602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,185900,474544370,3900,3900,3900,3900,4144
|
|
20240306,185800,474544370,3900,3900,3900,3900,0
|
|
20240306,185700,474544370,3900,3900,3900,3900,0
|
|
20240306,185600,474544370,3900,3900,3900,3900,0
|
|
20240306,185500,474544370,3900,3900,3900,3900,0
|
|
20240306,185400,474544370,3900,3900,3900,3900,0
|
|
20240306,185300,474544370,3900,3900,3900,3900,0
|
|
20240306,185200,474544370,3900,3900,3900,3900,0
|
|
20240306,185100,474544370,3900,3900,3900,3900,0
|
|
20240306,185000,474544370,3900,3900,3900,3900,0
|
|
20240306,184900,474544370,3900,3900,3900,3900,0
|
|
20240306,184800,474544370,3900,3900,3900,3900,0
|
|
20240306,184700,474544370,3900,3900,3900,3900,0
|
|
20240306,184600,474544370,3900,3900,3900,3900,0
|
|
20240306,184500,474544370,3900,3900,3900,3900,0
|
|
20240306,184400,474544370,3900,3900,3900,3900,0
|
|
20240306,184300,474544370,3900,3900,3900,3900,0
|
|
20240306,184200,474544370,3900,3900,3900,3900,0
|
|
20240306,184100,474544370,3900,3900,3900,3900,0
|
|
20240306,184000,474544370,3900,3900,3900,3900,0
|
|
20240306,183900,474544370,3900,3900,3900,3900,0
|
|
20240306,183800,474544370,3900,3900,3900,3900,0
|
|
20240306,183700,474544370,3900,3900,3900,3900,0
|
|
20240306,183600,474544370,3900,3900,3900,3900,0
|
|
20240306,183500,474544370,3900,3900,3900,3900,0
|
|
20240306,183400,474544370,3900,3900,3900,3900,0
|
|
20240306,183300,474544370,3900,3900,3900,3900,0
|
|
20240306,183200,474544370,3900,3900,3900,3900,0
|
|
20240306,183100,474544370,3900,3900,3900,3900,0
|
|
20240306,183000,474544370,3900,3900,3900,3900,0
|
|
20240306,182900,474544370,3900,3900,3900,3900,4144
|
|
20240306,182800,474544370,3900,3900,3900,3900,0
|
|
20240306,182700,474544370,3900,3900,3900,3900,0
|
|
20240306,182600,474544370,3900,3900,3900,3900,0
|
|
20240306,182500,474544370,3900,3900,3900,3900,0
|
|
20240306,182400,474544370,3900,3900,3900,3900,0
|
|
20240306,182300,474544370,3900,3900,3900,3900,0
|
|
20240306,182200,474544370,3900,3900,3900,3900,0
|
|
20240306,182100,474544370,3900,3900,3900,3900,0
|
|
20240306,182000,474544370,3900,3900,3900,3900,0
|
|
20240306,181900,474544370,3900,3900,3900,3900,0
|
|
20240306,181800,474544370,3900,3900,3900,3900,0
|
|
20240306,181700,474544370,3900,3900,3900,3900,0
|
|
20240306,181600,474544370,3900,3900,3900,3900,0
|
|
20240306,181500,474544370,3900,3900,3900,3900,0
|
|
20240306,181400,474544370,3900,3900,3900,3900,0
|
|
20240306,181300,474544370,3900,3900,3900,3900,0
|
|
20240306,181200,474544370,3900,3900,3900,3900,0
|
|
20240306,181100,474544370,3900,3900,3900,3900,0
|
|
20240306,181000,474544370,3900,3900,3900,3900,0
|
|
20240306,180900,474544370,3900,3900,3900,3900,0
|
|
20240306,180800,474544370,3900,3900,3900,3900,0
|
|
20240306,180700,474544370,3900,3900,3900,3900,0
|
|
20240306,180600,474544370,3900,3900,3900,3900,0
|
|
20240306,180500,474544370,3900,3900,3900,3900,0
|
|
20240306,180400,474544370,3900,3900,3900,3900,0
|
|
20240306,180300,474544370,3900,3900,3900,3900,0
|
|
20240306,180200,474544370,3900,3900,3900,3900,0
|
|
20240306,180100,474544370,3900,3900,3900,3900,0
|
|
20240306,180000,474544370,3900,3900,3900,3900,0
|
|
20240306,175900,474544370,3900,3900,3900,3900,4144
|
|
20240306,175800,474544370,3900,3900,3900,3900,0
|
|
20240306,175700,474544370,3900,3900,3900,3900,0
|
|
20240306,175600,474544370,3900,3900,3900,3900,0
|
|
20240306,175500,474544370,3900,3900,3900,3900,0
|
|
20240306,175400,474544370,3900,3900,3900,3900,0
|
|
20240306,175300,474544370,3900,3900,3900,3900,0
|
|
20240306,175200,474544370,3900,3900,3900,3900,0
|
|
20240306,175100,474544370,3900,3900,3900,3900,0
|
|
20240306,175000,474544370,3900,3900,3900,3900,0
|
|
20240306,174900,474544370,3900,3900,3900,3900,0
|
|
20240306,174800,474544370,3900,3900,3900,3900,0
|
|
20240306,174700,474544370,3900,3900,3900,3900,0
|
|
20240306,174600,474544370,3900,3900,3900,3900,0
|
|
20240306,174500,474544370,3900,3900,3900,3900,0
|
|
20240306,174400,474544370,3900,3900,3900,3900,0
|
|
20240306,174300,474544370,3900,3900,3900,3900,0
|
|
20240306,174200,474544370,3900,3900,3900,3900,0
|
|
20240306,174100,474544370,3900,3900,3900,3900,0
|
|
20240306,174000,474544370,3900,3900,3900,3900,0
|
|
20240306,173900,474544370,3900,3900,3900,3900,0
|
|
20240306,173800,474544370,3900,3900,3900,3900,0
|
|
20240306,173700,474544370,3900,3900,3900,3900,0
|
|
20240306,173600,474544370,3900,3900,3900,3900,0
|
|
20240306,173500,474544370,3900,3900,3900,3900,0
|
|
20240306,173400,474544370,3900,3900,3900,3900,0
|
|
20240306,173300,474544370,3900,3900,3900,3900,0
|
|
20240306,173200,474544370,3900,3900,3900,3900,0
|
|
20240306,173100,474544370,3900,3900,3900,3900,0
|
|
20240306,173000,474544370,3900,3900,3900,3900,0
|
|
20240306,172900,474544370,3900,3900,3900,3900,4144
|
|
20240306,172800,474544370,3900,3900,3900,3900,0
|
|
20240306,172700,474544370,3900,3900,3900,3900,0
|
|
20240306,172600,474544370,3900,3900,3900,3900,0
|
|
20240306,172500,474544370,3900,3900,3900,3900,0
|
|
20240306,172400,474544370,3900,3900,3900,3900,0
|
|
20240306,172300,474544370,3900,3900,3900,3900,0
|
|
20240306,172200,474544370,3900,3900,3900,3900,0
|
|
20240306,172100,474544370,3900,3900,3900,3900,0
|
|
20240306,172000,474544370,3900,3900,3900,3900,0
|
|
20240306,171900,474544370,3900,3900,3900,3900,0
|
|
20240306,171800,474544370,3900,3900,3900,3900,0
|
|
20240306,171700,474544370,3900,3900,3900,3900,0
|
|
20240306,171600,474544370,3900,3900,3900,3900,0
|
|
20240306,171500,474544370,3900,3900,3900,3900,0
|
|
20240306,171400,474544370,3900,3900,3900,3900,0
|
|
20240306,171300,474544370,3900,3900,3900,3900,0
|
|
20240306,171200,474544370,3900,3900,3900,3900,0
|
|
20240306,171100,474544370,3900,3900,3900,3900,0
|
|
20240306,171000,474544370,3900,3900,3900,3900,0
|
|
20240306,170900,474544370,3900,3900,3900,3900,0
|
|
20240306,170800,474544370,3900,3900,3900,3900,0
|
|
20240306,170700,474544370,3900,3900,3900,3900,0
|
|
20240306,170600,474544370,3900,3900,3900,3900,0
|
|
20240306,170500,474544370,3900,3900,3900,3900,0
|
|
20240306,170400,474544370,3900,3900,3900,3900,0
|
|
20240306,170300,474544370,3900,3900,3900,3900,0
|
|
20240306,170200,474544370,3900,3900,3900,3900,0
|
|
20240306,170100,474544370,3900,3900,3900,3900,0
|
|
20240306,170000,474544370,3900,3900,3900,3900,0
|
|
20240306,165900,474544370,3900,3900,3900,3900,4144
|
|
20240306,165800,474544370,3900,3900,3900,3900,0
|
|
20240306,165700,474544370,3900,3900,3900,3900,0
|
|
20240306,165600,474544370,3900,3900,3900,3900,0
|
|
20240306,165500,474544370,3900,3900,3900,3900,0
|
|
20240306,165400,474544370,3900,3900,3900,3900,0
|
|
20240306,165300,474544370,3900,3900,3900,3900,0
|
|
20240306,165200,474544370,3900,3900,3900,3900,0
|
|
20240306,165100,474544370,3900,3900,3900,3900,0
|
|
20240306,165000,474544370,3900,3900,3900,3900,0
|
|
20240306,164900,474544370,3900,3900,3900,3900,0
|
|
20240306,164800,474544370,3900,3900,3900,3900,0
|
|
20240306,164700,474544370,3900,3900,3900,3900,0
|
|
20240306,164600,474544370,3900,3900,3900,3900,0
|
|
20240306,164500,474544370,3900,3900,3900,3900,0
|
|
20240306,164400,474544370,3900,3900,3900,3900,0
|
|
20240306,164300,474544370,3900,3900,3900,3900,0
|
|
20240306,164200,474544370,3900,3900,3900,3900,0
|
|
20240306,164100,474544370,3900,3900,3900,3900,0
|
|
20240306,164000,474544370,3900,3900,3900,3900,0
|
|
20240306,163900,474544370,3900,3900,3900,3900,0
|
|
20240306,163800,474544370,3900,3900,3900,3900,0
|
|
20240306,163700,474544370,3900,3900,3900,3900,0
|
|
20240306,163600,474544370,3900,3900,3900,3900,0
|
|
20240306,163500,474544370,3900,3900,3900,3900,0
|
|
20240306,163400,474544370,3900,3900,3900,3900,0
|
|
20240306,163300,474544370,3900,3900,3900,3900,0
|
|
20240306,163200,474544370,3900,3900,3900,3900,0
|
|
20240306,163100,474544370,3900,3900,3900,3900,0
|
|
20240306,163000,474544370,3900,3900,3900,3900,0
|
|
20240306,162900,474544370,3900,3900,3900,3900,4144
|
|
20240306,162800,474544370,3900,3900,3900,3900,0
|
|
20240306,162700,474544370,3900,3900,3900,3900,0
|
|
20240306,162600,474544370,3900,3900,3900,3900,0
|
|
20240306,162500,474544370,3900,3900,3900,3900,0
|
|
20240306,162400,474544370,3900,3900,3900,3900,0
|
|
20240306,162300,474544370,3900,3900,3900,3900,0
|
|
20240306,162200,474544370,3900,3900,3900,3900,0
|
|
20240306,162100,474544370,3900,3900,3900,3900,0
|
|
20240306,162000,474544370,3900,3900,3900,3900,0
|
|
20240306,161900,474544370,3900,3900,3900,3900,0
|
|
20240306,161800,474544370,3900,3900,3900,3900,0
|
|
20240306,161700,474544370,3900,3900,3900,3900,0
|
|
20240306,161600,474544370,3900,3900,3900,3900,0
|
|
20240306,161500,474544370,3900,3900,3900,3900,0
|
|
20240306,161400,474544370,3900,3900,3900,3900,0
|
|
20240306,161300,474544370,3900,3900,3900,3900,0
|
|
20240306,161200,474544370,3900,3900,3900,3900,0
|
|
20240306,161100,474544370,3900,3900,3900,3900,0
|
|
20240306,161000,474544370,3900,3900,3900,3900,0
|
|
20240306,160900,474544370,3900,3900,3900,3900,0
|
|
20240306,160800,474544370,3900,3900,3900,3900,0
|
|
20240306,160700,474544370,3900,3900,3900,3900,0
|
|
20240306,160600,474544370,3900,3900,3900,3900,0
|
|
20240306,160500,474544370,3900,3900,3900,3900,0
|
|
20240306,160400,474544370,3900,3900,3900,3900,0
|
|
20240306,160300,474544370,3900,3900,3900,3900,0
|
|
20240306,160200,474544370,3900,3900,3900,3900,0
|
|
20240306,160100,474544370,3900,3900,3900,3900,0
|
|
20240306,160000,474544370,3900,3900,3900,3900,0
|
|
20240306,155900,474544370,3900,3900,3900,3900,4144
|
|
20240306,155800,474544370,3900,3900,3900,3900,0
|
|
20240306,155700,474544370,3900,3900,3900,3900,0
|
|
20240306,155600,474544370,3900,3900,3900,3900,0
|
|
20240306,155500,474544370,3900,3900,3900,3900,0
|
|
20240306,155400,474544370,3900,3900,3900,3900,0
|
|
20240306,155300,474544370,3900,3900,3900,3900,0
|
|
20240306,155200,474544370,3900,3900,3900,3900,0
|
|
20240306,155100,474544370,3900,3900,3900,3900,0
|
|
20240306,155000,474544370,3900,3900,3900,3900,0
|
|
20240306,154900,474544370,3900,3900,3900,3900,0
|
|
20240306,154800,474544370,3900,3900,3900,3900,0
|
|
20240306,154700,474544370,3900,3900,3900,3900,0
|
|
20240306,154600,474544370,3900,3900,3900,3900,0
|
|
20240306,154500,474544370,3900,3900,3900,3900,0
|
|
20240306,154400,474544370,3900,3900,3900,3900,0
|
|
20240306,154300,474544370,3900,3900,3900,3900,0
|
|
20240306,154200,474544370,3900,3900,3900,3900,0
|
|
20240306,154100,474544370,3900,3900,3900,3900,0
|
|
20240306,154000,474544370,3900,3900,3900,3900,0
|
|
20240306,153900,474544370,3900,3900,3900,3900,0
|
|
20240306,153800,474544370,3900,3900,3900,3900,0
|
|
20240306,153700,474544370,3900,3900,3900,3900,0
|
|
20240306,153600,474544370,3900,3900,3900,3900,0
|
|
20240306,153500,474544370,3900,3900,3900,3900,0
|
|
20240306,153400,474544370,3900,3900,3900,3900,0
|
|
20240306,153300,474544370,3900,3900,3900,3900,0
|
|
20240306,153200,474544370,3900,3900,3900,3900,0
|
|
20240306,153100,474544370,3900,3900,3900,3900,0
|
|
20240306,153000,474544370,3900,3900,3900,3900,4144
|
|
20240306,152900,458382770,3900,3900,3900,3900,0
|
|
20240306,152800,458382770,3900,3900,3900,3900,0
|
|
20240306,152700,458382770,3900,3900,3900,3900,0
|
|
20240306,152600,458382770,3900,3900,3900,3900,0
|
|
20240306,152500,458382770,3900,3900,3900,3900,0
|
|
20240306,152400,458382770,3900,3900,3900,3900,0
|
|
20240306,152300,458382770,3900,3900,3900,3900,0
|
|
20240306,152200,458382770,3900,3900,3900,3900,0
|
|
20240306,152100,458382770,3900,3900,3900,3900,0
|
|
20240306,152000,458382770,3900,3900,3900,3900,0
|
|
20240306,151900,458382770,3900,3900,3905,3900,550
|
|
20240306,151800,456237760,3905,3905,3905,3905,0
|
|
20240306,151700,456237760,3905,3905,3905,3905,1
|
|
20240306,151600,456233855,3905,3905,3905,3905,44
|
|
20240306,151500,456062035,3900,3900,3905,3900,5752
|
|
20240306,151400,433628985,3900,3900,3900,3900,1051
|
|
20240306,151300,429530085,3900,3900,3900,3900,807
|
|
20240306,151200,426382785,3900,3900,3900,3900,83
|
|
20240306,151100,426059085,3905,3905,3905,3905,20
|
|
20240306,151000,425980985,3900,3900,3900,3900,470
|
|
20240306,150900,424147985,3900,3900,3900,3900,89
|
|
20240306,150800,423800885,3905,3900,3905,3900,1701
|
|
20240306,150700,417166175,3900,3900,3900,3900,362
|
|
20240306,150600,415754375,3900,3900,3905,3900,109
|
|
20240306,150500,415329175,3900,3900,3900,3900,37
|
|
20240306,150400,415184875,3900,3905,3905,3900,28
|
|
20240306,150300,415075670,3905,3900,3905,3900,106
|
|
20240306,150200,414662170,3900,3900,3900,3900,0
|
|
20240306,150100,414662170,3900,3905,3905,3900,171
|
|
20240306,150000,413994830,3900,3900,3900,3900,142
|
|
20240306,145900,413441030,3900,3900,3900,3900,85
|
|
20240306,145800,413109530,3900,3900,3900,3900,0
|
|
20240306,145700,413109530,3900,3900,3900,3900,814
|
|
20240306,145600,409934930,3900,3900,3900,3900,4
|
|
20240306,145500,409919330,3905,3905,3905,3905,12
|
|
20240306,145400,409872470,3900,3900,3905,3900,240
|
|
20240306,145300,408935825,3900,3900,3900,3900,83
|
|
20240306,145200,408612125,3900,3905,3905,3900,103
|
|
20240306,145100,408209925,3900,3900,3900,3900,28
|
|
20240306,145000,408100725,3900,3900,3900,3900,0
|
|
20240306,144900,408100725,3900,3900,3900,3900,183
|
|
20240306,144800,407387025,3900,3900,3900,3900,502
|
|
20240306,144700,405429225,3900,3900,3900,3900,0
|
|
20240306,144600,405429225,3900,3900,3900,3900,110
|
|
20240306,144500,405000225,3900,3900,3900,3900,619
|
|
20240306,144400,402586125,3900,3900,3900,3900,1
|
|
20240306,144300,402582225,3905,3905,3905,3905,45
|
|
20240306,144200,402406500,3905,3905,3905,3905,4
|
|
20240306,144100,402390880,3905,3900,3905,3900,26
|
|
20240306,144000,402289365,3910,3910,3910,3910,0
|
|
20240306,143900,402289365,3910,3905,3910,3900,309
|
|
20240306,143800,401083765,3900,3900,3900,3900,1714
|
|
20240306,143700,394399165,3905,3905,3905,3900,68
|
|
20240306,143600,394133635,3900,3900,3900,3900,50
|
|
20240306,143500,393938635,3900,3900,3900,3900,8
|
|
20240306,143400,393907435,3900,3900,3905,3900,699
|
|
20240306,143300,391180780,3900,3905,3905,3900,172
|
|
20240306,143200,390509305,3900,3900,3900,3900,4727
|
|
20240306,143100,372074005,3900,3900,3900,3900,83
|
|
20240306,143000,371750305,3900,3900,3900,3900,3
|
|
20240306,142900,371738605,3905,3905,3905,3905,192
|
|
20240306,142800,370988845,3905,3905,3905,3905,18
|
|
20240306,142700,370918555,3905,3900,3905,3900,94
|
|
20240306,142600,370551900,3910,3900,3910,3900,102
|
|
20240306,142500,370153100,3905,3905,3905,3905,100
|
|
20240306,142400,369762600,3905,3905,3905,3905,592
|
|
20240306,142300,367450840,3905,3905,3905,3905,83
|
|
20240306,142200,367126725,3905,3905,3905,3905,4
|
|
20240306,142100,367111105,3905,3910,3910,3905,30
|
|
20240306,142000,366993940,3905,3905,3905,3905,0
|
|
20240306,141900,366993940,3905,3905,3905,3905,100
|
|
20240306,141800,366603440,3905,3905,3905,3905,86
|
|
20240306,141700,366267610,3905,3905,3905,3905,0
|
|
20240306,141600,366267610,3905,3905,3905,3905,639
|
|
20240306,141500,363772315,3905,3905,3905,3905,1029
|
|
20240306,141400,359754070,3905,3905,3905,3905,112
|
|
20240306,141300,359316710,3905,3905,3905,3905,0
|
|
20240306,141200,359316710,3905,3905,3905,3905,0
|
|
20240306,141100,359316710,3905,3905,3905,3905,200
|
|
20240306,141000,358535710,3905,3905,3905,3905,100
|
|
20240306,140900,358145210,3905,3900,3905,3900,24
|
|
20240306,140800,358051590,3900,3905,3905,3900,231
|
|
20240306,140700,357149950,3905,3900,3905,3900,82
|
|
20240306,140600,356829890,3900,3900,3900,3900,166
|
|
20240306,140500,356182490,3905,3905,3905,3905,12
|
|
20240306,140400,356135630,3905,3905,3905,3905,262
|
|
20240306,140300,355112520,3900,3900,3900,3900,2
|
|
20240306,140200,355104720,3905,3905,3905,3905,100
|
|
20240306,140100,354714220,3905,3905,3905,3905,83
|
|
20240306,140000,354390105,3905,3905,3910,3900,10
|
|
20240306,135900,354351070,3900,3905,3905,3900,1696
|
|
20240306,135800,347736645,3905,3905,3915,3900,3549
|
|
20240306,135700,333871835,3905,3905,3905,3905,0
|
|
20240306,135600,333871835,3905,3905,3905,3905,3
|
|
20240306,135500,333860120,3910,3910,3910,3910,0
|
|
20240306,135400,333860120,3910,3910,3910,3910,10
|
|
20240306,135300,333821020,3910,3905,3910,3905,84
|
|
20240306,135200,333492995,3905,3905,3905,3905,2
|
|
20240306,135100,333485185,3905,3905,3905,3905,0
|
|
20240306,135000,333485185,3905,3905,3905,3905,32
|
|
20240306,134900,333360225,3905,3905,3905,3905,4
|
|
20240306,134800,333344605,3905,3905,3905,3905,2610
|
|
20240306,134700,323152555,3905,3905,3905,3905,400
|
|
20240306,134600,321590555,3905,3905,3905,3905,0
|
|
20240306,134500,321590555,3905,3905,3905,3905,86
|
|
20240306,134400,321254725,3905,3905,3905,3905,500
|
|
20240306,134300,319302225,3905,3910,3910,3905,1125
|
|
20240306,134200,314908665,3910,3910,3910,3910,83
|
|
20240306,134100,314584135,3910,3910,3910,3910,3
|
|
20240306,134000,314572405,3915,3915,3915,3915,0
|
|
20240306,133900,314572405,3915,3915,3915,3915,300
|
|
20240306,133800,313397905,3915,3910,3915,3910,602
|
|
20240306,133700,311042580,3910,3910,3910,3910,1
|
|
20240306,133600,311038670,3910,3910,3910,3910,41
|
|
20240306,133500,310878360,3910,3910,3910,3910,0
|
|
20240306,133400,310878360,3910,3910,3910,3910,413
|
|
20240306,133300,309263530,3910,3910,3910,3910,140
|
|
20240306,133200,308716130,3910,3905,3910,3905,12
|
|
20240306,133100,308669265,3910,3915,3915,3910,5018
|
|
20240306,133000,289043875,3915,3910,3915,3910,1386
|
|
20240306,132900,283624600,3910,3910,3910,3910,2
|
|
20240306,132800,283616780,3910,3910,3910,3910,0
|
|
20240306,132700,283616780,3910,3910,3910,3910,4
|
|
20240306,132600,283601140,3910,3910,3910,3910,0
|
|
20240306,132500,283601140,3910,3910,3910,3910,0
|
|
20240306,132400,283601140,3910,3910,3910,3910,0
|
|
20240306,132300,283601140,3910,3910,3910,3910,0
|
|
20240306,132200,283601140,3910,3910,3910,3910,3
|
|
20240306,132100,283589410,3910,3910,3910,3910,0
|
|
20240306,132000,283589410,3910,3910,3910,3910,0
|
|
20240306,131900,283589410,3910,3910,3910,3910,0
|
|
20240306,131800,283589410,3910,3905,3910,3905,94
|
|
20240306,131700,283222015,3905,3905,3905,3905,83
|
|
20240306,131600,282897900,3910,3905,3910,3905,75
|
|
20240306,131500,282604975,3905,3905,3905,3905,4
|
|
20240306,131400,282589355,3905,3905,3905,3905,0
|
|
20240306,131300,282589355,3905,3905,3905,3905,0
|
|
20240306,131200,282589355,3905,3905,3905,3905,0
|
|
20240306,131100,282589355,3905,3915,3915,3905,2617
|
|
20240306,131000,272356890,3915,3910,3915,3910,141
|
|
20240306,130900,271805550,3910,3910,3910,3910,0
|
|
20240306,130800,271805550,3910,3915,3915,3910,442
|
|
20240306,130700,270077200,3910,3910,3910,3910,2
|
|
20240306,130600,270069380,3910,3910,3910,3910,400
|
|
20240306,130500,268505380,3910,3910,3910,3910,0
|
|
20240306,130400,268505380,3910,3910,3910,3910,5
|
|
20240306,130300,268485830,3910,3910,3910,3910,592
|
|
20240306,130200,266171110,3910,3910,3910,3910,0
|
|
20240306,130100,266171110,3910,3910,3910,3910,0
|
|
20240306,130000,266171110,3910,3910,3910,3910,13
|
|
20240306,125900,266120280,3910,3905,3910,3905,99
|
|
20240306,125800,265733325,3905,3905,3905,3905,0
|
|
20240306,125700,265733325,3905,3905,3905,3905,0
|
|
20240306,125600,265733325,3905,3910,3910,3905,2036
|
|
20240306,125500,257773040,3910,3915,3915,3910,27
|
|
20240306,125400,257667345,3910,3910,3910,3910,0
|
|
20240306,125300,257667345,3910,3910,3910,3910,4
|
|
20240306,125200,257651705,3910,3910,3910,3910,0
|
|
20240306,125100,257651705,3910,3910,3910,3910,0
|
|
20240306,125000,257651705,3910,3920,3920,3910,110
|
|
20240306,124900,257221505,3920,3910,3920,3910,4
|
|
20240306,124800,257205855,3915,3915,3915,3915,0
|
|
20240306,124700,257205855,3915,3915,3915,3915,11
|
|
20240306,124600,257162790,3915,3920,3920,3915,522
|
|
20240306,124500,255119150,3910,3920,3920,3910,16820
|
|
20240306,124400,189224000,3920,3920,3920,3920,580
|
|
20240306,124300,186950400,3920,3920,3920,3920,83
|
|
20240306,124200,186625040,3920,3920,3920,3920,0
|
|
20240306,124100,186625040,3920,3920,3920,3920,4
|
|
20240306,124000,186609360,3925,3925,3925,3925,121
|
|
20240306,123900,186134435,3920,3920,3920,3920,0
|
|
20240306,123800,186134435,3920,3920,3920,3920,0
|
|
20240306,123700,186134435,3920,3920,3920,3920,3
|
|
20240306,123600,186122675,3920,3920,3920,3920,0
|
|
20240306,123500,186122675,3920,3920,3920,3920,83
|
|
20240306,123400,185797315,3920,3920,3920,3920,27
|
|
20240306,123300,185691475,3920,3925,3925,3920,3
|
|
20240306,123200,185679710,3925,3925,3925,3925,1
|
|
20240306,123100,185675785,3920,3920,3920,3920,0
|
|
20240306,123000,185675785,3920,3925,3925,3920,191
|
|
20240306,122900,184926565,3920,3920,3920,3920,0
|
|
20240306,122800,184926565,3920,3920,3920,3920,0
|
|
20240306,122700,184926565,3920,3920,3920,3920,83
|
|
20240306,122600,184601205,3920,3925,3925,3920,503
|
|
20240306,122500,182626945,3920,3925,3925,3920,925
|
|
20240306,122400,179000820,3925,3925,3925,3925,5
|
|
20240306,122300,178981195,3920,3920,3920,3920,0
|
|
20240306,122200,178981195,3920,3920,3925,3920,1105
|
|
20240306,122100,174644610,3920,3920,3920,3920,50
|
|
20240306,122000,174448610,3920,3920,3920,3920,0
|
|
20240306,121900,174448610,3920,3920,3920,3920,4
|
|
20240306,121800,174432930,3920,3920,3920,3920,395
|
|
20240306,121700,172884530,3920,3920,3920,3920,83
|
|
20240306,121600,172559170,3925,3925,3925,3925,100
|
|
20240306,121500,172166670,3920,3920,3920,3920,3
|
|
20240306,121400,172154910,3925,3925,3925,3925,150
|
|
20240306,121300,171566160,3925,3925,3925,3925,40
|
|
20240306,121200,171409160,3925,3925,3925,3925,150
|
|
20240306,121100,170820410,3925,3925,3925,3925,2
|
|
20240306,121000,170812560,3925,3925,3925,3925,58
|
|
20240306,120900,170584910,3925,3925,3925,3925,100
|
|
20240306,120800,170192410,3920,3920,3920,3920,5
|
|
20240306,120700,170172810,3925,3925,3925,3925,120
|
|
20240306,120600,169701810,3920,3920,3920,3920,0
|
|
20240306,120500,169701810,3920,3920,3920,3920,0
|
|
20240306,120400,169701810,3920,3920,3920,3920,3
|
|
20240306,120300,169690050,3930,3925,3930,3925,104
|
|
20240306,120200,169281830,3925,3925,3925,3925,3
|
|
20240306,120100,169270055,3920,3920,3920,3920,110
|
|
20240306,120000,168838855,3920,3920,3920,3920,2
|
|
20240306,115900,168831015,3920,3920,3920,3920,500
|
|
20240306,115800,166871015,3920,3920,3920,3920,0
|
|
20240306,115700,166871015,3920,3920,3920,3920,4
|
|
20240306,115600,166855335,3925,3925,3925,3925,0
|
|
20240306,115500,166855335,3925,3925,3925,3925,2
|
|
20240306,115400,166847485,3920,3920,3920,3920,0
|
|
20240306,115300,166847485,3920,3920,3920,3920,0
|
|
20240306,115200,166847485,3920,3925,3925,3920,4
|
|
20240306,115100,166831800,3925,3925,3925,3925,4
|
|
20240306,115000,166816100,3925,3925,3925,3925,0
|
|
20240306,114900,166816100,3925,3925,3925,3925,0
|
|
20240306,114800,166816100,3925,3920,3925,3920,7
|
|
20240306,114700,166788635,3920,3920,3920,3920,0
|
|
20240306,114600,166788635,3920,3920,3920,3920,0
|
|
20240306,114500,166788635,3920,3920,3920,3920,4
|
|
20240306,114400,166772955,3920,3920,3920,3920,0
|
|
20240306,114300,166772955,3920,3925,3925,3920,29
|
|
20240306,114200,166659265,3925,3925,3925,3925,27
|
|
20240306,114100,166553290,3925,3925,3925,3925,3
|
|
20240306,114000,166541515,3925,3925,3925,3925,209
|
|
20240306,113900,165721190,3925,3925,3925,3925,0
|
|
20240306,113800,165721190,3925,3925,3925,3925,0
|
|
20240306,113700,165721190,3925,3925,3925,3925,8
|
|
20240306,113600,165689790,3925,3925,3925,3925,0
|
|
20240306,113500,165689790,3925,3925,3925,3925,37
|
|
20240306,113400,165544565,3920,3920,3920,3920,4
|
|
20240306,113300,165528885,3925,3925,3925,3920,94
|
|
20240306,113200,165160350,3925,3925,3925,3925,10
|
|
20240306,113100,165121100,3925,3925,3925,3925,41
|
|
20240306,113000,164960175,3925,3925,3925,3925,3
|
|
20240306,112900,164948400,3925,3925,3925,3925,0
|
|
20240306,112800,164948400,3925,3925,3925,3925,7
|
|
20240306,112700,164920925,3920,3925,3925,3920,198
|
|
20240306,112600,164144595,3925,3925,3925,3925,2
|
|
20240306,112500,164136745,3920,3920,3920,3920,83
|
|
20240306,112400,163811385,3925,3925,3925,3925,0
|
|
20240306,112300,163811385,3925,3925,3925,3920,163
|
|
20240306,112200,163171630,3925,3925,3925,3925,0
|
|
20240306,112100,163171630,3925,3925,3925,3925,0
|
|
20240306,112000,163171630,3925,3920,3925,3920,1074
|
|
20240306,111900,158961165,3925,3920,3925,3920,88
|
|
20240306,111800,158616195,3925,3925,3925,3925,11
|
|
20240306,111700,158573020,3925,3925,3925,3925,0
|
|
20240306,111600,158573020,3925,3925,3925,3925,24
|
|
20240306,111500,158478820,3920,3925,3925,3920,1830
|
|
20240306,111400,151296590,3925,3925,3925,3925,1000
|
|
20240306,111300,147371590,3930,3925,3930,3925,93
|
|
20240306,111200,147006515,3925,3925,3925,3925,0
|
|
20240306,111100,147006515,3925,3925,3925,3925,4
|
|
20240306,111000,146990815,3925,3925,3925,3925,0
|
|
20240306,110900,146990815,3925,3925,3925,3925,0
|
|
20240306,110800,146990815,3925,3925,3925,3925,500
|
|
20240306,110700,145028315,3925,3925,3925,3925,3
|
|
20240306,110600,145016540,3925,3925,3925,3925,27
|
|
20240306,110500,144910565,3925,3925,3925,3925,0
|
|
20240306,110400,144910565,3925,3925,3925,3925,1283
|
|
20240306,110300,139874790,3925,3925,3930,3925,168
|
|
20240306,110200,139215340,3930,3930,3930,3930,10
|
|
20240306,110100,139176040,3925,3925,3925,3925,0
|
|
20240306,110000,139176040,3925,3925,3925,3925,4
|
|
20240306,105900,139160340,3930,3930,3930,3930,0
|
|
20240306,105800,139160340,3930,3930,3930,3930,3
|
|
20240306,105700,139148550,3930,3930,3930,3930,26
|
|
20240306,105600,139046370,3925,3930,3930,3925,40
|
|
20240306,105500,138889185,3930,3930,3930,3930,23
|
|
20240306,105400,138798795,3930,3930,3930,3930,0
|
|
20240306,105300,138798795,3930,3930,3930,3930,0
|
|
20240306,105200,138798795,3930,3935,3935,3930,7
|
|
20240306,105100,138771260,3930,3930,3930,3930,4
|
|
20240306,105000,138755540,3930,3930,3930,3930,0
|
|
20240306,104900,138755540,3930,3930,3930,3930,87
|
|
20240306,104800,138413630,3925,3925,3925,3925,0
|
|
20240306,104700,138413630,3925,3925,3925,3925,0
|
|
20240306,104600,138413630,3925,3925,3925,3925,10
|
|
20240306,104500,138374380,3925,3925,3925,3925,3
|
|
20240306,104400,138362605,3930,3930,3930,3930,0
|
|
20240306,104300,138362605,3930,3930,3930,3930,0
|
|
20240306,104200,138362605,3930,3930,3930,3930,0
|
|
20240306,104100,138362605,3930,3920,3930,3920,1188
|
|
20240306,104000,133697820,3925,3925,3925,3925,0
|
|
20240306,103900,133697820,3925,3920,3925,3920,98
|
|
20240306,103800,133313455,3920,3925,3925,3920,654
|
|
20240306,103700,130749710,3925,3925,3925,3925,1826
|
|
20240306,103600,123582660,3930,3930,3930,3930,0
|
|
20240306,103500,123582660,3930,3930,3930,3930,54
|
|
20240306,103400,123370440,3930,3930,3930,3925,48
|
|
20240306,103300,123181820,3930,3935,3935,3930,610
|
|
20240306,103200,120784510,3935,3930,3935,3930,1409
|
|
20240306,103100,115246265,3935,3935,3935,3935,28
|
|
20240306,103000,115136085,3935,3930,3935,3930,74
|
|
20240306,102900,114845040,3935,3935,3935,3935,1414
|
|
20240306,102800,109280950,3935,3935,3935,3935,0
|
|
20240306,102700,109280950,3935,3935,3935,3935,4
|
|
20240306,102600,109265210,3935,3935,3935,3935,2
|
|
20240306,102500,109257340,3935,3935,3935,3935,0
|
|
20240306,102400,109257340,3935,3935,3935,3935,270
|
|
20240306,102300,108194890,3940,3940,3940,3940,242
|
|
20240306,102200,107241410,3940,3945,3945,3940,36
|
|
20240306,102100,107099540,3940,3940,3940,3940,59
|
|
20240306,102000,106867080,3935,3935,3935,3935,0
|
|
20240306,101900,106867080,3935,3935,3935,3935,27
|
|
20240306,101800,106760835,3935,3935,3935,3935,12
|
|
20240306,101700,106713615,3935,3935,3935,3935,0
|
|
20240306,101600,106713615,3935,3935,3935,3935,29
|
|
20240306,101500,106599500,3940,3940,3940,3940,0
|
|
20240306,101400,106599500,3940,3940,3940,3940,10
|
|
20240306,101300,106560100,3935,3935,3935,3935,4
|
|
20240306,101200,106544360,3935,3935,3935,3935,10
|
|
20240306,101100,106505010,3930,3930,3930,3930,3
|
|
20240306,101000,106493220,3930,3930,3930,3930,78
|
|
20240306,100900,106186680,3935,3935,3935,3935,57
|
|
20240306,100800,105962385,3935,3935,3935,3935,19
|
|
20240306,100700,105887620,3935,3935,3935,3935,2
|
|
20240306,100600,105879750,3940,3935,3940,3935,50
|
|
20240306,100500,105682840,3935,3935,3935,3935,0
|
|
20240306,100400,105682840,3935,3950,3950,3935,24
|
|
20240306,100300,105588370,3935,3930,3935,3930,258
|
|
20240306,100200,104574040,3930,3930,3930,3930,12
|
|
20240306,100100,104526880,3925,3925,3925,3925,1093
|
|
20240306,100000,100236855,3925,3925,3925,3925,3
|
|
20240306,095900,100225080,3925,3925,3925,3925,0
|
|
20240306,095800,100225080,3925,3925,3925,3925,26
|
|
20240306,095700,100123030,3925,3920,3925,3920,742
|
|
20240306,095600,97214145,3920,3925,3925,3920,4002
|
|
20240306,095500,81506305,3930,3930,3930,3930,0
|
|
20240306,095400,81506305,3930,3930,3930,3930,13
|
|
20240306,095300,81455215,3925,3925,3925,3925,1048
|
|
20240306,095200,77341815,3925,3930,3930,3925,1165
|
|
20240306,095100,72767590,3935,3935,3935,3935,10
|
|
20240306,095000,72728240,3935,3930,3935,3930,319
|
|
20240306,094900,71473335,3925,3930,3930,3925,2352
|
|
20240306,094800,62239120,3935,3940,3945,3935,1410
|
|
20240306,094700,56684960,3955,3955,3955,3955,0
|
|
20240306,094600,56684960,3955,3955,3955,3955,1
|
|
20240306,094500,56681005,3940,3940,3940,3940,302
|
|
20240306,094400,55491125,3955,3955,3955,3955,10
|
|
20240306,094300,55451575,3955,3960,3960,3955,402
|
|
20240306,094200,53861425,3960,3960,3960,3960,3
|
|
20240306,094100,53849545,3960,3955,3960,3955,1189
|
|
20240306,094000,49146125,3955,3945,3955,3945,1358
|
|
20240306,093900,43781695,3945,3945,3945,3945,0
|
|
20240306,093800,43781695,3945,3945,3945,3940,35
|
|
20240306,093700,43643635,3945,3940,3945,3935,340
|
|
20240306,093600,42303605,3945,3940,3945,3940,28
|
|
20240306,093500,42193280,3940,3940,3940,3940,83
|
|
20240306,093400,41866260,3945,3940,3945,3940,3
|
|
20240306,093300,41854435,3940,3940,3940,3940,600
|
|
20240306,093200,39490435,3940,3940,3940,3940,249
|
|
20240306,093100,38509375,3940,3940,3945,3940,155
|
|
20240306,093000,37898670,3945,3945,3945,3945,359
|
|
20240306,092900,36482415,3940,3945,3945,3940,70
|
|
20240306,092800,36206515,3945,3945,3945,3945,0
|
|
20240306,092700,36206515,3945,3940,3945,3940,137
|
|
20240306,092600,35666465,3935,3950,3950,3935,11
|
|
20240306,092500,35623075,3950,3935,3950,3935,115
|
|
20240306,092400,35170070,3950,3950,3950,3950,27
|
|
20240306,092300,35063420,3935,3935,3935,3935,0
|
|
20240306,092200,35063420,3935,3935,3935,3935,2
|
|
20240306,092100,35055550,3950,3950,3950,3950,1000
|
|
20240306,092000,31105550,3930,3930,3950,3930,655
|
|
20240306,091900,28531380,3950,3950,3950,3950,101
|
|
20240306,091800,28132430,3955,3950,3955,3950,300
|
|
20240306,091700,26946455,3955,3955,3955,3955,0
|
|
20240306,091600,26946455,3955,3955,3955,3955,0
|
|
20240306,091500,26946455,3955,3930,3955,3930,217
|
|
20240306,091400,26089100,3955,3955,3955,3955,3
|
|
20240306,091300,26077235,3930,3935,3935,3930,300
|
|
20240306,091200,24897855,3930,3930,3930,3930,30
|
|
20240306,091100,24779955,3955,3950,3955,3925,2565
|
|
20240306,091000,14684240,3965,3965,3965,3965,787
|
|
20240306,090900,11563785,3965,3965,3965,3965,306
|
|
20240306,090800,10350495,3950,3965,3965,3950,121
|
|
20240306,090700,9870790,3965,3970,3970,3965,8
|
|
20240306,090600,9839035,3970,3965,3970,3950,380
|
|
20240306,090500,8332545,3970,3980,3980,3950,18
|
|
20240306,090400,8261375,3945,3960,3980,3945,1029
|
|
20240306,090300,4175370,3960,3945,3960,3945,329
|
|
20240306,090200,2877435,3945,3950,3950,3945,214
|
|
20240306,090100,2032200,3950,3950,3950,3950,4
|
|
20240306,090000,2016400,3950,3920,3950,3920,514
|