,4935,478
|
|
20240311,150000,743615520,4960,4960,4960,4960,0
|
|
20240311,145900,743615520,4960,4960,4960,4960,0
|
|
20240311,145800,743615520,4960,4960,4960,4960,0
|
|
20240311,145700,743615520,4960,4940,4960,4940,2502
|
|
20240311,145600,731255600,4940,4940,4940,4940,0
|
|
20240311,145500,731255600,4940,4960,4960,4940,6
|
|
20240311,145400,731225880,4970,4970,4970,4970,0
|
|
20240311,145300,731225880,4970,4965,4970,4965,53
|
|
20240311,145200,730962475,4970,4970,4970,4970,0
|
|
20240311,145100,730962475,4970,4965,4970,4965,402
|
|
20240311,145000,728964550,4975,4970,4975,4960,105
|
|
20240311,144900,728442705,4970,4970,4970,4970,0
|
|
20240311,144800,728442705,4970,4970,4970,4970,0
|
|
20240311,144700,728442705,4970,4970,4970,4970,1
|
|
20240311,144600,728437735,4975,4970,4975,4970,604
|
|
20240311,144500,725435830,4970,4950,4970,4950,12
|
|
20240311,144400,725376410,4970,4940,4970,4940,2
|
|
20240311,144300,725366500,4970,4940,4970,4940,28
|
|
20240311,144200,725228000,4970,4970,4970,4970,0
|
|
20240311,144100,725228000,4970,4970,4970,4970,0
|
|
20240311,144000,725228000,4970,4940,4970,4940,11
|
|
20240311,143900,725173510,4945,4945,4945,4945,0
|
|
20240311,143800,725173510,4945,4945,4945,4945,7
|
|
20240311,143700,725138895,4975,4975,4975,4975,0
|
|
20240311,143600,725138895,4975,4975,4975,4975,500
|
|
20240311,143500,722651395,4975,4975,4975,4975,6
|
|
20240311,143400,722621545,4970,4970,4970,4970,391
|
|
20240311,143300,720678275,4975,4975,4975,4975,0
|
|
20240311,143200,720678275,4975,4975,4975,4975,0
|
|
20240311,143100,720678275,4975,4975,4975,4975,0
|
|
20240311,143000,720678275,4975,4975,4975,4975,0
|
|
20240311,142900,720678275,4975,4975,4975,4975,57
|
|
20240311,142800,720394700,4970,4970,4970,4970,444
|
|
20240311,142700,718188020,4970,4970,4970,4970,40
|
|
20240311,142600,717989220,4970,4970,4970,4970,0
|
|
20240311,142500,717989220,4970,4970,4970,4970,0
|
|
20240311,142400,717989220,4970,4970,4970,4970,0
|
|
20240311,142300,717989220,4970,4960,4970,4960,42
|
|
20240311,142200,717780755,4960,4950,4960,4950,160
|
|
20240311,142100,716988700,4950,4950,4950,4950,0
|
|
20240311,142000,716988700,4950,4955,4955,4950,21
|
|
20240311,141900,716884745,4935,4940,4940,4935,241
|
|
20240311,141800,715694310,4965,4965,4965,4965,0
|
|
20240311,141700,715694310,4965,4965,4965,4965,0
|
|
20240311,141600,715694310,4965,4965,4965,4965,0
|
|
20240311,141500,715694310,4965,4940,4965,4940,3
|
|
20240311,141400,715679465,4965,4965,4965,4965,0
|
|
20240311,141300,715679465,4965,4965,4965,4965,0
|
|
20240311,141200,715679465,4965,4965,4965,4965,1
|
|
20240311,141100,715674500,4935,4935,4935,4935,3
|
|
20240311,141000,715659695,4965,4955,4965,4930,5625
|
|
20240311,140900,687909610,4960,4965,4965,4960,176
|
|
20240311,140800,687036270,4965,4965,4965,4965,9
|
|
20240311,140700,686991585,4965,4965,4970,4965,36
|
|
20240311,140600,686812840,4970,4970,4970,4970,30
|
|
20240311,140500,686663740,4970,4970,4970,4970,30
|
|
20240311,140400,686514640,4970,4965,4970,4965,101
|
|
20240311,140300,686013170,4965,4965,4965,4965,1
|
|
20240311,140200,686008205,4940,4940,4940,4940,18
|
|
20240311,140100,685919285,4935,4940,4940,4935,2
|
|
20240311,140000,685909410,4930,4930,4930,4930,0
|
|
20240311,135900,685909410,4930,4930,4930,4930,0
|
|
20240311,135800,685909410,4930,4930,4930,4930,0
|
|
20240311,135700,685909410,4930,4930,4930,4930,0
|
|
20240311,135600,685909410,4930,4930,4930,4930,0
|
|
20240311,135500,685909410,4930,4940,4965,4930,1026
|
|
20240311,135400,680846745,4935,4970,4970,4935,1300
|
|
20240311,135300,674411045,4975,4975,4975,4975,0
|
|
20240311,135200,674411045,4975,4975,4975,4975,13
|
|
20240311,135100,674346370,4955,4955,4955,4955,2
|
|
20240311,135000,674336460,4975,4975,4975,4975,1
|
|
20240311,134900,674331485,4955,4960,4960,4955,3
|
|
20240311,134800,674316615,4960,4975,4975,4960,4077
|
|
20240311,134700,654033945,4975,4960,4975,4960,20
|
|
20240311,134600,653934725,4965,4965,4965,4965,0
|
|
20240311,134500,653934725,4965,4970,4975,4965,350
|
|
20240311,134400,652193980,4965,4960,4965,4960,14
|
|
20240311,134300,652124535,4960,4960,4960,4960,9
|
|
20240311,134200,652079895,4960,4970,4970,4960,250
|
|
20240311,134100,650837485,4975,4960,4975,4960,4
|
|
20240311,134000,650817620,4975,4970,4975,4970,2
|
|
20240311,133900,650807675,4960,4960,4960,4960,58
|
|
20240311,133800,650519995,4975,4965,4975,4960,66
|
|
20240311,133700,650192605,4965,4965,4965,4965,65
|
|
20240311,133600,649869880,4975,4975,4975,4970,1023
|
|
20240311,133500,644780525,4990,4990,4990,4990,0
|
|
20240311,133400,644780525,4990,4975,4990,4975,120
|
|
20240311,133300,644181890,4990,4985,4990,4985,501
|
|
20240311,133200,641684400,4990,4985,4990,4970,717
|
|
20240311,133100,638111680,4985,4985,4985,4970,505
|
|
20240311,133000,635601755,4985,4970,4985,4970,3
|
|
20240311,132900,635586815,4990,4990,4990,4990,0
|
|
20240311,132800,635586815,4990,4985,4990,4980,4
|
|
20240311,132700,635566875,4990,4990,4990,4990,2001
|
|
20240311,132600,625581885,4985,4990,4990,4985,2
|
|
20240311,132500,625571910,4985,4985,4985,4985,195
|
|
20240311,132400,624599835,4985,4990,4990,4985,3238
|
|
20240311,132300,608442245,4990,4990,4990,4990,101
|
|
20240311,132200,607938255,4985,4985,4985,4965,1023
|
|
20240311,132100,602838625,4985,4985,4985,4985,1521
|
|
20240311,132000,595256440,4985,4985,4985,4985,0
|
|
20240311,131900,595256440,4985,4980,4985,4980,1298
|
|
20240311,131800,588787080,4950,4975,4980,4950,520
|
|
20240311,131700,586211425,4980,4980,4980,4980,58
|
|
20240311,131600,585922585,4980,4980,4980,4950,89
|
|
20240311,131500,585479395,4980,4960,4980,4960,500
|
|
20240311,131400,582990185,4960,4960,4960,4960,19
|
|
20240311,131300,582895945,4960,4960,4960,4960,0
|
|
20240311,131200,582895945,4960,4960,4960,4960,1
|
|
20240311,131100,582890985,4955,4955,4955,4955,0
|
|
20240311,131000,582890985,4955,4955,4955,4955,2
|
|
20240311,130900,582881075,4950,4950,4950,4950,0
|
|
20240311,130800,582881075,4950,4950,4950,4950,0
|
|
20240311,130700,582881075,4950,4950,4950,4950,0
|
|
20240311,130600,582881075,4950,4950,4950,4950,0
|
|
20240311,130500,582881075,4950,4950,4950,4950,0
|
|
20240311,130400,582881075,4950,4950,4950,4950,0
|
|
20240311,130300,582881075,4950,4950,4950,4950,0
|
|
20240311,130200,582881075,4950,4950,4950,4950,43
|
|
20240311,130100,582668225,4950,4950,4950,4950,0
|
|
20240311,130000,582668225,4950,4950,4950,4950,1000
|
|
20240311,125900,577718225,4950,4950,4950,4950,45
|
|
20240311,125800,577495475,4960,4960,4960,4960,571
|
|
20240311,125700,574663315,4960,4980,4980,4960,267
|
|
20240311,125600,573338975,4970,4965,4970,4965,1000
|
|
20240311,125500,568369240,4970,4960,4970,4960,1450
|
|
20240311,125400,561163645,4970,4970,4970,4970,0
|
|
20240311,125300,561163645,4970,4975,4980,4970,1804
|
|
20240311,125200,552180315,4985,4940,4985,4940,2169
|
|
20240311,125100,541384180,4940,4945,4970,4940,1011
|
|
20240311,125000,536364605,4960,4940,4960,4940,2011
|
|
20240311,124900,526399080,4940,4915,4940,4915,3
|
|
20240311,124800,526384285,4960,4960,4960,4960,0
|
|
20240311,124700,526384285,4960,4895,4960,4895,2792
|
|
20240311,124600,512592040,4875,4875,4900,4875,612
|
|
20240311,124500,509597640,4875,4875,4875,4875,54
|
|
20240311,124400,509334390,4870,4880,4880,4870,1462
|
|
20240311,124300,502202590,4880,4880,4880,4880,11
|
|
20240311,124200,502148910,4880,4890,4890,4880,299
|
|
20240311,124100,500687460,4890,4890,4890,4890,9
|
|
20240311,124000,500643450,4890,4895,4895,4890,192
|
|
20240311,123900,499703730,4895,4895,4895,4895,53
|
|
20240311,123800,499444295,4895,4895,4895,4895,440
|
|
20240311,123700,497290495,4900,4905,4905,4900,207
|
|
20240311,123600,496276190,4905,4905,4905,4905,319
|
|
20240311,123500,494711495,4905,4920,4920,4905,3090
|
|
20240311,123400,479554240,4935,4935,4935,4935,0
|
|
20240311,123300,479554240,4935,4935,4935,4935,0
|
|
20240311,123200,479554240,4935,4935,4935,4935,0
|
|
20240311,123100,479554240,4935,4935,4935,4935,0
|
|
20240311,123000,479554240,4935,4920,4935,4920,2
|
|
20240311,122900,479544385,4930,4930,4930,4930,0
|
|
20240311,122800,479544385,4930,4930,4930,4930,0
|
|
20240311,122700,479544385,4930,4930,4930,4930,30
|
|
20240311,122600,479396485,4935,4935,4935,4935,0
|
|
20240311,122500,479396485,4935,4930,4935,4930,24
|
|
20240311,122400,479278145,4930,4930,4930,4930,2
|
|
20240311,122300,479268285,4935,4935,4935,4935,0
|
|
20240311,122200,479268285,4935,4935,4935,4935,0
|
|
20240311,122100,479268285,4935,4935,4935,4935,0
|
|
20240311,122000,479268285,4935,4935,4935,4935,0
|
|
20240311,121900,479268285,4935,4935,4935,4935,1
|
|
20240311,121800,479263350,4935,4935,4935,4935,0
|
|
20240311,121700,479263350,4935,4935,4935,4935,0
|
|
20240311,121600,479263350,4935,4935,4935,4935,0
|
|
20240311,121500,479263350,4935,4935,4935,4935,0
|
|
20240311,121400,479263350,4935,4935,4935,4935,0
|
|
20240311,121300,479263350,4935,4935,4935,4935,0
|
|
20240311,121200,479263350,4935,4935,4935,4935,0
|
|
20240311,121100,479263350,4935,4935,4935,4935,5
|
|
20240311,121000,479238675,4935,4935,4935,4935,0
|
|
20240311,120900,479238675,4935,4935,4935,4935,0
|
|
20240311,120800,479238675,4935,4935,4935,4935,1
|
|
20240311,120700,479233740,4935,4935,4935,4935,1
|
|
20240311,120600,479228805,4910,4910,4910,4910,0
|
|
20240311,120500,479228805,4910,4920,4920,4910,106
|
|
20240311,120400,478707680,4935,4935,4935,4935,1
|
|
20240311,120300,478702745,4920,4920,4920,4920,363
|
|
20240311,120200,476916785,4925,4925,4925,4925,500
|
|
20240311,120100,474454285,4940,4940,4940,4940,0
|
|
20240311,120000,474454285,4940,4935,4940,4930,391
|
|
20240311,115900,472523305,4920,4935,4940,4920,1471
|
|
20240311,115800,465270490,4935,4940,4940,4935,83
|
|
20240311,115700,464860865,4935,4935,4935,4935,36
|
|
20240311,115600,464683205,4935,4935,4935,4935,10
|
|
20240311,115500,464633855,4950,4950,4950,4950,6
|
|
20240311,115400,464604155,4955,4955,4955,4955,1000
|
|
20240311,115300,459649155,4955,4955,4955,4955,0
|
|
20240311,115200,459649155,4955,4955,4955,4955,0
|
|
20240311,115100,459649155,4955,4955,4955,4955,0
|
|
20240311,115000,459649155,4955,4955,4955,4955,4
|
|
20240311,114900,459629335,4940,4940,4940,4940,29
|
|
20240311,114800,459486075,4960,4960,4960,4960,0
|
|
20240311,114700,459486075,4960,4960,4960,4960,0
|
|
20240311,114600,459486075,4960,4960,4960,4960,0
|
|
20240311,114500,459486075,4960,4960,4960,4960,0
|
|
20240311,114400,459486075,4960,4960,4960,4960,0
|
|
20240311,114300,459486075,4960,4940,4960,4940,264
|
|
20240311,114200,458181815,4960,4960,4960,4960,0
|
|
20240311,114100,458181815,4960,4960,4960,4960,1
|
|
20240311,114000,458176855,4960,4940,4960,4940,609
|
|
20240311,113900,455168375,4960,4960,4960,4960,0
|
|
20240311,113800,455168375,4960,4955,4960,4940,3018
|
|
20240311,113700,440251715,4965,4965,4965,4965,0
|
|
20240311,113600,440251715,4965,4965,4970,4960,471
|
|
20240311,113500,437913150,4965,4965,4965,4965,0
|
|
20240311,113400,437913150,4965,4965,4965,4965,5
|
|
20240311,113300,437888325,4965,4965,4965,4965,0
|
|
20240311,113200,437888325,4965,4965,4965,4965,1
|
|
20240311,113100,437883360,4970,4960,4970,4960,16
|
|
20240311,113000,437803965,4970,4965,4970,4965,25
|
|
20240311,112900,437679835,4965,4960,4965,4960,125
|
|
20240311,112800,437059825,4965,4965,4965,4965,2
|
|
20240311,112700,437049895,4975,4975,4975,4975,0
|
|
20240311,112600,437049895,4975,4975,4975,4975,0
|
|
20240311,112500,437049895,4975,4960,4975,4960,779
|
|
20240311,112400,433185965,4975,4960,4975,4950,292
|
|
20240311,112300,431739170,4960,4960,4960,4960,114
|
|
20240311,112200,431173730,4975,4975,4975,4975,11
|
|
20240311,112100,431119005,4980,4980,4980,4980,0
|
|
20240311,112000,431119005,4980,4960,4990,4935,2151
|
|
20240311,111900,420414635,4955,4955,4955,4955,100
|
|
20240311,111800,419919135,4955,4955,4955,4955,200
|
|
20240311,111700,418928135,4960,4960,4965,4960,3
|
|
20240311,111600,418913250,4960,4960,4960,4960,134
|
|
20240311,111500,418248610,4960,4950,4960,4950,4519
|
|
20240311,111400,395859495,4950,4950,4950,4950,100
|
|
20240311,111300,395364495,4950,4925,4950,4925,220
|
|
20240311,111200,394278495,4925,4925,4925,4925,300
|
|
20240311,111100,392800995,4940,4940,4940,4940,2
|
|
20240311,111000,392791115,4940,4940,4940,4940,0
|
|
20240311,110900,392791115,4940,4940,4940,4940,0
|
|
20240311,110800,392791115,4940,4930,4940,4930,436
|
|
20240311,110700,390638635,4955,4955,4955,4955,0
|
|
20240311,110600,390638635,4955,4950,4955,4920,2145
|
|
20240311,110500,380068085,4950,4935,4950,4935,6253
|
|
20240311,110400,349146445,4930,4925,4930,4925,1404
|
|
20240311,110300,342229210,4920,4920,4920,4920,3
|
|
20240311,110200,342214450,4920,4920,4920,4920,969
|
|
20240311,110100,337446970,4925,4925,4925,4925,0
|
|
20240311,110000,337446970,4925,4925,4925,4925,0
|
|
20240311,105900,337446970,4925,4920,4925,4920,62
|
|
20240311,105800,337141920,4920,4920,4920,4920,0
|
|
20240311,105700,337141920,4920,4920,4920,4920,0
|
|
20240311,105600,337141920,4920,4920,4920,4920,40
|
|
20240311,105500,336945120,4920,4920,4920,4920,0
|
|
20240311,105400,336945120,4920,4920,4920,4920,1
|
|
20240311,105300,336940200,4910,4910,4910,4910,0
|
|
20240311,105200,336940200,4910,4910,4910,4910,0
|
|
20240311,105100,336940200,4910,4910,4910,4910,7
|
|
20240311,105000,336905830,4910,4910,4910,4910,4
|
|
20240311,104900,336886190,4910,4910,4910,4910,12
|
|
20240311,104800,336827270,4920,4920,4920,4920,1
|
|
20240311,104700,336822350,4905,4905,4905,4905,0
|
|
20240311,104600,336822350,4905,4905,4905,4905,0
|
|
20240311,104500,336822350,4905,4910,4910,4905,230
|
|
20240311,104400,335694190,4920,4920,4920,4920,46
|
|
20240311,104300,335467870,4920,4920,4920,4920,22
|
|
20240311,104200,335359630,4920,4920,4920,4920,0
|
|
20240311,104100,335359630,4920,4920,4920,4920,3
|
|
20240311,104000,335344870,4925,4925,4925,4925,7
|
|
20240311,103900,335310395,4920,4920,4920,4920,5
|
|
20240311,103800,335285795,4920,4920,4920,4920,0
|
|
20240311,103700,335285795,4920,4920,4920,4920,0
|
|
20240311,103600,335285795,4920,4920,4920,4920,224
|
|
20240311,103500,334183715,4920,4920,4920,4920,1
|
|
20240311,103400,334178795,4895,4900,4900,4895,208
|
|
20240311,103300,333160560,4895,4895,4895,4895,0
|
|
20240311,103200,333160560,4895,4895,4895,4895,4
|
|
20240311,103100,333140980,4895,4895,4895,4895,0
|
|
20240311,103000,333140980,4895,4900,4925,4895,1467
|
|
20240311,102900,325954695,4895,4895,4895,4895,10
|
|
20240311,102800,325905745,4925,4925,4925,4925,0
|
|
20240311,102700,325905745,4925,4925,4925,4925,0
|
|
20240311,102600,325905745,4925,4925,4925,4925,0
|
|
20240311,102500,325905745,4925,4905,4925,4895,337
|
|
20240311,102400,324254705,4905,4905,4905,4905,10
|
|
20240311,102300,324205655,4910,4910,4910,4910,329
|
|
20240311,102200,322590265,4910,4890,4910,4890,163
|
|
20240311,102100,321792240,4900,4900,4900,4900,400
|
|
20240311,102000,319832240,4910,4910,4910,4910,175
|
|
20240311,101900,318972990,4925,4925,4925,4925,0
|
|
20240311,101800,318972990,4925,4925,4925,4925,2
|
|
20240311,101700,318963140,4930,4930,4930,4930,0
|
|
20240311,101600,318963140,4930,4930,4930,4930,0
|
|
20240311,101500,318963140,4930,4930,4930,4930,0
|
|
20240311,101400,318963140,4930,4930,4930,4930,0
|
|
20240311,101300,318963140,4930,4930,4930,4930,0
|
|
20240311,101200,318963140,4930,4930,4930,4930,0
|
|
20240311,101100,318963140,4930,4930,4930,4930,1
|
|
20240311,101000,318958210,4910,4910,4910,4910,100
|
|
20240311,100900,318467210,4910,4910,4910,4910,0
|
|
20240311,100800,318467210,4910,4910,4910,4910,0
|
|
20240311,100700,318467210,4910,4910,4910,4910,0
|
|
20240311,100600,318467210,4910,4910,4910,4910,9
|
|
20240311,100500,318423020,4910,4910,4910,4910,111
|
|
20240311,100400,317878010,4890,4890,4890,4890,0
|
|
20240311,100300,317878010,4890,4925,4925,4890,1975
|
|
20240311,100200,308178925,4935,4935,4935,4935,102
|
|
20240311,100100,307675555,4930,4930,4930,4930,140
|
|
20240311,100000,306985355,4940,4930,4940,4930,2343
|
|
20240311,095900,295432615,4925,4925,4925,4925,1
|
|
20240311,095800,295427690,4925,4915,4930,4915,3142
|
|
20240311,095700,279966280,4910,4910,4910,4910,0
|
|
20240311,095600,279966280,4910,4910,4915,4910,61
|
|
20240311,095500,279666760,4905,4895,4905,4890,5462
|
|
20240311,095400,252894015,4895,4885,4895,4885,1930
|
|
20240311,095300,243447720,4885,4890,4890,4885,188
|
|
20240311,095200,242528785,4890,4890,4890,4890,93
|
|
20240311,095100,242074015,4890,4895,4895,4890,251
|
|
20240311,095000,240845385,4895,4895,4895,4895,0
|
|
20240311,094900,240845385,4895,4895,4895,4895,100
|
|
20240311,094800,240355885,4900,4900,4900,4900,0
|
|
20240311,094700,240355885,4900,4900,4900,4900,0
|
|
20240311,094600,240355885,4900,4895,4900,4895,106
|
|
20240311,094500,239837005,4900,4900,4900,4900,1
|
|
20240311,094400,239832105,4900,4890,4900,4885,1502
|
|
20240311,094300,232494210,4890,4890,4890,4890,0
|
|
20240311,094200,232494210,4890,4890,4890,4890,0
|
|
20240311,094100,232494210,4890,4890,4890,4890,900
|
|
20240311,094000,228093210,4890,4890,4890,4890,0
|
|
20240311,093900,228093210,4890,4900,4900,4890,308
|
|
20240311,093800,226584080,4895,4890,4895,4890,145
|
|
20240311,093700,225874310,4885,4885,4885,4885,50
|
|
20240311,093600,225630060,4885,4885,4885,4885,4
|
|
20240311,093500,225610520,4885,4885,4885,4885,1
|
|
20240311,093400,225605635,4885,4885,4885,4885,2
|
|
20240311,093300,225595865,4885,4890,4890,4885,435
|
|
20240311,093200,223469725,4890,4900,4900,4890,1378
|
|
20240311,093100,216724605,4900,4900,4900,4900,26
|
|
20240311,093000,216597205,4915,4900,4915,4900,443
|
|
20240311,092900,214426490,4900,4895,4900,4895,18
|
|
20240311,092800,214338375,4895,4895,4895,4895,52
|
|
20240311,092700,214083835,4895,4900,4900,4895,185
|
|
20240311,092600,213177475,4920,4900,4920,4895,2001
|
|
20240311,092500,203377530,4920,4920,4920,4920,0
|
|
20240311,092400,203377530,4920,4920,4920,4920,19
|
|
20240311,092300,203284050,4920,4915,4920,4915,63
|
|
20240311,092200,202974400,4920,4920,4920,4920,0
|
|
20240311,092100,202974400,4920,4915,4920,4915,52
|
|
20240311,092000,202718565,4920,4920,4920,4920,1
|
|
20240311,091900,202713645,4895,4920,4920,4895,753
|
|
20240311,091800,199024965,4895,4920,4945,4895,2474
|
|
20240311,091700,186827780,4920,4910,4920,4895,124
|
|
20240311,091600,186218525,4910,4910,4910,4910,60
|
|
20240311,091500,185923925,4925,4925,4925,4925,50
|
|
20240311,091400,185677675,4910,4890,4910,4885,1300
|
|
20240311,091300,179303795,4905,4905,4905,4905,99
|
|
20240311,091200,178818200,4895,4880,4895,4880,709
|
|
20240311,091100,175353865,4880,4900,4900,4880,2761
|
|
20240311,091000,161861970,4905,4905,4905,4905,500
|
|
20240311,090900,159409470,4910,4900,4910,4900,781
|
|
20240311,090800,155579510,4890,4890,4890,4890,171
|
|
20240311,090700,154743320,4890,4895,4925,4890,2185
|
|
20240311,090600,144053740,4935,4895,4935,4890,4257
|
|
20240311,090500,123139525,4895,4895,4900,4880,1623
|
|
20240311,090400,115200750,4895,4830,4895,4830,3570
|
|
20240311,090300,97862235,4850,4805,4850,4805,189
|
|
20240311,090200,96948720,4805,4860,4860,4805,2453
|
|
20240311,090100,85139330,4890,4850,4905,4850,1343
|
|
20240311,090000,78591790,4920,4875,4920,4865,16092
|