602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,185900,451803810,3935,3935,3935,3935,2684
|
|
20240304,185800,451803810,3935,3935,3935,3935,0
|
|
20240304,185700,451803810,3935,3935,3935,3935,0
|
|
20240304,185600,451803810,3935,3935,3935,3935,0
|
|
20240304,185500,451803810,3935,3935,3935,3935,0
|
|
20240304,185400,451803810,3935,3935,3935,3935,0
|
|
20240304,185300,451803810,3935,3935,3935,3935,0
|
|
20240304,185200,451803810,3935,3935,3935,3935,0
|
|
20240304,185100,451803810,3935,3935,3935,3935,0
|
|
20240304,185000,451803810,3935,3935,3935,3935,0
|
|
20240304,184900,451803810,3935,3935,3935,3935,0
|
|
20240304,184800,451803810,3935,3935,3935,3935,0
|
|
20240304,184700,451803810,3935,3935,3935,3935,0
|
|
20240304,184600,451803810,3935,3935,3935,3935,0
|
|
20240304,184500,451803810,3935,3935,3935,3935,0
|
|
20240304,184400,451803810,3935,3935,3935,3935,0
|
|
20240304,184300,451803810,3935,3935,3935,3935,0
|
|
20240304,184200,451803810,3935,3935,3935,3935,0
|
|
20240304,184100,451803810,3935,3935,3935,3935,0
|
|
20240304,184000,451803810,3935,3935,3935,3935,0
|
|
20240304,183900,451803810,3935,3935,3935,3935,0
|
|
20240304,183800,451803810,3935,3935,3935,3935,0
|
|
20240304,183700,451803810,3935,3935,3935,3935,0
|
|
20240304,183600,451803810,3935,3935,3935,3935,0
|
|
20240304,183500,451803810,3935,3935,3935,3935,0
|
|
20240304,183400,451803810,3935,3935,3935,3935,0
|
|
20240304,183300,451803810,3935,3935,3935,3935,0
|
|
20240304,183200,451803810,3935,3935,3935,3935,0
|
|
20240304,183100,451803810,3935,3935,3935,3935,0
|
|
20240304,183000,451803810,3935,3935,3935,3935,0
|
|
20240304,182900,451803810,3935,3935,3935,3935,2684
|
|
20240304,182800,451803810,3935,3935,3935,3935,0
|
|
20240304,182700,451803810,3935,3935,3935,3935,0
|
|
20240304,182600,451803810,3935,3935,3935,3935,0
|
|
20240304,182500,451803810,3935,3935,3935,3935,0
|
|
20240304,182400,451803810,3935,3935,3935,3935,0
|
|
20240304,182300,451803810,3935,3935,3935,3935,0
|
|
20240304,182200,451803810,3935,3935,3935,3935,0
|
|
20240304,182100,451803810,3935,3935,3935,3935,0
|
|
20240304,182000,451803810,3935,3935,3935,3935,0
|
|
20240304,181900,451803810,3935,3935,3935,3935,0
|
|
20240304,181800,451803810,3935,3935,3935,3935,0
|
|
20240304,181700,451803810,3935,3935,3935,3935,0
|
|
20240304,181600,451803810,3935,3935,3935,3935,0
|
|
20240304,181500,451803810,3935,3935,3935,3935,0
|
|
20240304,181400,451803810,3935,3935,3935,3935,0
|
|
20240304,181300,451803810,3935,3935,3935,3935,0
|
|
20240304,181200,451803810,3935,3935,3935,3935,0
|
|
20240304,181100,451803810,3935,3935,3935,3935,0
|
|
20240304,181000,451803810,3935,3935,3935,3935,0
|
|
20240304,180900,451803810,3935,3935,3935,3935,0
|
|
20240304,180800,451803810,3935,3935,3935,3935,0
|
|
20240304,180700,451803810,3935,3935,3935,3935,0
|
|
20240304,180600,451803810,3935,3935,3935,3935,0
|
|
20240304,180500,451803810,3935,3935,3935,3935,0
|
|
20240304,180400,451803810,3935,3935,3935,3935,0
|
|
20240304,180300,451803810,3935,3935,3935,3935,0
|
|
20240304,180200,451803810,3935,3935,3935,3935,0
|
|
20240304,180100,451803810,3935,3935,3935,3935,0
|
|
20240304,180000,451803810,3935,3935,3935,3935,0
|
|
20240304,175900,451803810,3935,3935,3935,3935,2684
|
|
20240304,175800,451803810,3935,3935,3935,3935,0
|
|
20240304,175700,451803810,3935,3935,3935,3935,0
|
|
20240304,175600,451803810,3935,3935,3935,3935,0
|
|
20240304,175500,451803810,3935,3935,3935,3935,0
|
|
20240304,175400,451803810,3935,3935,3935,3935,0
|
|
20240304,175300,451803810,3935,3935,3935,3935,0
|
|
20240304,175200,451803810,3935,3935,3935,3935,0
|
|
20240304,175100,451803810,3935,3935,3935,3935,0
|
|
20240304,175000,451803810,3935,3935,3935,3935,0
|
|
20240304,174900,451803810,3935,3935,3935,3935,0
|
|
20240304,174800,451803810,3935,3935,3935,3935,0
|
|
20240304,174700,451803810,3935,3935,3935,3935,0
|
|
20240304,174600,451803810,3935,3935,3935,3935,0
|
|
20240304,174500,451803810,3935,3935,3935,3935,0
|
|
20240304,174400,451803810,3935,3935,3935,3935,0
|
|
20240304,174300,451803810,3935,3935,3935,3935,0
|
|
20240304,174200,451803810,3935,3935,3935,3935,0
|
|
20240304,174100,451803810,3935,3935,3935,3935,0
|
|
20240304,174000,451803810,3935,3935,3935,3935,0
|
|
20240304,173900,451803810,3935,3935,3935,3935,0
|
|
20240304,173800,451803810,3935,3935,3935,3935,0
|
|
20240304,173700,451803810,3935,3935,3935,3935,0
|
|
20240304,173600,451803810,3935,3935,3935,3935,0
|
|
20240304,173500,451803810,3935,3935,3935,3935,0
|
|
20240304,173400,451803810,3935,3935,3935,3935,0
|
|
20240304,173300,451803810,3935,3935,3935,3935,0
|
|
20240304,173200,451803810,3935,3935,3935,3935,0
|
|
20240304,173100,451803810,3935,3935,3935,3935,0
|
|
20240304,173000,451803810,3935,3935,3935,3935,0
|
|
20240304,172900,451803810,3935,3935,3935,3935,2684
|
|
20240304,172800,451803810,3935,3935,3935,3935,0
|
|
20240304,172700,451803810,3935,3935,3935,3935,0
|
|
20240304,172600,451803810,3935,3935,3935,3935,0
|
|
20240304,172500,451803810,3935,3935,3935,3935,0
|
|
20240304,172400,451803810,3935,3935,3935,3935,0
|
|
20240304,172300,451803810,3935,3935,3935,3935,0
|
|
20240304,172200,451803810,3935,3935,3935,3935,0
|
|
20240304,172100,451803810,3935,3935,3935,3935,0
|
|
20240304,172000,451803810,3935,3935,3935,3935,0
|
|
20240304,171900,451803810,3935,3935,3935,3935,0
|
|
20240304,171800,451803810,3935,3935,3935,3935,0
|
|
20240304,171700,451803810,3935,3935,3935,3935,0
|
|
20240304,171600,451803810,3935,3935,3935,3935,0
|
|
20240304,171500,451803810,3935,3935,3935,3935,0
|
|
20240304,171400,451803810,3935,3935,3935,3935,0
|
|
20240304,171300,451803810,3935,3935,3935,3935,0
|
|
20240304,171200,451803810,3935,3935,3935,3935,0
|
|
20240304,171100,451803810,3935,3935,3935,3935,0
|
|
20240304,171000,451803810,3935,3935,3935,3935,0
|
|
20240304,170900,451803810,3935,3935,3935,3935,0
|
|
20240304,170800,451803810,3935,3935,3935,3935,0
|
|
20240304,170700,451803810,3935,3935,3935,3935,0
|
|
20240304,170600,451803810,3935,3935,3935,3935,0
|
|
20240304,170500,451803810,3935,3935,3935,3935,0
|
|
20240304,170400,451803810,3935,3935,3935,3935,0
|
|
20240304,170300,451803810,3935,3935,3935,3935,0
|
|
20240304,170200,451803810,3935,3935,3935,3935,0
|
|
20240304,170100,451803810,3935,3935,3935,3935,0
|
|
20240304,170000,451803810,3935,3935,3935,3935,0
|
|
20240304,165900,451803810,3935,3935,3935,3935,2684
|
|
20240304,165800,451803810,3935,3935,3935,3935,0
|
|
20240304,165700,451803810,3935,3935,3935,3935,0
|
|
20240304,165600,451803810,3935,3935,3935,3935,0
|
|
20240304,165500,451803810,3935,3935,3935,3935,0
|
|
20240304,165400,451803810,3935,3935,3935,3935,0
|
|
20240304,165300,451803810,3935,3935,3935,3935,0
|
|
20240304,165200,451803810,3935,3935,3935,3935,0
|
|
20240304,165100,451803810,3935,3935,3935,3935,0
|
|
20240304,165000,451803810,3935,3935,3935,3935,0
|
|
20240304,164900,451803810,3935,3935,3935,3935,0
|
|
20240304,164800,451803810,3935,3935,3935,3935,0
|
|
20240304,164700,451803810,3935,3935,3935,3935,0
|
|
20240304,164600,451803810,3935,3935,3935,3935,0
|
|
20240304,164500,451803810,3935,3935,3935,3935,0
|
|
20240304,164400,451803810,3935,3935,3935,3935,0
|
|
20240304,164300,451803810,3935,3935,3935,3935,0
|
|
20240304,164200,451803810,3935,3935,3935,3935,0
|
|
20240304,164100,451803810,3935,3935,3935,3935,0
|
|
20240304,164000,451803810,3935,3935,3935,3935,0
|
|
20240304,163900,451803810,3935,3935,3935,3935,0
|
|
20240304,163800,451803810,3935,3935,3935,3935,0
|
|
20240304,163700,451803810,3935,3935,3935,3935,0
|
|
20240304,163600,451803810,3935,3935,3935,3935,0
|
|
20240304,163500,451803810,3935,3935,3935,3935,0
|
|
20240304,163400,451803810,3935,3935,3935,3935,0
|
|
20240304,163300,451803810,3935,3935,3935,3935,0
|
|
20240304,163200,451803810,3935,3935,3935,3935,0
|
|
20240304,163100,451803810,3935,3935,3935,3935,0
|
|
20240304,163000,451803810,3935,3935,3935,3935,0
|
|
20240304,162900,451803810,3935,3935,3935,3935,2684
|
|
20240304,162800,451803810,3935,3935,3935,3935,0
|
|
20240304,162700,451803810,3935,3935,3935,3935,0
|
|
20240304,162600,451803810,3935,3935,3935,3935,0
|
|
20240304,162500,451803810,3935,3935,3935,3935,0
|
|
20240304,162400,451803810,3935,3935,3935,3935,0
|
|
20240304,162300,451803810,3935,3935,3935,3935,0
|
|
20240304,162200,451803810,3935,3935,3935,3935,0
|
|
20240304,162100,451803810,3935,3935,3935,3935,0
|
|
20240304,162000,451803810,3935,3935,3935,3935,0
|
|
20240304,161900,451803810,3935,3935,3935,3935,0
|
|
20240304,161800,451803810,3935,3935,3935,3935,0
|
|
20240304,161700,451803810,3935,3935,3935,3935,0
|
|
20240304,161600,451803810,3935,3935,3935,3935,0
|
|
20240304,161500,451803810,3935,3935,3935,3935,0
|
|
20240304,161400,451803810,3935,3935,3935,3935,0
|
|
20240304,161300,451803810,3935,3935,3935,3935,0
|
|
20240304,161200,451803810,3935,3935,3935,3935,0
|
|
20240304,161100,451803810,3935,3935,3935,3935,0
|
|
20240304,161000,451803810,3935,3935,3935,3935,0
|
|
20240304,160900,451803810,3935,3935,3935,3935,0
|
|
20240304,160800,451803810,3935,3935,3935,3935,0
|
|
20240304,160700,451803810,3935,3935,3935,3935,0
|
|
20240304,160600,451803810,3935,3935,3935,3935,0
|
|
20240304,160500,451803810,3935,3935,3935,3935,0
|
|
20240304,160400,451803810,3935,3935,3935,3935,0
|
|
20240304,160300,451803810,3935,3935,3935,3935,0
|
|
20240304,160200,451803810,3935,3935,3935,3935,0
|
|
20240304,160100,451803810,3935,3935,3935,3935,0
|
|
20240304,160000,451803810,3935,3935,3935,3935,0
|
|
20240304,155900,451803810,3935,3935,3935,3935,2684
|
|
20240304,155800,451803810,3935,3935,3935,3935,0
|
|
20240304,155700,451803810,3935,3935,3935,3935,0
|
|
20240304,155600,451803810,3935,3935,3935,3935,0
|
|
20240304,155500,451803810,3935,3935,3935,3935,0
|
|
20240304,155400,451803810,3935,3935,3935,3935,0
|
|
20240304,155300,451803810,3935,3935,3935,3935,0
|
|
20240304,155200,451803810,3935,3935,3935,3935,0
|
|
20240304,155100,451803810,3935,3935,3935,3935,0
|
|
20240304,155000,451803810,3935,3935,3935,3935,0
|
|
20240304,154900,451803810,3935,3935,3935,3935,0
|
|
20240304,154800,451803810,3935,3935,3935,3935,0
|
|
20240304,154700,451803810,3935,3935,3935,3935,0
|
|
20240304,154600,451803810,3935,3935,3935,3935,0
|
|
20240304,154500,451803810,3935,3935,3935,3935,0
|
|
20240304,154400,451803810,3935,3935,3935,3935,0
|
|
20240304,154300,451803810,3935,3935,3935,3935,0
|
|
20240304,154200,451803810,3935,3935,3935,3935,0
|
|
20240304,154100,451803810,3935,3935,3935,3935,0
|
|
20240304,154000,451803810,3935,3935,3935,3935,0
|
|
20240304,153900,451803810,3935,3935,3935,3935,0
|
|
20240304,153800,451803810,3935,3935,3935,3935,0
|
|
20240304,153700,451803810,3935,3935,3935,3935,0
|
|
20240304,153600,451803810,3935,3935,3935,3935,0
|
|
20240304,153500,451803810,3935,3935,3935,3935,0
|
|
20240304,153400,451803810,3935,3935,3935,3935,0
|
|
20240304,153300,451803810,3935,3935,3935,3935,0
|
|
20240304,153200,451803810,3935,3935,3935,3935,0
|
|
20240304,153100,451803810,3935,3935,3935,3935,0
|
|
20240304,153000,451803810,3935,3935,3935,3935,2684
|
|
20240304,152900,441242270,3950,3950,3950,3950,0
|
|
20240304,152800,441242270,3950,3950,3950,3950,0
|
|
20240304,152700,441242270,3950,3950,3950,3950,0
|
|
20240304,152600,441242270,3950,3950,3950,3950,0
|
|
20240304,152500,441242270,3950,3950,3950,3950,0
|
|
20240304,152400,441242270,3950,3950,3950,3950,0
|
|
20240304,152300,441242270,3950,3950,3950,3950,0
|
|
20240304,152200,441242270,3950,3950,3950,3950,0
|
|
20240304,152100,441242270,3950,3950,3950,3950,0
|
|
20240304,152000,441242270,3950,3950,3950,3950,0
|
|
20240304,151900,441242270,3950,3940,3950,3940,1524
|
|
20240304,151800,435232440,3940,3950,3950,3940,45
|
|
20240304,151700,435055130,3940,3940,3940,3940,277
|
|
20240304,151600,433963750,3950,3940,3950,3940,77
|
|
20240304,151500,433660360,3940,3940,3940,3940,20
|
|
20240304,151400,433581560,3950,3950,3950,3950,0
|
|
20240304,151300,433581560,3950,3950,3950,3950,0
|
|
20240304,151200,433581560,3950,3940,3950,3940,282
|
|
20240304,151100,432469970,3940,3940,3940,3940,0
|
|
20240304,151000,432469970,3940,3940,3940,3940,0
|
|
20240304,150900,432469970,3940,3940,3940,3940,0
|
|
20240304,150800,432469970,3940,3940,3940,3940,0
|
|
20240304,150700,432469970,3940,3940,3940,3940,297
|
|
20240304,150600,431299790,3950,3950,3950,3950,1
|
|
20240304,150500,431295840,3935,3935,3935,3935,0
|
|
20240304,150400,431295840,3935,3935,3935,3935,85
|
|
20240304,150300,430961365,3940,3940,3940,3940,894
|
|
20240304,150200,427439005,3940,3940,3940,3940,300
|
|
20240304,150100,426257005,3940,3940,3940,3940,0
|
|
20240304,150000,426257005,3940,3940,3940,3940,0
|
|
20240304,145900,426257005,3940,3940,3940,3940,140
|
|
20240304,145800,425705405,3940,3940,3940,3940,0
|
|
20240304,145700,425705405,3940,3940,3940,3940,0
|
|
20240304,145600,425705405,3940,3940,3940,3940,0
|
|
20240304,145500,425705405,3940,3940,3940,3940,0
|
|
20240304,145400,425705405,3940,3940,3940,3940,0
|
|
20240304,145300,425705405,3940,3940,3940,3940,0
|
|
20240304,145200,425705405,3940,3940,3940,3940,0
|
|
20240304,145100,425705405,3940,3940,3940,3940,1118
|
|
20240304,145000,421300485,3940,3940,3940,3940,0
|
|
20240304,144900,421300485,3940,3940,3940,3940,1001
|
|
20240304,144800,417356545,3950,3950,3950,3950,0
|
|
20240304,144700,417356545,3950,3950,3950,3950,0
|
|
20240304,144600,417356545,3950,3940,3950,3940,409
|
|
20240304,144500,415745075,3950,3950,3950,3950,0
|
|
20240304,144400,415745075,3950,3950,3950,3950,29
|
|
20240304,144300,415630525,3950,3950,3950,3950,0
|
|
20240304,144200,415630525,3950,3950,3950,3950,127
|
|
20240304,144100,415128875,3950,3950,3950,3950,11
|
|
20240304,144000,415085425,3950,3950,3950,3950,0
|
|
20240304,143900,415085425,3950,3950,3950,3950,0
|
|
20240304,143800,415085425,3950,3945,3950,3945,978
|
|
20240304,143700,411227210,3950,3950,3950,3950,0
|
|
20240304,143600,411227210,3950,3950,3950,3950,1
|
|
20240304,143500,411223260,3950,3950,3950,3950,30
|
|
20240304,143400,411104760,3950,3950,3950,3950,0
|
|
20240304,143300,411104760,3950,3950,3950,3950,0
|
|
20240304,143200,411104760,3950,3950,3950,3950,0
|
|
20240304,143100,411104760,3950,3950,3950,3950,0
|
|
20240304,143000,411104760,3950,3950,3950,3945,1172
|
|
20240304,142900,406476610,3950,3950,3950,3950,0
|
|
20240304,142800,406476610,3950,3955,3960,3950,3356
|
|
20240304,142700,393218910,3960,3960,3960,3960,130
|
|
20240304,142600,392704110,3960,3950,3960,3950,1201
|
|
20240304,142500,387948160,3955,3955,3955,3955,100
|
|
20240304,142400,387552660,3950,3950,3950,3950,380
|
|
20240304,142300,386051660,3950,3950,3950,3950,300
|
|
20240304,142200,384866660,3955,3955,3955,3955,0
|
|
20240304,142100,384866660,3955,3950,3955,3950,250
|
|
20240304,142000,383878410,3955,3955,3955,3955,157
|
|
20240304,141900,383257475,3955,3950,3955,3950,323
|
|
20240304,141800,381980015,3955,3955,3955,3955,0
|
|
20240304,141700,381980015,3955,3955,3955,3955,0
|
|
20240304,141600,381980015,3955,3955,3955,3955,10
|
|
20240304,141500,381940465,3955,3955,3955,3955,861
|
|
20240304,141400,378535210,3955,3955,3955,3955,3
|
|
20240304,141300,378523345,3955,3950,3955,3950,170
|
|
20240304,141200,377851345,3950,3950,3950,3950,0
|
|
20240304,141100,377851345,3950,3950,3950,3950,0
|
|
20240304,141000,377851345,3950,3955,3960,3950,1012
|
|
20240304,140900,373846610,3955,3950,3955,3950,463
|
|
20240304,140800,372015555,3950,3940,3950,3935,16666
|
|
20240304,140700,306421435,3940,3940,3940,3940,100
|
|
20240304,140600,306027435,3945,3950,3950,3945,1500
|
|
20240304,140500,300109285,3950,3950,3950,3950,0
|
|
20240304,140400,300109285,3950,3950,3955,3950,792
|
|
20240304,140300,296978885,3945,3945,3945,3945,500
|
|
20240304,140200,295006385,3945,3945,3945,3945,0
|
|
20240304,140100,295006385,3945,3945,3945,3945,12
|
|
20240304,140000,294959045,3945,3945,3945,3945,10
|
|
20240304,135900,294919595,3945,3945,3945,3945,60
|
|
20240304,135800,294682895,3940,3940,3940,3940,0
|
|
20240304,135700,294682895,3940,3940,3940,3940,50
|
|
20240304,135600,294485895,3945,3945,3945,3945,0
|
|
20240304,135500,294485895,3945,3945,3945,3945,0
|
|
20240304,135400,294485895,3945,3950,3950,3945,178
|
|
20240304,135300,293782810,3945,3945,3945,3945,0
|
|
20240304,135200,293782810,3945,3935,3945,3935,85
|
|
20240304,135100,293447585,3935,3935,3935,3935,0
|
|
20240304,135000,293447585,3935,3935,3935,3935,0
|
|
20240304,134900,293447585,3935,3950,3950,3935,151
|
|
20240304,134800,292852110,3950,3950,3950,3950,0
|
|
20240304,134700,292852110,3950,3950,3950,3950,1
|
|
20240304,134600,292848160,3950,3945,3950,3945,1000
|
|
20240304,134500,288901495,3930,3930,3930,3930,0
|
|
20240304,134400,288901495,3930,3930,3930,3930,112
|
|
20240304,134300,288461335,3930,3935,3935,3930,2000
|
|
20240304,134200,280600295,3935,3935,3935,3935,0
|
|
20240304,134100,280600295,3935,3935,3935,3935,23
|
|
20240304,134000,280509790,3935,3935,3935,3935,0
|
|
20240304,133900,280509790,3935,3935,3935,3935,0
|
|
20240304,133800,280509790,3935,3935,3935,3935,0
|
|
20240304,133700,280509790,3935,3935,3935,3935,0
|
|
20240304,133600,280509790,3935,3935,3935,3935,104
|
|
20240304,133500,280100550,3945,3945,3945,3945,0
|
|
20240304,133400,280100550,3945,3945,3945,3945,2
|
|
20240304,133300,280092660,3945,3945,3945,3945,0
|
|
20240304,133200,280092660,3945,3945,3945,3945,0
|
|
20240304,133100,280092660,3945,3945,3945,3945,0
|
|
20240304,133000,280092660,3945,3945,3945,3945,0
|
|
20240304,132900,280092660,3945,3945,3945,3945,0
|
|
20240304,132800,280092660,3945,3945,3945,3945,100
|
|
20240304,132700,279698160,3935,3935,3935,3935,123
|
|
20240304,132600,279214155,3930,3930,3930,3930,0
|
|
20240304,132500,279214155,3930,3930,3930,3930,0
|
|
20240304,132400,279214155,3930,3930,3930,3930,0
|
|
20240304,132300,279214155,3930,3930,3930,3930,0
|
|
20240304,132200,279214155,3930,3930,3930,3930,0
|
|
20240304,132100,279214155,3930,3930,3930,3930,0
|
|
20240304,132000,279214155,3930,3930,3930,3930,0
|
|
20240304,131900,279214155,3930,3930,3930,3930,116
|
|
20240304,131800,278758275,3940,3940,3940,3940,0
|
|
20240304,131700,278758275,3940,3940,3940,3940,0
|
|
20240304,131600,278758275,3940,3940,3940,3940,0
|
|
20240304,131500,278758275,3940,3940,3940,3940,0
|
|
20240304,131400,278758275,3940,3940,3940,3940,67
|
|
20240304,131300,278494295,3950,3950,3950,3950,0
|
|
20240304,131200,278494295,3950,3950,3950,3950,1
|
|
20240304,131100,278490345,3940,3940,3940,3940,0
|
|
20240304,131000,278490345,3940,3940,3940,3940,1
|
|
20240304,130900,278486405,3940,3940,3940,3940,0
|
|
20240304,130800,278486405,3940,3940,3940,3940,0
|
|
20240304,130700,278486405,3940,3940,3940,3940,300
|
|
20240304,130600,277304405,3945,3945,3945,3945,287
|
|
20240304,130500,276172190,3945,3945,3945,3945,123
|
|
20240304,130400,275686955,3945,3945,3945,3945,1
|
|
20240304,130300,275683010,3945,3945,3945,3945,0
|
|
20240304,130200,275683010,3945,3945,3945,3945,0
|
|
20240304,130100,275683010,3945,3945,3945,3945,0
|
|
20240304,130000,275683010,3945,3945,3945,3945,0
|
|
20240304,125900,275683010,3945,3945,3945,3945,2
|
|
20240304,125800,275675120,3940,3940,3940,3940,1317
|
|
20240304,125700,270486140,3940,3940,3940,3940,12
|
|
20240304,125600,270438860,3940,3945,3945,3940,1000
|
|
20240304,125500,266494065,3955,3955,3955,3955,33
|
|
20240304,125400,266363550,3945,3945,3945,3945,0
|
|
20240304,125300,266363550,3945,3945,3945,3945,0
|
|
20240304,125200,266363550,3945,3945,3945,3945,41
|
|
20240304,125100,266201805,3945,3955,3955,3945,125
|
|
20240304,125000,265708100,3955,3955,3955,3955,0
|
|
20240304,124900,265708100,3955,3955,3955,3955,100
|
|
20240304,124800,265312600,3960,3960,3960,3960,400
|
|
20240304,124700,263728600,3965,3965,3965,3965,0
|
|
20240304,124600,263728600,3965,3965,3965,3965,648
|
|
20240304,124500,261159280,3965,3965,3965,3965,452
|
|
20240304,124400,259367100,3965,3965,3965,3965,2377
|
|
20240304,124300,249942295,3965,3965,3965,3965,2000
|
|
20240304,124200,242012295,3965,3965,3965,3965,53
|
|
20240304,124100,241802150,3965,3955,3965,3955,3099
|
|
20240304,124000,229528375,3955,3955,3955,3955,0
|
|
20240304,123900,229528375,3955,3955,3955,3955,0
|
|
20240304,123800,229528375,3955,3955,3955,3955,1849
|
|
20240304,123700,222215580,3950,3950,3950,3950,654
|
|
20240304,123600,219632280,3945,3945,3945,3945,201
|
|
20240304,123500,218839335,3945,3950,3950,3945,24
|
|
20240304,123400,218744635,3950,3950,3950,3950,1
|
|
20240304,123300,218740685,3950,3950,3950,3950,0
|
|
20240304,123200,218740685,3950,3950,3950,3950,0
|
|
20240304,123100,218740685,3950,3950,3950,3950,0
|
|
20240304,123000,218740685,3950,3950,3950,3950,640
|
|
20240304,122900,216212685,3950,3950,3950,3950,3
|
|
20240304,122800,216200835,3950,3950,3950,3950,0
|
|
20240304,122700,216200835,3950,3950,3950,3950,0
|
|
20240304,122600,216200835,3950,3950,3950,3950,0
|
|
20240304,122500,216200835,3950,3950,3950,3950,53
|
|
20240304,122400,215991485,3950,3950,3950,3950,0
|
|
20240304,122300,215991485,3950,3950,3950,3950,0
|
|
20240304,122200,215991485,3950,3950,3950,3950,2
|
|
20240304,122100,215983585,3950,3950,3950,3950,0
|
|
20240304,122000,215983585,3950,3950,3950,3950,0
|
|
20240304,121900,215983585,3950,3950,3950,3950,0
|
|
20240304,121800,215983585,3950,3945,3950,3945,968
|
|
20240304,121700,212160515,3930,3935,3940,3930,1840
|
|
20240304,121600,204922105,3940,3940,3940,3940,0
|
|
20240304,121500,204922105,3940,3940,3940,3940,1
|
|
20240304,121400,204918165,3940,3940,3940,3940,0
|
|
20240304,121300,204918165,3940,3940,3940,3940,0
|
|
20240304,121200,204918165,3940,3940,3940,3940,0
|
|
20240304,121100,204918165,3940,3940,3940,3940,982
|
|
20240304,121000,201049085,3945,3945,3945,3945,0
|
|
20240304,120900,201049085,3945,3945,3945,3945,0
|
|
20240304,120800,201049085,3945,3945,3945,3945,201
|
|
20240304,120700,200256140,3945,3945,3945,3945,0
|
|
20240304,120600,200256140,3945,3945,3945,3945,0
|
|
20240304,120500,200256140,3945,3945,3945,3945,0
|
|
20240304,120400,200256140,3945,3945,3945,3945,0
|
|
20240304,120300,200256140,3945,3945,3945,3945,380
|
|
20240304,120200,198757040,3945,3945,3945,3945,0
|
|
20240304,120100,198757040,3945,3935,3945,3935,296
|
|
20240304,120000,197591850,3935,3935,3935,3935,0
|
|
20240304,115900,197591850,3935,3935,3935,3935,120
|
|
20240304,115800,197119650,3945,3945,3945,3945,0
|
|
20240304,115700,197119650,3945,3940,3945,3940,87
|
|
20240304,115600,196776440,3945,3945,3945,3945,0
|
|
20240304,115500,196776440,3945,3945,3945,3945,0
|
|
20240304,115400,196776440,3945,3945,3945,3945,0
|
|
20240304,115300,196776440,3945,3945,3945,3945,0
|
|
20240304,115200,196776440,3945,3945,3945,3935,90
|
|
20240304,115100,196422130,3935,3935,3935,3935,139
|
|
20240304,115000,195875165,3940,3945,3945,3940,953
|
|
20240304,114900,192119080,3940,3940,3940,3940,0
|
|
20240304,114800,192119080,3940,3940,3940,3940,0
|
|
20240304,114700,192119080,3940,3940,3940,3940,0
|
|
20240304,114600,192119080,3940,3940,3940,3940,100
|
|
20240304,114500,191725080,3945,3945,3945,3945,0
|
|
20240304,114400,191725080,3945,3945,3945,3945,4
|
|
20240304,114300,191709300,3940,3940,3940,3940,28
|
|
20240304,114200,191598980,3935,3935,3935,3935,0
|
|
20240304,114100,191598980,3935,3935,3935,3935,1
|
|
20240304,114000,191595045,3940,3940,3940,3940,274
|
|
20240304,113900,190515485,3940,3940,3940,3940,0
|
|
20240304,113800,190515485,3940,3940,3940,3940,0
|
|
20240304,113700,190515485,3940,3940,3940,3940,0
|
|
20240304,113600,190515485,3940,3940,3940,3940,1000
|
|
20240304,113500,186575485,3940,3940,3940,3940,0
|
|
20240304,113400,186575485,3940,3940,3940,3940,0
|
|
20240304,113300,186575485,3940,3940,3940,3940,0
|
|
20240304,113200,186575485,3940,3940,3940,3940,0
|
|
20240304,113100,186575485,3940,3940,3940,3940,2870
|
|
20240304,113000,175267685,3935,3935,3935,3935,0
|
|
20240304,112900,175267685,3935,3935,3935,3935,0
|
|
20240304,112800,175267685,3935,3935,3935,3935,0
|
|
20240304,112700,175267685,3935,3935,3935,3935,0
|
|
20240304,112600,175267685,3935,3935,3935,3935,0
|
|
20240304,112500,175267685,3935,3935,3935,3935,634
|
|
20240304,112400,172772895,3935,3930,3935,3930,265
|
|
20240304,112300,171731345,3935,3935,3935,3935,20
|
|
20240304,112200,171652645,3935,3935,3935,3935,400
|
|
20240304,112100,170078645,3935,3935,3935,3935,20
|
|
20240304,112000,169999945,3940,3940,3940,3940,0
|
|
20240304,111900,169999945,3940,3940,3940,3940,0
|
|
20240304,111800,169999945,3940,3940,3940,3940,0
|
|
20240304,111700,169999945,3940,3940,3940,3940,0
|
|
20240304,111600,169999945,3940,3940,3940,3940,0
|
|
20240304,111500,169999945,3940,3920,3940,3920,121
|
|
20240304,111400,169525605,3920,3940,3940,3920,1761
|
|
20240304,111300,162620455,3940,3940,3940,3940,0
|
|
20240304,111200,162620455,3940,3930,3940,3925,22
|
|
20240304,111100,162534005,3940,3940,3940,3940,0
|
|
20240304,111000,162534005,3940,3940,3940,3940,0
|
|
20240304,110900,162534005,3940,3940,3940,3940,13
|
|
20240304,110800,162482785,3925,3925,3925,3925,0
|
|
20240304,110700,162482785,3925,3925,3925,3925,100
|
|
20240304,110600,162090285,3925,3925,3925,3925,417
|
|
20240304,110500,160453560,3925,3925,3925,3925,0
|
|
20240304,110400,160453560,3925,3925,3925,3925,0
|
|
20240304,110300,160453560,3925,3925,3925,3925,0
|
|
20240304,110200,160453560,3925,3925,3925,3925,0
|
|
20240304,110100,160453560,3925,3925,3925,3925,0
|
|
20240304,110000,160453560,3925,3925,3925,3925,2
|
|
20240304,105900,160445710,3925,3925,3925,3925,0
|
|
20240304,105800,160445710,3925,3925,3925,3925,124
|
|
20240304,105700,159959010,3940,3940,3940,3940,3
|
|
20240304,105600,159947190,3925,3930,3930,3925,14
|
|
20240304,105500,159892235,3940,3940,3940,3940,248
|
|
20240304,105400,158915115,3945,3945,3945,3945,1
|
|
20240304,105300,158911170,3925,3940,3940,3925,2533
|
|
20240304,105200,148952595,3935,3935,3935,3935,0
|
|
20240304,105100,148952595,3935,3935,3935,3935,0
|
|
20240304,105000,148952595,3935,3935,3935,3935,121
|
|
20240304,104900,148476460,3945,3945,3945,3945,50
|
|
20240304,104800,148279210,3955,3955,3955,3955,0
|
|
20240304,104700,148279210,3955,3955,3955,3955,0
|
|
20240304,104600,148279210,3955,3955,3955,3955,0
|
|
20240304,104500,148279210,3955,3955,3955,3955,0
|
|
20240304,104400,148279210,3955,3955,3955,3955,0
|
|
20240304,104300,148279210,3955,3955,3955,3955,102
|
|
20240304,104200,147875800,3955,3955,3955,3955,300
|
|
20240304,104100,146689300,3935,3935,3935,3935,0
|
|
20240304,104000,146689300,3935,3945,3945,3935,7040
|
|
20240304,103900,118980255,3945,3945,3945,3945,0
|
|
20240304,103800,118980255,3945,3940,3945,3940,95
|
|
20240304,103700,118605780,3940,3940,3940,3940,130
|
|
20240304,103600,118093580,3940,3940,3940,3940,0
|
|
20240304,103500,118093580,3940,3935,3940,3935,2616
|
|
20240304,103400,107796590,3935,3935,3935,3935,0
|
|
20240304,103300,107796590,3935,3935,3935,3935,0
|
|
20240304,103200,107796590,3935,3935,3935,3935,0
|
|
20240304,103100,107796590,3935,3940,3940,3935,151
|
|
20240304,103000,107202400,3935,3935,3935,3935,0
|
|
20240304,102900,107202400,3935,3935,3935,3935,114
|
|
20240304,102800,106753810,3935,3935,3935,3935,0
|
|
20240304,102700,106753810,3935,3935,3935,3935,0
|
|
20240304,102600,106753810,3935,3935,3935,3935,427
|
|
20240304,102500,105073565,3935,3935,3935,3935,0
|
|
20240304,102400,105073565,3935,3935,3935,3935,0
|
|
20240304,102300,105073565,3935,3935,3935,3935,0
|
|
20240304,102200,105073565,3935,3935,3935,3935,5
|
|
20240304,102100,105053890,3935,3940,3940,3935,803
|
|
20240304,102000,101894080,3940,3940,3940,3940,0
|
|
20240304,101900,101894080,3940,3940,3940,3940,39
|
|
20240304,101800,101740420,3940,3940,3940,3940,1
|
|
20240304,101700,101736480,3935,3935,3935,3935,0
|
|
20240304,101600,101736480,3935,3935,3935,3935,121
|
|
20240304,101500,101260345,3935,3935,3935,3935,12
|
|
20240304,101400,101213125,3930,3930,3930,3930,0
|
|
20240304,101300,101213125,3930,3930,3930,3930,0
|
|
20240304,101200,101213125,3930,3930,3930,3930,612
|
|
20240304,101100,98807965,3945,3945,3945,3945,0
|
|
20240304,101000,98807965,3945,3930,3945,3930,281
|
|
20240304,100900,97703335,3945,3945,3945,3945,0
|
|
20240304,100800,97703335,3945,3935,3945,3935,365
|
|
20240304,100700,96266530,3935,3940,3940,3935,302
|
|
20240304,100600,95077655,3945,3950,3950,3945,539
|
|
20240304,100500,92951295,3950,3950,3950,3950,1
|
|
20240304,100400,92947345,3950,3950,3950,3950,1
|
|
20240304,100300,92943395,3960,3960,3960,3960,0
|
|
20240304,100200,92943395,3960,3960,3960,3960,0
|
|
20240304,100100,92943395,3960,3960,3960,3960,20
|
|
20240304,100000,92864195,3960,3960,3960,3960,0
|
|
20240304,095900,92864195,3960,3960,3960,3960,1
|
|
20240304,095800,92860235,3940,3950,3955,3940,2787
|
|
20240304,095700,81853975,3945,3935,3945,3935,2603
|
|
20240304,095600,71592520,3935,3935,3935,3935,0
|
|
20240304,095500,71592520,3935,3935,3940,3935,1386
|
|
20240304,095400,66135110,3940,3940,3940,3940,400
|
|
20240304,095300,64559110,3935,3935,3935,3935,4
|
|
20240304,095200,64543370,3930,3930,3930,3930,0
|
|
20240304,095100,64543370,3930,3930,3930,3930,0
|
|
20240304,095000,64543370,3930,3930,3930,3930,11
|
|
20240304,094900,64500140,3935,3935,3935,3935,0
|
|
20240304,094800,64500140,3935,3935,3935,3935,12
|
|
20240304,094700,64452920,3930,3930,3940,3930,404
|
|
20240304,094600,62865190,3930,3935,3935,3930,82
|
|
20240304,094500,62542590,3935,3935,3935,3935,0
|
|
20240304,094400,62542590,3935,3935,3935,3935,0
|
|
20240304,094300,62542590,3935,3935,3935,3935,1339
|
|
20240304,094200,57273625,3930,3940,3940,3930,1876
|
|
20240304,094100,49894945,3940,3940,3940,3940,105
|
|
20240304,094000,49481245,3940,3940,3940,3940,97
|
|
20240304,093900,49099065,3940,3940,3940,3940,3
|
|
20240304,093800,49087245,3940,3930,3940,3930,26
|
|
20240304,093700,48984885,3940,3940,3940,3940,2
|
|
20240304,093600,48977005,3935,3940,3940,3935,178
|
|
20240304,093500,48276565,3940,3940,3940,3940,2
|
|
20240304,093400,48268685,3935,3935,3935,3935,100
|
|
20240304,093300,47875185,3945,3945,3945,3945,0
|
|
20240304,093200,47875185,3945,3945,3945,3945,252
|
|
20240304,093100,46881045,3945,3945,3945,3945,1
|
|
20240304,093000,46877100,3940,3940,3940,3940,347
|
|
20240304,092900,45509920,3940,3935,3940,3935,60
|
|
20240304,092800,45273770,3935,3935,3935,3935,0
|
|
20240304,092700,45273770,3935,3935,3935,3935,0
|
|
20240304,092600,45273770,3935,3935,3935,3935,26
|
|
20240304,092500,45171460,3935,3935,3935,3935,0
|
|
20240304,092400,45171460,3935,3935,3935,3935,20
|
|
20240304,092300,45092760,3935,3935,3935,3935,26
|
|
20240304,092200,44990450,3935,3935,3935,3935,814
|
|
20240304,092100,41787360,3940,3940,3940,3940,0
|
|
20240304,092000,41787360,3940,3940,3940,3940,2
|
|
20240304,091900,41779480,3940,3940,3940,3940,22
|
|
20240304,091800,41692800,3940,3940,3940,3940,0
|
|
20240304,091700,41692800,3940,3940,3940,3940,6
|
|
20240304,091600,41669160,3940,3930,3940,3930,3556
|
|
20240304,091500,27694030,3930,3930,3930,3920,23
|
|
20240304,091400,27603830,3920,3940,3940,3920,1350
|
|
20240304,091300,22299320,3930,3940,3940,3930,101
|
|
20240304,091200,21902380,3930,3930,3930,3930,58
|
|
20240304,091100,21674440,3940,3940,3940,3940,108
|
|
20240304,091000,21248920,3930,3930,3930,3930,0
|
|
20240304,090900,21248920,3930,3930,3930,3930,10
|
|
20240304,090800,21209620,3950,3935,3950,3935,949
|
|
20240304,090700,17465190,3925,3925,3925,3925,216
|
|
20240304,090600,16617390,3925,3925,3925,3925,5
|
|
20240304,090500,16597765,3930,3930,3930,3930,0
|
|
20240304,090400,16597765,3930,3930,3930,3930,0
|
|
20240304,090300,16597765,3930,3930,3930,3930,0
|
|
20240304,090200,16597765,3930,3925,3930,3925,1000
|
|
20240304,090100,12667905,3925,3915,3925,3910,451
|
|
20240304,090000,10902730,3915,3925,3925,3915,2519
|