704 lines
36 KiB
CSV
704 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,204100,204860960,11700,11700,11700,11700,2593
|
|
20240304,204000,204860960,11700,11700,11700,11700,0
|
|
20240304,203900,204860960,11700,11700,11700,11700,0
|
|
20240304,203800,204860960,11700,11700,11700,11700,0
|
|
20240304,203700,204860960,11700,11700,11700,11700,0
|
|
20240304,203600,204860960,11700,11700,11700,11700,0
|
|
20240304,203500,204860960,11700,11700,11700,11700,0
|
|
20240304,203400,204860960,11700,11700,11700,11700,0
|
|
20240304,203300,204860960,11700,11700,11700,11700,0
|
|
20240304,203200,204860960,11700,11700,11700,11700,0
|
|
20240304,203100,204860960,11700,11700,11700,11700,0
|
|
20240304,203000,204860960,11700,11700,11700,11700,0
|
|
20240304,202900,204860960,11700,11700,11700,11700,0
|
|
20240304,202800,204860960,11700,11700,11700,11700,0
|
|
20240304,202700,204860960,11700,11700,11700,11700,0
|
|
20240304,202600,204860960,11700,11700,11700,11700,0
|
|
20240304,202500,204860960,11700,11700,11700,11700,0
|
|
20240304,202400,204860960,11700,11700,11700,11700,0
|
|
20240304,202300,204860960,11700,11700,11700,11700,0
|
|
20240304,202200,204860960,11700,11700,11700,11700,0
|
|
20240304,202100,204860960,11700,11700,11700,11700,0
|
|
20240304,202000,204860960,11700,11700,11700,11700,0
|
|
20240304,201900,204860960,11700,11700,11700,11700,0
|
|
20240304,201800,204860960,11700,11700,11700,11700,0
|
|
20240304,201700,204860960,11700,11700,11700,11700,0
|
|
20240304,201600,204860960,11700,11700,11700,11700,0
|
|
20240304,201500,204860960,11700,11700,11700,11700,0
|
|
20240304,201400,204860960,11700,11700,11700,11700,0
|
|
20240304,201300,204860960,11700,11700,11700,11700,0
|
|
20240304,201200,204860960,11700,11700,11700,11700,0
|
|
20240304,201100,204860960,11700,11700,11700,11700,2593
|
|
20240304,201000,204860960,11700,11700,11700,11700,0
|
|
20240304,200900,204860960,11700,11700,11700,11700,0
|
|
20240304,200800,204860960,11700,11700,11700,11700,0
|
|
20240304,200700,204860960,11700,11700,11700,11700,0
|
|
20240304,200600,204860960,11700,11700,11700,11700,0
|
|
20240304,200500,204860960,11700,11700,11700,11700,0
|
|
20240304,200400,204860960,11700,11700,11700,11700,0
|
|
20240304,200300,204860960,11700,11700,11700,11700,0
|
|
20240304,200200,204860960,11700,11700,11700,11700,0
|
|
20240304,200100,204860960,11700,11700,11700,11700,0
|
|
20240304,200000,204860960,11700,11700,11700,11700,0
|
|
20240304,195900,204860960,11700,11700,11700,11700,0
|
|
20240304,195800,204860960,11700,11700,11700,11700,0
|
|
20240304,195700,204860960,11700,11700,11700,11700,0
|
|
20240304,195600,204860960,11700,11700,11700,11700,0
|
|
20240304,195500,204860960,11700,11700,11700,11700,0
|
|
20240304,195400,204860960,11700,11700,11700,11700,0
|
|
20240304,195300,204860960,11700,11700,11700,11700,0
|
|
20240304,195200,204860960,11700,11700,11700,11700,0
|
|
20240304,195100,204860960,11700,11700,11700,11700,0
|
|
20240304,195000,204860960,11700,11700,11700,11700,0
|
|
20240304,194900,204860960,11700,11700,11700,11700,0
|
|
20240304,194800,204860960,11700,11700,11700,11700,0
|
|
20240304,194700,204860960,11700,11700,11700,11700,0
|
|
20240304,194600,204860960,11700,11700,11700,11700,0
|
|
20240304,194500,204860960,11700,11700,11700,11700,0
|
|
20240304,194400,204860960,11700,11700,11700,11700,0
|
|
20240304,194300,204860960,11700,11700,11700,11700,0
|
|
20240304,194200,204860960,11700,11700,11700,11700,0
|
|
20240304,194100,204860960,11700,11700,11700,11700,2593
|
|
20240304,194000,204860960,11700,11700,11700,11700,0
|
|
20240304,193900,204860960,11700,11700,11700,11700,0
|
|
20240304,193800,204860960,11700,11700,11700,11700,0
|
|
20240304,193700,204860960,11700,11700,11700,11700,0
|
|
20240304,193600,204860960,11700,11700,11700,11700,0
|
|
20240304,193500,204860960,11700,11700,11700,11700,0
|
|
20240304,193400,204860960,11700,11700,11700,11700,0
|
|
20240304,193300,204860960,11700,11700,11700,11700,0
|
|
20240304,193200,204860960,11700,11700,11700,11700,0
|
|
20240304,193100,204860960,11700,11700,11700,11700,0
|
|
20240304,193000,204860960,11700,11700,11700,11700,0
|
|
20240304,192900,204860960,11700,11700,11700,11700,0
|
|
20240304,192800,204860960,11700,11700,11700,11700,0
|
|
20240304,192700,204860960,11700,11700,11700,11700,0
|
|
20240304,192600,204860960,11700,11700,11700,11700,0
|
|
20240304,192500,204860960,11700,11700,11700,11700,0
|
|
20240304,192400,204860960,11700,11700,11700,11700,0
|
|
20240304,192300,204860960,11700,11700,11700,11700,0
|
|
20240304,192200,204860960,11700,11700,11700,11700,0
|
|
20240304,192100,204860960,11700,11700,11700,11700,0
|
|
20240304,192000,204860960,11700,11700,11700,11700,0
|
|
20240304,191900,204860960,11700,11700,11700,11700,0
|
|
20240304,191800,204860960,11700,11700,11700,11700,0
|
|
20240304,191700,204860960,11700,11700,11700,11700,0
|
|
20240304,191600,204860960,11700,11700,11700,11700,0
|
|
20240304,191500,204860960,11700,11700,11700,11700,0
|
|
20240304,191400,204860960,11700,11700,11700,11700,0
|
|
20240304,191300,204860960,11700,11700,11700,11700,0
|
|
20240304,191200,204860960,11700,11700,11700,11700,0
|
|
20240304,191100,204860960,11700,11700,11700,11700,2593
|
|
20240304,191000,204860960,11700,11700,11700,11700,0
|
|
20240304,190900,204860960,11700,11700,11700,11700,0
|
|
20240304,190800,204860960,11700,11700,11700,11700,0
|
|
20240304,190700,204860960,11700,11700,11700,11700,0
|
|
20240304,190600,204860960,11700,11700,11700,11700,0
|
|
20240304,190500,204860960,11700,11700,11700,11700,0
|
|
20240304,190400,204860960,11700,11700,11700,11700,0
|
|
20240304,190300,204860960,11700,11700,11700,11700,0
|
|
20240304,190200,204860960,11700,11700,11700,11700,0
|
|
20240304,190100,204860960,11700,11700,11700,11700,0
|
|
20240304,190000,204860960,11700,11700,11700,11700,0
|
|
20240304,185900,204860960,11700,11700,11700,11700,0
|
|
20240304,185800,204860960,11700,11700,11700,11700,0
|
|
20240304,185700,204860960,11700,11700,11700,11700,0
|
|
20240304,185600,204860960,11700,11700,11700,11700,0
|
|
20240304,185500,204860960,11700,11700,11700,11700,0
|
|
20240304,185400,204860960,11700,11700,11700,11700,0
|
|
20240304,185300,204860960,11700,11700,11700,11700,0
|
|
20240304,185200,204860960,11700,11700,11700,11700,0
|
|
20240304,185100,204860960,11700,11700,11700,11700,0
|
|
20240304,185000,204860960,11700,11700,11700,11700,0
|
|
20240304,184900,204860960,11700,11700,11700,11700,0
|
|
20240304,184800,204860960,11700,11700,11700,11700,0
|
|
20240304,184700,204860960,11700,11700,11700,11700,0
|
|
20240304,184600,204860960,11700,11700,11700,11700,0
|
|
20240304,184500,204860960,11700,11700,11700,11700,0
|
|
20240304,184400,204860960,11700,11700,11700,11700,0
|
|
20240304,184300,204860960,11700,11700,11700,11700,0
|
|
20240304,184200,204860960,11700,11700,11700,11700,0
|
|
20240304,184100,204860960,11700,11700,11700,11700,2593
|
|
20240304,184000,204860960,11700,11700,11700,11700,0
|
|
20240304,183900,204860960,11700,11700,11700,11700,0
|
|
20240304,183800,204860960,11700,11700,11700,11700,0
|
|
20240304,183700,204860960,11700,11700,11700,11700,0
|
|
20240304,183600,204860960,11700,11700,11700,11700,0
|
|
20240304,183500,204860960,11700,11700,11700,11700,0
|
|
20240304,183400,204860960,11700,11700,11700,11700,0
|
|
20240304,183300,204860960,11700,11700,11700,11700,0
|
|
20240304,183200,204860960,11700,11700,11700,11700,0
|
|
20240304,183100,204860960,11700,11700,11700,11700,0
|
|
20240304,183000,204860960,11700,11700,11700,11700,0
|
|
20240304,182900,204860960,11700,11700,11700,11700,0
|
|
20240304,182800,204860960,11700,11700,11700,11700,0
|
|
20240304,182700,204860960,11700,11700,11700,11700,0
|
|
20240304,182600,204860960,11700,11700,11700,11700,0
|
|
20240304,182500,204860960,11700,11700,11700,11700,0
|
|
20240304,182400,204860960,11700,11700,11700,11700,0
|
|
20240304,182300,204860960,11700,11700,11700,11700,0
|
|
20240304,182200,204860960,11700,11700,11700,11700,0
|
|
20240304,182100,204860960,11700,11700,11700,11700,0
|
|
20240304,182000,204860960,11700,11700,11700,11700,0
|
|
20240304,181900,204860960,11700,11700,11700,11700,0
|
|
20240304,181800,204860960,11700,11700,11700,11700,0
|
|
20240304,181700,204860960,11700,11700,11700,11700,0
|
|
20240304,181600,204860960,11700,11700,11700,11700,0
|
|
20240304,181500,204860960,11700,11700,11700,11700,0
|
|
20240304,181400,204860960,11700,11700,11700,11700,0
|
|
20240304,181300,204860960,11700,11700,11700,11700,0
|
|
20240304,181200,204860960,11700,11700,11700,11700,0
|
|
20240304,181100,204860960,11700,11700,11700,11700,2593
|
|
20240304,181000,204860960,11700,11700,11700,11700,0
|
|
20240304,180900,204860960,11700,11700,11700,11700,0
|
|
20240304,180800,204860960,11700,11700,11700,11700,0
|
|
20240304,180700,204860960,11700,11700,11700,11700,0
|
|
20240304,180600,204860960,11700,11700,11700,11700,0
|
|
20240304,180500,204860960,11700,11700,11700,11700,0
|
|
20240304,180400,204860960,11700,11700,11700,11700,0
|
|
20240304,180300,204860960,11700,11700,11700,11700,0
|
|
20240304,180200,204860960,11700,11700,11700,11700,0
|
|
20240304,180100,204860960,11700,11700,11700,11700,0
|
|
20240304,180000,204860960,11700,11700,11700,11700,0
|
|
20240304,175900,204860960,11700,11700,11700,11700,0
|
|
20240304,175800,204860960,11700,11700,11700,11700,0
|
|
20240304,175700,204860960,11700,11700,11700,11700,0
|
|
20240304,175600,204860960,11700,11700,11700,11700,0
|
|
20240304,175500,204860960,11700,11700,11700,11700,0
|
|
20240304,175400,204860960,11700,11700,11700,11700,0
|
|
20240304,175300,204860960,11700,11700,11700,11700,0
|
|
20240304,175200,204860960,11700,11700,11700,11700,0
|
|
20240304,175100,204860960,11700,11700,11700,11700,0
|
|
20240304,175000,204860960,11700,11700,11700,11700,0
|
|
20240304,174900,204860960,11700,11700,11700,11700,0
|
|
20240304,174800,204860960,11700,11700,11700,11700,0
|
|
20240304,174700,204860960,11700,11700,11700,11700,0
|
|
20240304,174600,204860960,11700,11700,11700,11700,0
|
|
20240304,174500,204860960,11700,11700,11700,11700,0
|
|
20240304,174400,204860960,11700,11700,11700,11700,0
|
|
20240304,174300,204860960,11700,11700,11700,11700,0
|
|
20240304,174200,204860960,11700,11700,11700,11700,0
|
|
20240304,174100,204860960,11700,11700,11700,11700,2593
|
|
20240304,174000,204860960,11700,11700,11700,11700,0
|
|
20240304,173900,204860960,11700,11700,11700,11700,0
|
|
20240304,173800,204860960,11700,11700,11700,11700,0
|
|
20240304,173700,204860960,11700,11700,11700,11700,0
|
|
20240304,173600,204860960,11700,11700,11700,11700,0
|
|
20240304,173500,204860960,11700,11700,11700,11700,0
|
|
20240304,173400,204860960,11700,11700,11700,11700,0
|
|
20240304,173300,204860960,11700,11700,11700,11700,0
|
|
20240304,173200,204860960,11700,11700,11700,11700,0
|
|
20240304,173100,204860960,11700,11700,11700,11700,0
|
|
20240304,173000,204860960,11700,11700,11700,11700,0
|
|
20240304,172900,204860960,11700,11700,11700,11700,0
|
|
20240304,172800,204860960,11700,11700,11700,11700,0
|
|
20240304,172700,204860960,11700,11700,11700,11700,0
|
|
20240304,172600,204860960,11700,11700,11700,11700,0
|
|
20240304,172500,204860960,11700,11700,11700,11700,0
|
|
20240304,172400,204860960,11700,11700,11700,11700,0
|
|
20240304,172300,204860960,11700,11700,11700,11700,0
|
|
20240304,172200,204860960,11700,11700,11700,11700,0
|
|
20240304,172100,204860960,11700,11700,11700,11700,0
|
|
20240304,172000,204860960,11700,11700,11700,11700,0
|
|
20240304,171900,204860960,11700,11700,11700,11700,0
|
|
20240304,171800,204860960,11700,11700,11700,11700,0
|
|
20240304,171700,204860960,11700,11700,11700,11700,0
|
|
20240304,171600,204860960,11700,11700,11700,11700,0
|
|
20240304,171500,204860960,11700,11700,11700,11700,0
|
|
20240304,171400,204860960,11700,11700,11700,11700,0
|
|
20240304,171300,204860960,11700,11700,11700,11700,0
|
|
20240304,171200,204860960,11700,11700,11700,11700,0
|
|
20240304,171100,204860960,11700,11700,11700,11700,2593
|
|
20240304,171000,204860960,11700,11700,11700,11700,0
|
|
20240304,170900,204860960,11700,11700,11700,11700,0
|
|
20240304,170800,204860960,11700,11700,11700,11700,0
|
|
20240304,170700,204860960,11700,11700,11700,11700,0
|
|
20240304,170600,204860960,11700,11700,11700,11700,0
|
|
20240304,170500,204860960,11700,11700,11700,11700,0
|
|
20240304,170400,204860960,11700,11700,11700,11700,0
|
|
20240304,170300,204860960,11700,11700,11700,11700,0
|
|
20240304,170200,204860960,11700,11700,11700,11700,0
|
|
20240304,170100,204860960,11700,11700,11700,11700,0
|
|
20240304,170000,204860960,11700,11700,11700,11700,0
|
|
20240304,165900,204860960,11700,11700,11700,11700,0
|
|
20240304,165800,204860960,11700,11700,11700,11700,0
|
|
20240304,165700,204860960,11700,11700,11700,11700,0
|
|
20240304,165600,204860960,11700,11700,11700,11700,0
|
|
20240304,165500,204860960,11700,11700,11700,11700,0
|
|
20240304,165400,204860960,11700,11700,11700,11700,0
|
|
20240304,165300,204860960,11700,11700,11700,11700,0
|
|
20240304,165200,204860960,11700,11700,11700,11700,0
|
|
20240304,165100,204860960,11700,11700,11700,11700,0
|
|
20240304,165000,204860960,11700,11700,11700,11700,0
|
|
20240304,164900,204860960,11700,11700,11700,11700,0
|
|
20240304,164800,204860960,11700,11700,11700,11700,0
|
|
20240304,164700,204860960,11700,11700,11700,11700,0
|
|
20240304,164600,204860960,11700,11700,11700,11700,0
|
|
20240304,164500,204860960,11700,11700,11700,11700,0
|
|
20240304,164400,204860960,11700,11700,11700,11700,0
|
|
20240304,164300,204860960,11700,11700,11700,11700,0
|
|
20240304,164200,204860960,11700,11700,11700,11700,0
|
|
20240304,164100,204860960,11700,11700,11700,11700,2593
|
|
20240304,164000,204860960,11700,11700,11700,11700,0
|
|
20240304,163900,204860960,11700,11700,11700,11700,0
|
|
20240304,163800,204860960,11700,11700,11700,11700,0
|
|
20240304,163700,204860960,11700,11700,11700,11700,0
|
|
20240304,163600,204860960,11700,11700,11700,11700,0
|
|
20240304,163500,204860960,11700,11700,11700,11700,0
|
|
20240304,163400,204860960,11700,11700,11700,11700,0
|
|
20240304,163300,204860960,11700,11700,11700,11700,0
|
|
20240304,163200,204860960,11700,11700,11700,11700,0
|
|
20240304,163100,204860960,11700,11700,11700,11700,0
|
|
20240304,163000,204860960,11700,11700,11700,11700,0
|
|
20240304,162900,204860960,11700,11700,11700,11700,0
|
|
20240304,162800,204860960,11700,11700,11700,11700,0
|
|
20240304,162700,204860960,11700,11700,11700,11700,0
|
|
20240304,162600,204860960,11700,11700,11700,11700,0
|
|
20240304,162500,204860960,11700,11700,11700,11700,0
|
|
20240304,162400,204860960,11700,11700,11700,11700,0
|
|
20240304,162300,204860960,11700,11700,11700,11700,0
|
|
20240304,162200,204860960,11700,11700,11700,11700,0
|
|
20240304,162100,204860960,11700,11700,11700,11700,0
|
|
20240304,162000,204860960,11700,11700,11700,11700,0
|
|
20240304,161900,204860960,11700,11700,11700,11700,0
|
|
20240304,161800,204860960,11700,11700,11700,11700,0
|
|
20240304,161700,204860960,11700,11700,11700,11700,0
|
|
20240304,161600,204860960,11700,11700,11700,11700,0
|
|
20240304,161500,204860960,11700,11700,11700,11700,0
|
|
20240304,161400,204860960,11700,11700,11700,11700,0
|
|
20240304,161300,204860960,11700,11700,11700,11700,0
|
|
20240304,161200,204860960,11700,11700,11700,11700,0
|
|
20240304,161100,204860960,11700,11700,11700,11700,2593
|
|
20240304,161000,204860960,11700,11700,11700,11700,0
|
|
20240304,160900,204860960,11700,11700,11700,11700,0
|
|
20240304,160800,204860960,11700,11700,11700,11700,0
|
|
20240304,160700,204860960,11700,11700,11700,11700,0
|
|
20240304,160600,204860960,11700,11700,11700,11700,0
|
|
20240304,160500,204860960,11700,11700,11700,11700,0
|
|
20240304,160400,204860960,11700,11700,11700,11700,0
|
|
20240304,160300,204860960,11700,11700,11700,11700,0
|
|
20240304,160200,204860960,11700,11700,11700,11700,0
|
|
20240304,160100,204860960,11700,11700,11700,11700,0
|
|
20240304,160000,204860960,11700,11700,11700,11700,0
|
|
20240304,155900,204860960,11700,11700,11700,11700,0
|
|
20240304,155800,204860960,11700,11700,11700,11700,0
|
|
20240304,155700,204860960,11700,11700,11700,11700,0
|
|
20240304,155600,204860960,11700,11700,11700,11700,0
|
|
20240304,155500,204860960,11700,11700,11700,11700,0
|
|
20240304,155400,204860960,11700,11700,11700,11700,0
|
|
20240304,155300,204860960,11700,11700,11700,11700,0
|
|
20240304,155200,204860960,11700,11700,11700,11700,0
|
|
20240304,155100,204860960,11700,11700,11700,11700,0
|
|
20240304,155000,204860960,11700,11700,11700,11700,0
|
|
20240304,154900,204860960,11700,11700,11700,11700,0
|
|
20240304,154800,204860960,11700,11700,11700,11700,0
|
|
20240304,154700,204860960,11700,11700,11700,11700,0
|
|
20240304,154600,204860960,11700,11700,11700,11700,0
|
|
20240304,154500,204860960,11700,11700,11700,11700,0
|
|
20240304,154400,204860960,11700,11700,11700,11700,0
|
|
20240304,154300,204860960,11700,11700,11700,11700,0
|
|
20240304,154200,204860960,11700,11700,11700,11700,0
|
|
20240304,154100,204860960,11700,11700,11700,11700,2593
|
|
20240304,154000,204860960,11700,11700,11700,11700,0
|
|
20240304,153900,204860960,11700,11700,11700,11700,0
|
|
20240304,153800,204860960,11700,11700,11700,11700,0
|
|
20240304,153700,204860960,11700,11700,11700,11700,0
|
|
20240304,153600,204860960,11700,11700,11700,11700,0
|
|
20240304,153500,204860960,11700,11700,11700,11700,0
|
|
20240304,153400,204860960,11700,11700,11700,11700,0
|
|
20240304,153300,204860960,11700,11700,11700,11700,0
|
|
20240304,153200,204860960,11700,11700,11700,11700,0
|
|
20240304,153100,204860960,11700,11700,11700,11700,0
|
|
20240304,153000,204860960,11700,11700,11700,11700,2593
|
|
20240304,152900,174522860,11700,11700,11700,11700,0
|
|
20240304,152800,174522860,11700,11700,11700,11700,0
|
|
20240304,152700,174522860,11700,11700,11700,11700,0
|
|
20240304,152600,174522860,11700,11700,11700,11700,0
|
|
20240304,152500,174522860,11700,11700,11700,11700,0
|
|
20240304,152400,174522860,11700,11700,11700,11700,0
|
|
20240304,152300,174522860,11700,11700,11700,11700,0
|
|
20240304,152200,174522860,11700,11700,11700,11700,0
|
|
20240304,152100,174522860,11700,11700,11700,11700,0
|
|
20240304,152000,174522860,11700,11700,11700,11700,0
|
|
20240304,151900,174522860,11700,11690,11700,11690,3003
|
|
20240304,151800,139387790,11690,11710,11710,11690,1037
|
|
20240304,151700,127254820,11700,11700,11700,11700,0
|
|
20240304,151600,127254820,11700,11730,11730,11700,12
|
|
20240304,151500,127114270,11700,11700,11700,11700,0
|
|
20240304,151400,127114270,11700,11700,11700,11700,0
|
|
20240304,151300,127114270,11700,11700,11700,11700,3
|
|
20240304,151200,127079170,11700,11710,11710,11700,59
|
|
20240304,151100,126388860,11700,11700,11700,11700,0
|
|
20240304,151000,126388860,11700,11700,11700,11700,0
|
|
20240304,150900,126388860,11700,11700,11700,11700,0
|
|
20240304,150800,126388860,11700,11700,11700,11700,0
|
|
20240304,150700,126388860,11700,11710,11710,11700,18
|
|
20240304,150600,126178250,11700,11700,11700,11700,0
|
|
20240304,150500,126178250,11700,11700,11700,11700,0
|
|
20240304,150400,126178250,11700,11700,11700,11700,0
|
|
20240304,150300,126178250,11700,11700,11700,11700,0
|
|
20240304,150200,126178250,11700,11700,11700,11700,17
|
|
20240304,150100,125979350,11700,11710,11710,11700,103
|
|
20240304,150000,124773470,11710,11710,11710,11710,0
|
|
20240304,145900,124773470,11710,11720,11720,11710,100
|
|
20240304,145800,123601670,11720,11720,11720,11720,0
|
|
20240304,145700,123601670,11720,11720,11720,11720,7
|
|
20240304,145600,123519630,11720,11720,11720,11720,0
|
|
20240304,145500,123519630,11720,11720,11720,11720,0
|
|
20240304,145400,123519630,11720,11720,11720,11720,0
|
|
20240304,145300,123519630,11720,11720,11720,11720,5
|
|
20240304,145200,123461030,11720,11720,11720,11720,0
|
|
20240304,145100,123461030,11720,11720,11720,11720,20
|
|
20240304,145000,123226630,11720,11720,11720,11720,0
|
|
20240304,144900,123226630,11720,11720,11720,11720,0
|
|
20240304,144800,123226630,11720,11720,11720,11720,0
|
|
20240304,144700,123226630,11720,11720,11720,11720,17
|
|
20240304,144600,123027390,11730,11730,11730,11730,2
|
|
20240304,144500,123003930,11720,11720,11720,11720,231
|
|
20240304,144400,120296610,11710,11710,11710,11710,0
|
|
20240304,144300,120296610,11710,11710,11710,11710,0
|
|
20240304,144200,120296610,11710,11710,11710,11710,0
|
|
20240304,144100,120296610,11710,11710,11710,11710,0
|
|
20240304,144000,120296610,11710,11710,11710,11710,1
|
|
20240304,143900,120284900,11710,11710,11710,11710,0
|
|
20240304,143800,120284900,11710,11710,11710,11710,0
|
|
20240304,143700,120284900,11710,11710,11710,11710,0
|
|
20240304,143600,120284900,11710,11740,11740,11710,17
|
|
20240304,143500,120085780,11750,11740,11750,11740,7
|
|
20240304,143400,120003550,11750,11740,11750,11730,9
|
|
20240304,143300,119897840,11750,11750,11750,11750,0
|
|
20240304,143200,119897840,11750,11750,11750,11750,0
|
|
20240304,143100,119897840,11750,11750,11750,11750,11
|
|
20240304,143000,119768590,11750,11750,11750,11750,5
|
|
20240304,142900,119709840,11710,11710,11710,11710,0
|
|
20240304,142800,119709840,11710,11710,11710,11710,0
|
|
20240304,142700,119709840,11710,11710,11710,11710,0
|
|
20240304,142600,119709840,11710,11710,11710,11710,0
|
|
20240304,142500,119709840,11710,11710,11710,11710,0
|
|
20240304,142400,119709840,11710,11710,11710,11710,15
|
|
20240304,142300,119534190,11710,11710,11710,11710,0
|
|
20240304,142200,119534190,11710,11710,11710,11710,90
|
|
20240304,142100,118480290,11710,11710,11710,11710,10
|
|
20240304,142000,118363190,11710,11710,11710,11710,0
|
|
20240304,141900,118363190,11710,11710,11710,11710,0
|
|
20240304,141800,118363190,11710,11710,11710,11710,0
|
|
20240304,141700,118363190,11710,11710,11710,11710,0
|
|
20240304,141600,118363190,11710,11710,11710,11710,0
|
|
20240304,141500,118363190,11710,11710,11710,11710,0
|
|
20240304,141400,118363190,11710,11710,11710,11710,0
|
|
20240304,141300,118363190,11710,11710,11710,11710,1
|
|
20240304,141200,118351480,11710,11710,11710,11710,0
|
|
20240304,141100,118351480,11710,11710,11710,11710,0
|
|
20240304,141000,118351480,11710,11710,11710,11710,0
|
|
20240304,140900,118351480,11710,11710,11710,11710,0
|
|
20240304,140800,118351480,11710,11710,11710,11710,0
|
|
20240304,140700,118351480,11710,11710,11710,11710,0
|
|
20240304,140600,118351480,11710,11710,11710,11710,0
|
|
20240304,140500,118351480,11710,11710,11710,11710,83
|
|
20240304,140400,117379550,11710,11710,11710,11710,0
|
|
20240304,140300,117379550,11710,11710,11710,11710,0
|
|
20240304,140200,117379550,11710,11710,11710,11710,0
|
|
20240304,140100,117379550,11710,11710,11710,11710,10
|
|
20240304,140000,117262450,11710,11710,11710,11710,0
|
|
20240304,135900,117262450,11710,11710,11710,11710,0
|
|
20240304,135800,117262450,11710,11710,11710,11710,0
|
|
20240304,135700,117262450,11710,11710,11710,11710,0
|
|
20240304,135600,117262450,11710,11710,11710,11710,0
|
|
20240304,135500,117262450,11710,11710,11710,11710,0
|
|
20240304,135400,117262450,11710,11710,11710,11710,0
|
|
20240304,135300,117262450,11710,11710,11710,11710,0
|
|
20240304,135200,117262450,11710,11710,11710,11710,0
|
|
20240304,135100,117262450,11710,11710,11710,11710,18
|
|
20240304,135000,117051670,11710,11710,11710,11710,0
|
|
20240304,134900,117051670,11710,11710,11710,11710,0
|
|
20240304,134800,117051670,11710,11710,11710,11710,0
|
|
20240304,134700,117051670,11710,11720,11720,11710,100
|
|
20240304,134600,115880070,11760,11760,11760,11760,0
|
|
20240304,134500,115880070,11760,11760,11760,11760,0
|
|
20240304,134400,115880070,11760,11760,11760,11760,0
|
|
20240304,134300,115880070,11760,11760,11760,11760,20
|
|
20240304,134200,115644870,11750,11750,11750,11750,1000
|
|
20240304,134100,103894870,11750,11750,11750,11750,6
|
|
20240304,134000,103824370,11750,11750,11750,11750,50
|
|
20240304,133900,103236870,11720,11740,11740,11720,337
|
|
20240304,133800,99283850,11740,11740,11740,11740,0
|
|
20240304,133700,99283850,11740,11740,11740,11740,0
|
|
20240304,133600,99283850,11740,11740,11740,11740,0
|
|
20240304,133500,99283850,11740,11740,11740,11740,0
|
|
20240304,133400,99283850,11740,11740,11740,11740,0
|
|
20240304,133300,99283850,11740,11740,11740,11740,0
|
|
20240304,133200,99283850,11740,11740,11740,11740,19
|
|
20240304,133100,99060790,11740,11740,11740,11740,0
|
|
20240304,133000,99060790,11740,11740,11740,11740,0
|
|
20240304,132900,99060790,11740,11740,11740,11740,163
|
|
20240304,132800,97147170,11750,11750,11750,11750,0
|
|
20240304,132700,97147170,11750,11750,11750,11750,14
|
|
20240304,132600,96982670,11740,11740,11740,11740,15
|
|
20240304,132500,96806570,11740,11740,11740,11740,0
|
|
20240304,132400,96806570,11740,11740,11740,11740,0
|
|
20240304,132300,96806570,11740,11740,11740,11740,0
|
|
20240304,132200,96806570,11740,11740,11740,11740,0
|
|
20240304,132100,96806570,11740,11740,11740,11740,0
|
|
20240304,132000,96806570,11740,11740,11740,11740,0
|
|
20240304,131900,96806570,11740,11740,11740,11740,1
|
|
20240304,131800,96794830,11740,11740,11740,11740,9
|
|
20240304,131700,96689170,11740,11740,11740,11740,0
|
|
20240304,131600,96689170,11740,11750,11750,11740,17
|
|
20240304,131500,96489580,11750,11750,11750,11750,0
|
|
20240304,131400,96489580,11750,11750,11750,11750,0
|
|
20240304,131300,96489580,11750,11750,11750,11750,0
|
|
20240304,131200,96489580,11750,11750,11750,11750,0
|
|
20240304,131100,96489580,11750,11750,11750,11750,0
|
|
20240304,131000,96489580,11750,11750,11750,11750,4
|
|
20240304,130900,96442580,11740,11740,11740,11740,13
|
|
20240304,130800,96289960,11740,11740,11740,11740,0
|
|
20240304,130700,96289960,11740,11740,11740,11740,0
|
|
20240304,130600,96289960,11740,11740,11740,11740,17
|
|
20240304,130500,96090380,11740,11740,11740,11740,0
|
|
20240304,130400,96090380,11740,11740,11740,11740,0
|
|
20240304,130300,96090380,11740,11740,11740,11740,0
|
|
20240304,130200,96090380,11740,11740,11740,11740,0
|
|
20240304,130100,96090380,11740,11740,11740,11740,0
|
|
20240304,130000,96090380,11740,11740,11740,11740,0
|
|
20240304,125900,96090380,11740,11740,11740,11740,47
|
|
20240304,125800,95538600,11740,11740,11740,11740,0
|
|
20240304,125700,95538600,11740,11740,11740,11740,127
|
|
20240304,125600,94047620,11740,11740,11740,11740,244
|
|
20240304,125500,91183060,11750,11750,11750,11750,0
|
|
20240304,125400,91183060,11750,11750,11750,11750,14
|
|
20240304,125300,91018560,11750,11760,11760,11750,70
|
|
20240304,125200,90195500,11760,11760,11760,11760,0
|
|
20240304,125100,90195500,11760,11760,11760,11760,0
|
|
20240304,125000,90195500,11760,11760,11760,11760,0
|
|
20240304,124900,90195500,11760,11760,11760,11760,21
|
|
20240304,124800,89948540,11760,11760,11760,11760,13
|
|
20240304,124700,89795660,11760,11760,11760,11760,24
|
|
20240304,124600,89513420,11770,11770,11770,11770,0
|
|
20240304,124500,89513420,11770,11770,11770,11770,1
|
|
20240304,124400,89501650,11770,11770,11770,11770,7
|
|
20240304,124300,89419260,11770,11770,11770,11770,4
|
|
20240304,124200,89372180,11770,11770,11770,11770,0
|
|
20240304,124100,89372180,11770,11770,11770,11770,0
|
|
20240304,124000,89372180,11770,11770,11770,11770,0
|
|
20240304,123900,89372180,11770,11770,11770,11770,0
|
|
20240304,123800,89372180,11770,11770,11770,11770,0
|
|
20240304,123700,89372180,11770,11770,11770,11770,100
|
|
20240304,123600,88195180,11760,11760,11760,11760,0
|
|
20240304,123500,88195180,11760,11760,11760,11760,5
|
|
20240304,123400,88136380,11760,11760,11760,11760,0
|
|
20240304,123300,88136380,11760,11760,11760,11760,0
|
|
20240304,123200,88136380,11760,11760,11760,11760,0
|
|
20240304,123100,88136380,11760,11760,11760,11760,0
|
|
20240304,123000,88136380,11760,11760,11760,11760,0
|
|
20240304,122900,88136380,11760,11760,11760,11760,0
|
|
20240304,122800,88136380,11760,11760,11760,11760,0
|
|
20240304,122700,88136380,11760,11760,11760,11760,100
|
|
20240304,122600,86960380,11770,11770,11770,11770,0
|
|
20240304,122500,86960380,11770,11770,11770,11770,0
|
|
20240304,122400,86960380,11770,11770,11770,11770,0
|
|
20240304,122300,86960380,11770,11770,11770,11770,0
|
|
20240304,122200,86960380,11770,11770,11770,11770,0
|
|
20240304,122100,86960380,11770,11770,11770,11770,0
|
|
20240304,122000,86960380,11770,11770,11770,11770,19
|
|
20240304,121900,86736750,11770,11770,11770,11770,0
|
|
20240304,121800,86736750,11770,11770,11770,11770,0
|
|
20240304,121700,86736750,11770,11770,11770,11770,0
|
|
20240304,121600,86736750,11770,11770,11770,11770,0
|
|
20240304,121500,86736750,11770,11770,11770,11770,1
|
|
20240304,121400,86724980,11780,11780,11780,11780,0
|
|
20240304,121300,86724980,11780,11780,11780,11780,3
|
|
20240304,121200,86689640,11790,11790,11790,11790,5
|
|
20240304,121100,86630690,11790,11790,11790,11790,15
|
|
20240304,121000,86453840,11790,11790,11790,11790,14
|
|
20240304,120900,86288780,11790,11790,11790,11790,1
|
|
20240304,120800,86276990,11760,11760,11760,11760,0
|
|
20240304,120700,86276990,11760,11760,11760,11760,0
|
|
20240304,120600,86276990,11760,11760,11760,11760,0
|
|
20240304,120500,86276990,11760,11790,11790,11760,72
|
|
20240304,120400,85430210,11760,11760,11760,11760,0
|
|
20240304,120300,85430210,11760,11760,11760,11760,0
|
|
20240304,120200,85430210,11760,11760,11760,11760,0
|
|
20240304,120100,85430210,11760,11760,11760,11760,0
|
|
20240304,120000,85430210,11760,11760,11760,11760,0
|
|
20240304,115900,85430210,11760,11760,11760,11760,0
|
|
20240304,115800,85430210,11760,11760,11760,11760,0
|
|
20240304,115700,85430210,11760,11760,11760,11760,1
|
|
20240304,115600,85418450,11770,11770,11770,11770,0
|
|
20240304,115500,85418450,11770,11770,11770,11770,1
|
|
20240304,115400,85406680,11760,11760,11760,11760,0
|
|
20240304,115300,85406680,11760,11760,11760,11760,0
|
|
20240304,115200,85406680,11760,11760,11760,11760,0
|
|
20240304,115100,85406680,11760,11760,11760,11760,0
|
|
20240304,115000,85406680,11760,11750,11760,11750,1463
|
|
20240304,114900,68201830,11750,11750,11750,11750,0
|
|
20240304,114800,68201830,11750,11750,11750,11750,15
|
|
20240304,114700,68025580,11760,11760,11760,11760,988
|
|
20240304,114600,56406700,11760,11760,11760,11760,0
|
|
20240304,114500,56406700,11760,11760,11760,11760,0
|
|
20240304,114400,56406700,11760,11760,11760,11760,0
|
|
20240304,114300,56406700,11760,11760,11760,11760,9
|
|
20240304,114200,56300860,11760,11760,11760,11760,6
|
|
20240304,114100,56230300,11780,11780,11780,11780,14
|
|
20240304,114000,56065380,11780,11780,11780,11780,0
|
|
20240304,113900,56065380,11780,11780,11780,11780,0
|
|
20240304,113800,56065380,11780,11780,11780,11780,17
|
|
20240304,113700,55865120,11780,11780,11780,11780,0
|
|
20240304,113600,55865120,11780,11780,11780,11780,0
|
|
20240304,113500,55865120,11780,11780,11780,11780,0
|
|
20240304,113400,55865120,11780,11780,11780,11780,0
|
|
20240304,113300,55865120,11780,11780,11780,11780,0
|
|
20240304,113200,55865120,11780,11780,11780,11780,0
|
|
20240304,113100,55865120,11780,11780,11780,11780,10
|
|
20240304,113000,55747320,11780,11780,11780,11780,0
|
|
20240304,112900,55747320,11780,11780,11780,11780,0
|
|
20240304,112800,55747320,11780,11780,11780,11780,16
|
|
20240304,112700,55558840,11790,11790,11790,11790,2
|
|
20240304,112600,55535260,11790,11790,11800,11790,11
|
|
20240304,112500,55405490,11790,11790,11790,11790,0
|
|
20240304,112400,55405490,11790,11790,11790,11790,0
|
|
20240304,112300,55405490,11790,11790,11790,11790,1
|
|
20240304,112200,55393700,11790,11790,11790,11790,3
|
|
20240304,112100,55358330,11790,11790,11790,11790,0
|
|
20240304,112000,55358330,11790,11790,11790,11790,6
|
|
20240304,111900,55287590,11790,11790,11790,11790,3
|
|
20240304,111800,55252220,11780,11780,11780,11780,0
|
|
20240304,111700,55252220,11780,11780,11780,11780,11
|
|
20240304,111600,55122640,11790,11790,11790,11790,1
|
|
20240304,111500,55110850,11790,11790,11790,11790,0
|
|
20240304,111400,55110850,11790,11790,11790,11790,200
|
|
20240304,111300,52752850,11790,11790,11790,11790,50
|
|
20240304,111200,52163350,11780,11780,11780,11780,0
|
|
20240304,111100,52163350,11780,11780,11780,11780,294
|
|
20240304,111000,48700030,11760,11760,11760,11760,0
|
|
20240304,110900,48700030,11760,11760,11760,11760,1
|
|
20240304,110800,48688270,11750,11750,11750,11750,0
|
|
20240304,110700,48688270,11750,11750,11750,11750,17
|
|
20240304,110600,48488520,11780,11780,11780,11780,0
|
|
20240304,110500,48488520,11780,11780,11780,11780,0
|
|
20240304,110400,48488520,11780,11780,11780,11780,0
|
|
20240304,110300,48488520,11780,11780,11780,11780,0
|
|
20240304,110200,48488520,11780,11780,11780,11780,0
|
|
20240304,110100,48488520,11780,11780,11780,11780,0
|
|
20240304,110000,48488520,11780,11780,11780,11780,0
|
|
20240304,105900,48488520,11780,11780,11780,11780,0
|
|
20240304,105800,48488520,11780,11780,11780,11780,0
|
|
20240304,105700,48488520,11780,11780,11780,11780,1
|
|
20240304,105600,48476740,11760,11760,11760,11760,5
|
|
20240304,105500,48417940,11760,11760,11760,11760,17
|
|
20240304,105400,48218020,11750,11750,11750,11750,0
|
|
20240304,105300,48218020,11750,11750,11750,11750,0
|
|
20240304,105200,48218020,11750,11750,11750,11750,32
|
|
20240304,105100,47842020,11780,11780,11780,11780,0
|
|
20240304,105000,47842020,11780,11780,11780,11780,0
|
|
20240304,104900,47842020,11780,11780,11780,11780,4
|
|
20240304,104800,47794900,11780,11780,11780,11780,12
|
|
20240304,104700,47653540,11740,11740,11740,11740,0
|
|
20240304,104600,47653540,11740,11720,11740,11720,551
|
|
20240304,104500,41187400,11720,11720,11720,11720,3
|
|
20240304,104400,41152240,11720,11720,11720,11720,0
|
|
20240304,104300,41152240,11720,11720,11720,11720,10
|
|
20240304,104200,41035040,11720,11720,11720,11720,0
|
|
20240304,104100,41035040,11720,11720,11720,11720,0
|
|
20240304,104000,41035040,11720,11720,11720,11720,0
|
|
20240304,103900,41035040,11720,11720,11720,11720,60
|
|
20240304,103800,40331840,11720,11720,11720,11720,0
|
|
20240304,103700,40331840,11720,11720,11720,11720,0
|
|
20240304,103600,40331840,11720,11720,11720,11720,0
|
|
20240304,103500,40331840,11720,11720,11720,11720,0
|
|
20240304,103400,40331840,11720,11720,11720,11720,0
|
|
20240304,103300,40331840,11720,11720,11720,11720,0
|
|
20240304,103200,40331840,11720,11720,11720,11720,25
|
|
20240304,103100,40038840,11720,11720,11720,11720,11
|
|
20240304,103000,39909920,11700,11700,11700,11700,17
|
|
20240304,102900,39711020,11700,11700,11700,11700,0
|
|
20240304,102800,39711020,11700,11700,11700,11700,0
|
|
20240304,102700,39711020,11700,11700,11700,11700,240
|
|
20240304,102600,36903020,11700,11700,11700,11700,200
|
|
20240304,102500,34563020,11720,11720,11720,11720,0
|
|
20240304,102400,34563020,11720,11720,11720,11720,0
|
|
20240304,102300,34563020,11720,11720,11720,11720,314
|
|
20240304,102200,30882940,11720,11720,11720,11720,0
|
|
20240304,102100,30882940,11720,11720,11720,11720,341
|
|
20240304,102000,26886420,11730,11730,11730,11730,94
|
|
20240304,101900,25783800,11730,11730,11730,11730,0
|
|
20240304,101800,25783800,11730,11730,11730,11730,10
|
|
20240304,101700,25666500,11740,11730,11740,11730,9
|
|
20240304,101600,25560920,11730,11730,11730,11730,0
|
|
20240304,101500,25560920,11730,11730,11730,11730,2
|
|
20240304,101400,25537460,11730,11730,11730,11730,6
|
|
20240304,101300,25467080,11740,11730,11740,11730,3
|
|
20240304,101200,25431880,11730,11730,11730,11730,118
|
|
20240304,101100,24047740,11730,11730,11730,11730,3
|
|
20240304,101000,24012550,11730,11730,11730,11730,31
|
|
20240304,100900,23648920,11730,11730,11730,11730,18
|
|
20240304,100800,23437780,11740,11740,11740,11740,0
|
|
20240304,100700,23437780,11740,11740,11740,11740,0
|
|
20240304,100600,23437780,11740,11740,11740,11740,0
|
|
20240304,100500,23437780,11740,11740,11740,11740,1
|
|
20240304,100400,23426040,11740,11740,11740,11740,0
|
|
20240304,100300,23426040,11740,11740,11740,11740,0
|
|
20240304,100200,23426040,11740,11740,11740,11740,0
|
|
20240304,100100,23426040,11740,11740,11740,11740,0
|
|
20240304,100000,23426040,11740,11740,11740,11740,0
|
|
20240304,095900,23426040,11740,11740,11740,11740,0
|
|
20240304,095800,23426040,11740,11730,11740,11730,2
|
|
20240304,095700,23402570,11730,11730,11730,11730,0
|
|
20240304,095600,23402570,11730,11730,11730,11730,0
|
|
20240304,095500,23402570,11730,11730,11730,11730,0
|
|
20240304,095400,23402570,11730,11730,11730,11730,0
|
|
20240304,095300,23402570,11730,11730,11730,11730,0
|
|
20240304,095200,23402570,11730,11730,11730,11730,30
|
|
20240304,095100,23050670,11740,11740,11740,11740,6
|
|
20240304,095000,22980230,11780,11780,11780,11780,0
|
|
20240304,094900,22980230,11780,11780,11780,11780,1
|
|
20240304,094800,22968450,11790,11790,11790,11790,0
|
|
20240304,094700,22968450,11790,11790,11790,11790,243
|
|
20240304,094600,20103480,11790,11790,11790,11790,0
|
|
20240304,094500,20103480,11790,11790,11790,11790,0
|
|
20240304,094400,20103480,11790,11790,11790,11790,12
|
|
20240304,094300,19962000,11790,11790,11790,11790,200
|
|
20240304,094200,17604000,11790,11790,11790,11790,37
|
|
20240304,094100,17167770,11800,11800,11800,11800,1
|
|
20240304,094000,17155970,11800,11800,11800,11800,1
|
|
20240304,093900,17144170,11790,11790,11790,11790,1
|
|
20240304,093800,17132380,11800,11800,11800,11800,0
|
|
20240304,093700,17132380,11800,11800,11800,11800,4
|
|
20240304,093600,17085180,11790,11800,11800,11790,64
|
|
20240304,093500,16330580,11800,11800,11800,11800,0
|
|
20240304,093400,16330580,11800,11800,11800,11800,93
|
|
20240304,093300,15233180,11800,11810,11810,11800,100
|
|
20240304,093200,14052640,11810,11810,11810,11810,33
|
|
20240304,093100,13662910,11810,11810,11810,11810,0
|
|
20240304,093000,13662910,11810,11810,11810,11810,0
|
|
20240304,092900,13662910,11810,11810,11810,11810,2
|
|
20240304,092800,13639290,11810,11810,11810,11810,0
|
|
20240304,092700,13639290,11810,11810,11810,11810,2
|
|
20240304,092600,13615670,11820,11820,11820,11820,0
|
|
20240304,092500,13615670,11820,11820,11820,11820,282
|
|
20240304,092400,10282430,11810,11810,11810,11810,1
|
|
20240304,092300,10270620,11810,11810,11810,11810,81
|
|
20240304,092200,9314010,11800,11800,11800,11800,1
|
|
20240304,092100,9302210,11800,11800,11800,11800,81
|
|
20240304,092000,8346410,11800,11800,11800,11800,0
|
|
20240304,091900,8346410,11800,11800,11800,11800,0
|
|
20240304,091800,8346410,11800,11800,11800,11800,0
|
|
20240304,091700,8346410,11800,11800,11800,11800,9
|
|
20240304,091600,8240210,11830,11830,11830,11830,4
|
|
20240304,091500,8192890,11840,11820,11840,11820,205
|
|
20240304,091400,5769690,11820,11800,11820,11800,133
|
|
20240304,091300,4200010,11800,11800,11800,11800,0
|
|
20240304,091200,4200010,11800,11800,11800,11800,19
|
|
20240304,091100,3975810,11800,11800,11800,11800,130
|
|
20240304,091000,2441810,11800,11790,11800,11790,72
|
|
20240304,090900,1592230,11790,11790,11790,11790,23
|
|
20240304,090800,1321060,11690,11690,11690,11690,0
|
|
20240304,090700,1321060,11690,11690,11690,11690,0
|
|
20240304,090600,1321060,11690,11740,11740,11690,100
|
|
20240304,090500,151710,11670,11670,11670,11670,0
|
|
20240304,090400,151710,11670,11670,11670,11670,0
|
|
20240304,090300,151710,11670,11670,11670,11670,0
|
|
20240304,090200,151710,11670,11670,11670,11670,0
|
|
20240304,090100,151710,11670,11670,11670,11670,0
|
|
20240304,090000,151710,11670,11670,11670,11670,13
|