702 lines
33 KiB
CSV
702 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,203900,539903115,3900,3900,3900,3900,4078
|
|
20240304,203800,539903115,3900,3900,3900,3900,0
|
|
20240304,203700,539903115,3900,3900,3900,3900,0
|
|
20240304,203600,539903115,3900,3900,3900,3900,0
|
|
20240304,203500,539903115,3900,3900,3900,3900,0
|
|
20240304,203400,539903115,3900,3900,3900,3900,0
|
|
20240304,203300,539903115,3900,3900,3900,3900,0
|
|
20240304,203200,539903115,3900,3900,3900,3900,0
|
|
20240304,203100,539903115,3900,3900,3900,3900,0
|
|
20240304,203000,539903115,3900,3900,3900,3900,0
|
|
20240304,202900,539903115,3900,3900,3900,3900,0
|
|
20240304,202800,539903115,3900,3900,3900,3900,0
|
|
20240304,202700,539903115,3900,3900,3900,3900,0
|
|
20240304,202600,539903115,3900,3900,3900,3900,0
|
|
20240304,202500,539903115,3900,3900,3900,3900,0
|
|
20240304,202400,539903115,3900,3900,3900,3900,0
|
|
20240304,202300,539903115,3900,3900,3900,3900,0
|
|
20240304,202200,539903115,3900,3900,3900,3900,0
|
|
20240304,202100,539903115,3900,3900,3900,3900,0
|
|
20240304,202000,539903115,3900,3900,3900,3900,0
|
|
20240304,201900,539903115,3900,3900,3900,3900,0
|
|
20240304,201800,539903115,3900,3900,3900,3900,0
|
|
20240304,201700,539903115,3900,3900,3900,3900,0
|
|
20240304,201600,539903115,3900,3900,3900,3900,0
|
|
20240304,201500,539903115,3900,3900,3900,3900,0
|
|
20240304,201400,539903115,3900,3900,3900,3900,0
|
|
20240304,201300,539903115,3900,3900,3900,3900,0
|
|
20240304,201200,539903115,3900,3900,3900,3900,0
|
|
20240304,201100,539903115,3900,3900,3900,3900,0
|
|
20240304,201000,539903115,3900,3900,3900,3900,0
|
|
20240304,200900,539903115,3900,3900,3900,3900,4078
|
|
20240304,200800,539903115,3900,3900,3900,3900,0
|
|
20240304,200700,539903115,3900,3900,3900,3900,0
|
|
20240304,200600,539903115,3900,3900,3900,3900,0
|
|
20240304,200500,539903115,3900,3900,3900,3900,0
|
|
20240304,200400,539903115,3900,3900,3900,3900,0
|
|
20240304,200300,539903115,3900,3900,3900,3900,0
|
|
20240304,200200,539903115,3900,3900,3900,3900,0
|
|
20240304,200100,539903115,3900,3900,3900,3900,0
|
|
20240304,200000,539903115,3900,3900,3900,3900,0
|
|
20240304,195900,539903115,3900,3900,3900,3900,0
|
|
20240304,195800,539903115,3900,3900,3900,3900,0
|
|
20240304,195700,539903115,3900,3900,3900,3900,0
|
|
20240304,195600,539903115,3900,3900,3900,3900,0
|
|
20240304,195500,539903115,3900,3900,3900,3900,0
|
|
20240304,195400,539903115,3900,3900,3900,3900,0
|
|
20240304,195300,539903115,3900,3900,3900,3900,0
|
|
20240304,195200,539903115,3900,3900,3900,3900,0
|
|
20240304,195100,539903115,3900,3900,3900,3900,0
|
|
20240304,195000,539903115,3900,3900,3900,3900,0
|
|
20240304,194900,539903115,3900,3900,3900,3900,0
|
|
20240304,194800,539903115,3900,3900,3900,3900,0
|
|
20240304,194700,539903115,3900,3900,3900,3900,0
|
|
20240304,194600,539903115,3900,3900,3900,3900,0
|
|
20240304,194500,539903115,3900,3900,3900,3900,0
|
|
20240304,194400,539903115,3900,3900,3900,3900,0
|
|
20240304,194300,539903115,3900,3900,3900,3900,0
|
|
20240304,194200,539903115,3900,3900,3900,3900,0
|
|
20240304,194100,539903115,3900,3900,3900,3900,0
|
|
20240304,194000,539903115,3900,3900,3900,3900,0
|
|
20240304,193900,539903115,3900,3900,3900,3900,4078
|
|
20240304,193800,539903115,3900,3900,3900,3900,0
|
|
20240304,193700,539903115,3900,3900,3900,3900,0
|
|
20240304,193600,539903115,3900,3900,3900,3900,0
|
|
20240304,193500,539903115,3900,3900,3900,3900,0
|
|
20240304,193400,539903115,3900,3900,3900,3900,0
|
|
20240304,193300,539903115,3900,3900,3900,3900,0
|
|
20240304,193200,539903115,3900,3900,3900,3900,0
|
|
20240304,193100,539903115,3900,3900,3900,3900,0
|
|
20240304,193000,539903115,3900,3900,3900,3900,0
|
|
20240304,192900,539903115,3900,3900,3900,3900,0
|
|
20240304,192800,539903115,3900,3900,3900,3900,0
|
|
20240304,192700,539903115,3900,3900,3900,3900,0
|
|
20240304,192600,539903115,3900,3900,3900,3900,0
|
|
20240304,192500,539903115,3900,3900,3900,3900,0
|
|
20240304,192400,539903115,3900,3900,3900,3900,0
|
|
20240304,192300,539903115,3900,3900,3900,3900,0
|
|
20240304,192200,539903115,3900,3900,3900,3900,0
|
|
20240304,192100,539903115,3900,3900,3900,3900,0
|
|
20240304,192000,539903115,3900,3900,3900,3900,0
|
|
20240304,191900,539903115,3900,3900,3900,3900,0
|
|
20240304,191800,539903115,3900,3900,3900,3900,0
|
|
20240304,191700,539903115,3900,3900,3900,3900,0
|
|
20240304,191600,539903115,3900,3900,3900,3900,0
|
|
20240304,191500,539903115,3900,3900,3900,3900,0
|
|
20240304,191400,539903115,3900,3900,3900,3900,0
|
|
20240304,191300,539903115,3900,3900,3900,3900,0
|
|
20240304,191200,539903115,3900,3900,3900,3900,0
|
|
20240304,191100,539903115,3900,3900,3900,3900,0
|
|
20240304,191000,539903115,3900,3900,3900,3900,0
|
|
20240304,190900,539903115,3900,3900,3900,3900,4078
|
|
20240304,190800,539903115,3900,3900,3900,3900,0
|
|
20240304,190700,539903115,3900,3900,3900,3900,0
|
|
20240304,190600,539903115,3900,3900,3900,3900,0
|
|
20240304,190500,539903115,3900,3900,3900,3900,0
|
|
20240304,190400,539903115,3900,3900,3900,3900,0
|
|
20240304,190300,539903115,3900,3900,3900,3900,0
|
|
20240304,190200,539903115,3900,3900,3900,3900,0
|
|
20240304,190100,539903115,3900,3900,3900,3900,0
|
|
20240304,190000,539903115,3900,3900,3900,3900,0
|
|
20240304,185900,539903115,3900,3900,3900,3900,0
|
|
20240304,185800,539903115,3900,3900,3900,3900,0
|
|
20240304,185700,539903115,3900,3900,3900,3900,0
|
|
20240304,185600,539903115,3900,3900,3900,3900,0
|
|
20240304,185500,539903115,3900,3900,3900,3900,0
|
|
20240304,185400,539903115,3900,3900,3900,3900,0
|
|
20240304,185300,539903115,3900,3900,3900,3900,0
|
|
20240304,185200,539903115,3900,3900,3900,3900,0
|
|
20240304,185100,539903115,3900,3900,3900,3900,0
|
|
20240304,185000,539903115,3900,3900,3900,3900,0
|
|
20240304,184900,539903115,3900,3900,3900,3900,0
|
|
20240304,184800,539903115,3900,3900,3900,3900,0
|
|
20240304,184700,539903115,3900,3900,3900,3900,0
|
|
20240304,184600,539903115,3900,3900,3900,3900,0
|
|
20240304,184500,539903115,3900,3900,3900,3900,0
|
|
20240304,184400,539903115,3900,3900,3900,3900,0
|
|
20240304,184300,539903115,3900,3900,3900,3900,0
|
|
20240304,184200,539903115,3900,3900,3900,3900,0
|
|
20240304,184100,539903115,3900,3900,3900,3900,0
|
|
20240304,184000,539903115,3900,3900,3900,3900,0
|
|
20240304,183900,539903115,3900,3900,3900,3900,4078
|
|
20240304,183800,539903115,3900,3900,3900,3900,0
|
|
20240304,183700,539903115,3900,3900,3900,3900,0
|
|
20240304,183600,539903115,3900,3900,3900,3900,0
|
|
20240304,183500,539903115,3900,3900,3900,3900,0
|
|
20240304,183400,539903115,3900,3900,3900,3900,0
|
|
20240304,183300,539903115,3900,3900,3900,3900,0
|
|
20240304,183200,539903115,3900,3900,3900,3900,0
|
|
20240304,183100,539903115,3900,3900,3900,3900,0
|
|
20240304,183000,539903115,3900,3900,3900,3900,0
|
|
20240304,182900,539903115,3900,3900,3900,3900,0
|
|
20240304,182800,539903115,3900,3900,3900,3900,0
|
|
20240304,182700,539903115,3900,3900,3900,3900,0
|
|
20240304,182600,539903115,3900,3900,3900,3900,0
|
|
20240304,182500,539903115,3900,3900,3900,3900,0
|
|
20240304,182400,539903115,3900,3900,3900,3900,0
|
|
20240304,182300,539903115,3900,3900,3900,3900,0
|
|
20240304,182200,539903115,3900,3900,3900,3900,0
|
|
20240304,182100,539903115,3900,3900,3900,3900,0
|
|
20240304,182000,539903115,3900,3900,3900,3900,0
|
|
20240304,181900,539903115,3900,3900,3900,3900,0
|
|
20240304,181800,539903115,3900,3900,3900,3900,0
|
|
20240304,181700,539903115,3900,3900,3900,3900,0
|
|
20240304,181600,539903115,3900,3900,3900,3900,0
|
|
20240304,181500,539903115,3900,3900,3900,3900,0
|
|
20240304,181400,539903115,3900,3900,3900,3900,0
|
|
20240304,181300,539903115,3900,3900,3900,3900,0
|
|
20240304,181200,539903115,3900,3900,3900,3900,0
|
|
20240304,181100,539903115,3900,3900,3900,3900,0
|
|
20240304,181000,539903115,3900,3900,3900,3900,0
|
|
20240304,180900,539903115,3900,3900,3900,3900,4078
|
|
20240304,180800,539903115,3900,3900,3900,3900,0
|
|
20240304,180700,539903115,3900,3900,3900,3900,0
|
|
20240304,180600,539903115,3900,3900,3900,3900,0
|
|
20240304,180500,539903115,3900,3900,3900,3900,0
|
|
20240304,180400,539903115,3900,3900,3900,3900,0
|
|
20240304,180300,539903115,3900,3900,3900,3900,0
|
|
20240304,180200,539903115,3900,3900,3900,3900,0
|
|
20240304,180100,539903115,3900,3900,3900,3900,0
|
|
20240304,180000,539903115,3900,3900,3900,3900,0
|
|
20240304,175900,539903115,3900,3900,3900,3900,0
|
|
20240304,175800,539903115,3900,3900,3900,3900,0
|
|
20240304,175700,539903115,3900,3900,3900,3900,0
|
|
20240304,175600,539903115,3900,3900,3900,3900,0
|
|
20240304,175500,539903115,3900,3900,3900,3900,0
|
|
20240304,175400,539903115,3900,3900,3900,3900,0
|
|
20240304,175300,539903115,3900,3900,3900,3900,0
|
|
20240304,175200,539903115,3900,3900,3900,3900,0
|
|
20240304,175100,539903115,3900,3900,3900,3900,0
|
|
20240304,175000,539903115,3900,3900,3900,3900,0
|
|
20240304,174900,539903115,3900,3900,3900,3900,0
|
|
20240304,174800,539903115,3900,3900,3900,3900,0
|
|
20240304,174700,539903115,3900,3900,3900,3900,0
|
|
20240304,174600,539903115,3900,3900,3900,3900,0
|
|
20240304,174500,539903115,3900,3900,3900,3900,0
|
|
20240304,174400,539903115,3900,3900,3900,3900,0
|
|
20240304,174300,539903115,3900,3900,3900,3900,0
|
|
20240304,174200,539903115,3900,3900,3900,3900,0
|
|
20240304,174100,539903115,3900,3900,3900,3900,0
|
|
20240304,174000,539903115,3900,3900,3900,3900,0
|
|
20240304,173900,539903115,3900,3900,3900,3900,4078
|
|
20240304,173800,539903115,3900,3900,3900,3900,0
|
|
20240304,173700,539903115,3900,3900,3900,3900,0
|
|
20240304,173600,539903115,3900,3900,3900,3900,0
|
|
20240304,173500,539903115,3900,3900,3900,3900,0
|
|
20240304,173400,539903115,3900,3900,3900,3900,0
|
|
20240304,173300,539903115,3900,3900,3900,3900,0
|
|
20240304,173200,539903115,3900,3900,3900,3900,0
|
|
20240304,173100,539903115,3900,3900,3900,3900,0
|
|
20240304,173000,539903115,3900,3900,3900,3900,0
|
|
20240304,172900,539903115,3900,3900,3900,3900,0
|
|
20240304,172800,539903115,3900,3900,3900,3900,0
|
|
20240304,172700,539903115,3900,3900,3900,3900,0
|
|
20240304,172600,539903115,3900,3900,3900,3900,0
|
|
20240304,172500,539903115,3900,3900,3900,3900,0
|
|
20240304,172400,539903115,3900,3900,3900,3900,0
|
|
20240304,172300,539903115,3900,3900,3900,3900,0
|
|
20240304,172200,539903115,3900,3900,3900,3900,0
|
|
20240304,172100,539903115,3900,3900,3900,3900,0
|
|
20240304,172000,539903115,3900,3900,3900,3900,0
|
|
20240304,171900,539903115,3900,3900,3900,3900,0
|
|
20240304,171800,539903115,3900,3900,3900,3900,0
|
|
20240304,171700,539903115,3900,3900,3900,3900,0
|
|
20240304,171600,539903115,3900,3900,3900,3900,0
|
|
20240304,171500,539903115,3900,3900,3900,3900,0
|
|
20240304,171400,539903115,3900,3900,3900,3900,0
|
|
20240304,171300,539903115,3900,3900,3900,3900,0
|
|
20240304,171200,539903115,3900,3900,3900,3900,0
|
|
20240304,171100,539903115,3900,3900,3900,3900,0
|
|
20240304,171000,539903115,3900,3900,3900,3900,0
|
|
20240304,170900,539903115,3900,3900,3900,3900,4078
|
|
20240304,170800,539903115,3900,3900,3900,3900,0
|
|
20240304,170700,539903115,3900,3900,3900,3900,0
|
|
20240304,170600,539903115,3900,3900,3900,3900,0
|
|
20240304,170500,539903115,3900,3900,3900,3900,0
|
|
20240304,170400,539903115,3900,3900,3900,3900,0
|
|
20240304,170300,539903115,3900,3900,3900,3900,0
|
|
20240304,170200,539903115,3900,3900,3900,3900,0
|
|
20240304,170100,539903115,3900,3900,3900,3900,0
|
|
20240304,170000,539903115,3900,3900,3900,3900,0
|
|
20240304,165900,539903115,3900,3900,3900,3900,0
|
|
20240304,165800,539903115,3900,3900,3900,3900,0
|
|
20240304,165700,539903115,3900,3900,3900,3900,0
|
|
20240304,165600,539903115,3900,3900,3900,3900,0
|
|
20240304,165500,539903115,3900,3900,3900,3900,0
|
|
20240304,165400,539903115,3900,3900,3900,3900,0
|
|
20240304,165300,539903115,3900,3900,3900,3900,0
|
|
20240304,165200,539903115,3900,3900,3900,3900,0
|
|
20240304,165100,539903115,3900,3900,3900,3900,0
|
|
20240304,165000,539903115,3900,3900,3900,3900,0
|
|
20240304,164900,539903115,3900,3900,3900,3900,0
|
|
20240304,164800,539903115,3900,3900,3900,3900,0
|
|
20240304,164700,539903115,3900,3900,3900,3900,0
|
|
20240304,164600,539903115,3900,3900,3900,3900,0
|
|
20240304,164500,539903115,3900,3900,3900,3900,0
|
|
20240304,164400,539903115,3900,3900,3900,3900,0
|
|
20240304,164300,539903115,3900,3900,3900,3900,0
|
|
20240304,164200,539903115,3900,3900,3900,3900,0
|
|
20240304,164100,539903115,3900,3900,3900,3900,0
|
|
20240304,164000,539903115,3900,3900,3900,3900,0
|
|
20240304,163900,539903115,3900,3900,3900,3900,4078
|
|
20240304,163800,539903115,3900,3900,3900,3900,0
|
|
20240304,163700,539903115,3900,3900,3900,3900,0
|
|
20240304,163600,539903115,3900,3900,3900,3900,0
|
|
20240304,163500,539903115,3900,3900,3900,3900,0
|
|
20240304,163400,539903115,3900,3900,3900,3900,0
|
|
20240304,163300,539903115,3900,3900,3900,3900,0
|
|
20240304,163200,539903115,3900,3900,3900,3900,0
|
|
20240304,163100,539903115,3900,3900,3900,3900,0
|
|
20240304,163000,539903115,3900,3900,3900,3900,0
|
|
20240304,162900,539903115,3900,3900,3900,3900,0
|
|
20240304,162800,539903115,3900,3900,3900,3900,0
|
|
20240304,162700,539903115,3900,3900,3900,3900,0
|
|
20240304,162600,539903115,3900,3900,3900,3900,0
|
|
20240304,162500,539903115,3900,3900,3900,3900,0
|
|
20240304,162400,539903115,3900,3900,3900,3900,0
|
|
20240304,162300,539903115,3900,3900,3900,3900,0
|
|
20240304,162200,539903115,3900,3900,3900,3900,0
|
|
20240304,162100,539903115,3900,3900,3900,3900,0
|
|
20240304,162000,539903115,3900,3900,3900,3900,0
|
|
20240304,161900,539903115,3900,3900,3900,3900,0
|
|
20240304,161800,539903115,3900,3900,3900,3900,0
|
|
20240304,161700,539903115,3900,3900,3900,3900,0
|
|
20240304,161600,539903115,3900,3900,3900,3900,0
|
|
20240304,161500,539903115,3900,3900,3900,3900,0
|
|
20240304,161400,539903115,3900,3900,3900,3900,0
|
|
20240304,161300,539903115,3900,3900,3900,3900,0
|
|
20240304,161200,539903115,3900,3900,3900,3900,0
|
|
20240304,161100,539903115,3900,3900,3900,3900,0
|
|
20240304,161000,539903115,3900,3900,3900,3900,0
|
|
20240304,160900,539903115,3900,3900,3900,3900,4078
|
|
20240304,160800,539903115,3900,3900,3900,3900,0
|
|
20240304,160700,539903115,3900,3900,3900,3900,0
|
|
20240304,160600,539903115,3900,3900,3900,3900,0
|
|
20240304,160500,539903115,3900,3900,3900,3900,0
|
|
20240304,160400,539903115,3900,3900,3900,3900,0
|
|
20240304,160300,539903115,3900,3900,3900,3900,0
|
|
20240304,160200,539903115,3900,3900,3900,3900,0
|
|
20240304,160100,539903115,3900,3900,3900,3900,0
|
|
20240304,160000,539903115,3900,3900,3900,3900,0
|
|
20240304,155900,539903115,3900,3900,3900,3900,0
|
|
20240304,155800,539903115,3900,3900,3900,3900,0
|
|
20240304,155700,539903115,3900,3900,3900,3900,0
|
|
20240304,155600,539903115,3900,3900,3900,3900,0
|
|
20240304,155500,539903115,3900,3900,3900,3900,0
|
|
20240304,155400,539903115,3900,3900,3900,3900,0
|
|
20240304,155300,539903115,3900,3900,3900,3900,0
|
|
20240304,155200,539903115,3900,3900,3900,3900,0
|
|
20240304,155100,539903115,3900,3900,3900,3900,0
|
|
20240304,155000,539903115,3900,3900,3900,3900,0
|
|
20240304,154900,539903115,3900,3900,3900,3900,0
|
|
20240304,154800,539903115,3900,3900,3900,3900,0
|
|
20240304,154700,539903115,3900,3900,3900,3900,0
|
|
20240304,154600,539903115,3900,3900,3900,3900,0
|
|
20240304,154500,539903115,3900,3900,3900,3900,0
|
|
20240304,154400,539903115,3900,3900,3900,3900,0
|
|
20240304,154300,539903115,3900,3900,3900,3900,0
|
|
20240304,154200,539903115,3900,3900,3900,3900,0
|
|
20240304,154100,539903115,3900,3900,3900,3900,0
|
|
20240304,154000,539903115,3900,3900,3900,3900,0
|
|
20240304,153900,539903115,3900,3900,3900,3900,4078
|
|
20240304,153800,539903115,3900,3900,3900,3900,0
|
|
20240304,153700,539903115,3900,3900,3900,3900,0
|
|
20240304,153600,539903115,3900,3900,3900,3900,0
|
|
20240304,153500,539903115,3900,3900,3900,3900,0
|
|
20240304,153400,539903115,3900,3900,3900,3900,0
|
|
20240304,153300,539903115,3900,3900,3900,3900,0
|
|
20240304,153200,539903115,3900,3900,3900,3900,0
|
|
20240304,153100,539903115,3900,3900,3900,3900,0
|
|
20240304,153000,539903115,3900,3900,3900,3900,4078
|
|
20240304,152900,523998915,3900,3900,3900,3900,0
|
|
20240304,152800,523998915,3900,3900,3900,3900,0
|
|
20240304,152700,523998915,3900,3900,3900,3900,0
|
|
20240304,152600,523998915,3900,3900,3900,3900,0
|
|
20240304,152500,523998915,3900,3900,3900,3900,0
|
|
20240304,152400,523998915,3900,3900,3900,3900,0
|
|
20240304,152300,523998915,3900,3900,3900,3900,0
|
|
20240304,152200,523998915,3900,3900,3900,3900,0
|
|
20240304,152100,523998915,3900,3900,3900,3900,0
|
|
20240304,152000,523998915,3900,3900,3900,3900,0
|
|
20240304,151900,523998915,3900,3900,3900,3900,1
|
|
20240304,151800,523995015,3905,3905,3905,3905,0
|
|
20240304,151700,523995015,3905,3900,3905,3900,363
|
|
20240304,151600,522578845,3900,3900,3900,3900,0
|
|
20240304,151500,522578845,3900,3870,3900,3870,264
|
|
20240304,151400,521551270,3870,3875,3875,3870,121
|
|
20240304,151300,521082545,3875,3875,3880,3875,20
|
|
20240304,151200,521005040,3870,3870,3870,3870,118
|
|
20240304,151100,520548380,3870,3870,3870,3870,12
|
|
20240304,151000,520501940,3870,3870,3870,3870,12
|
|
20240304,150900,520455500,3870,3870,3870,3870,24
|
|
20240304,150800,520362620,3870,3875,3875,3870,83
|
|
20240304,150700,520041025,3870,3870,3870,3870,36
|
|
20240304,150600,519901705,3870,3870,3870,3870,6
|
|
20240304,150500,519878485,3880,3885,3885,3880,950
|
|
20240304,150400,516191735,3880,3880,3880,3880,2
|
|
20240304,150300,516183975,3880,3880,3880,3880,6
|
|
20240304,150200,516160695,3880,3880,3880,3880,42
|
|
20240304,150100,515997735,3880,3880,3880,3880,0
|
|
20240304,150000,515997735,3880,3880,3880,3880,222
|
|
20240304,145900,515136375,3885,3870,3885,3870,478
|
|
20240304,145800,513282510,3870,3870,3870,3870,7
|
|
20240304,145700,513255420,3870,3870,3870,3870,36
|
|
20240304,145600,513116100,3870,3870,3870,3870,6
|
|
20240304,145500,513092880,3870,3855,3870,3855,57
|
|
20240304,145400,512872380,3860,3865,3870,3860,105
|
|
20240304,145300,512466425,3855,3855,3855,3855,6
|
|
20240304,145200,512443295,3855,3855,3855,3855,23
|
|
20240304,145100,512354630,3855,3855,3855,3855,2
|
|
20240304,145000,512346920,3850,3855,3855,3850,29
|
|
20240304,144900,512235255,3850,3855,3855,3850,29
|
|
20240304,144800,512123590,3855,3855,3855,3855,62
|
|
20240304,144700,511884580,3855,3870,3870,3855,7
|
|
20240304,144600,511857580,3860,3860,3860,3860,0
|
|
20240304,144500,511857580,3860,3845,3865,3845,1848
|
|
20240304,144400,504737570,3830,3830,3830,3830,12
|
|
20240304,144300,504691610,3830,3830,3830,3830,6
|
|
20240304,144200,504668630,3830,3845,3845,3830,110
|
|
20240304,144100,504245920,3845,3830,3845,3830,19
|
|
20240304,144000,504173060,3845,3845,3845,3845,0
|
|
20240304,143900,504173060,3845,3850,3850,3830,3866
|
|
20240304,143800,489328440,3850,3850,3850,3850,6
|
|
20240304,143700,489305340,3850,3850,3850,3850,0
|
|
20240304,143600,489305340,3850,3850,3850,3850,18
|
|
20240304,143500,489236040,3850,3850,3850,3850,0
|
|
20240304,143400,489236040,3850,3845,3850,3845,15
|
|
20240304,143300,489178320,3845,3845,3845,3845,12
|
|
20240304,143200,489132180,3845,3845,3845,3845,0
|
|
20240304,143100,489132180,3845,3845,3845,3845,122
|
|
20240304,143000,488663090,3840,3840,3840,3840,723
|
|
20240304,142900,485886770,3840,3840,3840,3840,12
|
|
20240304,142800,485840690,3840,3840,3840,3840,6
|
|
20240304,142700,485817650,3840,3840,3840,3840,0
|
|
20240304,142600,485817650,3840,3840,3840,3840,6
|
|
20240304,142500,485794610,3840,3840,3840,3840,6
|
|
20240304,142400,485771570,3840,3840,3840,3840,0
|
|
20240304,142300,485771570,3840,3840,3840,3840,6
|
|
20240304,142200,485748530,3840,3840,3840,3840,9
|
|
20240304,142100,485713970,3840,3840,3840,3840,16
|
|
20240304,142000,485652530,3840,3840,3840,3840,10
|
|
20240304,141900,485614130,3840,3835,3840,3835,275
|
|
20240304,141800,484558265,3840,3840,3840,3840,0
|
|
20240304,141700,484558265,3840,3840,3840,3840,0
|
|
20240304,141600,484558265,3840,3830,3840,3830,124
|
|
20240304,141500,484082725,3810,3830,3830,3810,1500
|
|
20240304,141400,478349420,3830,3825,3830,3825,302
|
|
20240304,141300,477192935,3830,3830,3830,3830,1000
|
|
20240304,141200,473362935,3850,3845,3850,3845,500
|
|
20240304,141100,471438065,3850,3850,3850,3850,0
|
|
20240304,141000,471438065,3850,3850,3850,3850,0
|
|
20240304,140900,471438065,3850,3850,3850,3850,0
|
|
20240304,140800,471438065,3850,3850,3850,3850,0
|
|
20240304,140700,471438065,3850,3850,3850,3850,0
|
|
20240304,140600,471438065,3850,3850,3850,3850,0
|
|
20240304,140500,471438065,3850,3850,3850,3850,0
|
|
20240304,140400,471438065,3850,3850,3850,3850,0
|
|
20240304,140300,471438065,3850,3850,3850,3850,0
|
|
20240304,140200,471438065,3850,3830,3850,3830,1067
|
|
20240304,140100,467350115,3855,3830,3855,3830,448
|
|
20240304,140000,465630470,3830,3830,3830,3830,653
|
|
20240304,135900,463129480,3830,3830,3830,3830,347
|
|
20240304,135800,461800470,3835,3835,3835,3835,0
|
|
20240304,135700,461800470,3835,3835,3835,3835,0
|
|
20240304,135600,461800470,3835,3835,3835,3835,0
|
|
20240304,135500,461800470,3835,3835,3835,3835,0
|
|
20240304,135400,461800470,3835,3835,3835,3835,0
|
|
20240304,135300,461800470,3835,3835,3835,3835,1
|
|
20240304,135200,461796635,3815,3815,3815,3815,0
|
|
20240304,135100,461796635,3815,3815,3815,3815,0
|
|
20240304,135000,461796635,3815,3815,3815,3815,0
|
|
20240304,134900,461796635,3815,3815,3815,3815,0
|
|
20240304,134800,461796635,3815,3815,3815,3815,0
|
|
20240304,134700,461796635,3815,3815,3815,3815,0
|
|
20240304,134600,461796635,3815,3815,3815,3815,19
|
|
20240304,134500,461724150,3810,3810,3810,3810,2
|
|
20240304,134400,461716530,3815,3815,3815,3815,0
|
|
20240304,134300,461716530,3815,3810,3825,3810,501
|
|
20240304,134200,459802145,3805,3805,3805,3805,1
|
|
20240304,134100,459798340,3810,3810,3810,3810,0
|
|
20240304,134000,459798340,3810,3815,3815,3805,2231
|
|
20240304,133900,451300765,3845,3845,3845,3845,0
|
|
20240304,133800,451300765,3845,3830,3845,3815,2001
|
|
20240304,133700,443614335,3830,3830,3830,3830,12
|
|
20240304,133600,443568375,3830,3830,3830,3830,5
|
|
20240304,133500,443549225,3830,3830,3830,3830,1
|
|
20240304,133400,443545395,3825,3810,3825,3810,311
|
|
20240304,133300,442358325,3805,3800,3805,3800,89
|
|
20240304,133200,442019840,3800,3805,3805,3800,3965
|
|
20240304,133100,426948885,3805,3805,3805,3805,0
|
|
20240304,133000,426948885,3805,3805,3805,3805,0
|
|
20240304,132900,426948885,3805,3805,3805,3805,53
|
|
20240304,132800,426747220,3805,3805,3805,3805,0
|
|
20240304,132700,426747220,3805,3805,3805,3805,0
|
|
20240304,132600,426747220,3805,3805,3805,3805,0
|
|
20240304,132500,426747220,3805,3805,3805,3805,0
|
|
20240304,132400,426747220,3805,3820,3820,3805,4
|
|
20240304,132300,426731970,3820,3820,3835,3820,301
|
|
20240304,132200,425581895,3815,3815,3815,3815,2
|
|
20240304,132100,425574265,3825,3820,3825,3820,436
|
|
20240304,132000,423907105,3825,3825,3825,3825,0
|
|
20240304,131900,423907105,3825,3825,3825,3825,0
|
|
20240304,131800,423907105,3825,3825,3825,3825,10
|
|
20240304,131700,423868855,3825,3810,3825,3810,1000
|
|
20240304,131600,420048715,3795,3815,3815,3795,8098
|
|
20240304,131500,389220680,3815,3855,3855,3815,5530
|
|
20240304,131400,368068575,3840,3840,3840,3840,1
|
|
20240304,131300,368064735,3835,3835,3835,3835,0
|
|
20240304,131200,368064735,3835,3835,3835,3835,0
|
|
20240304,131100,368064735,3835,3835,3835,3835,0
|
|
20240304,131000,368064735,3835,3835,3835,3835,0
|
|
20240304,130900,368064735,3835,3835,3835,3835,0
|
|
20240304,130800,368064735,3835,3835,3835,3835,0
|
|
20240304,130700,368064735,3835,3835,3835,3835,0
|
|
20240304,130600,368064735,3835,3835,3835,3835,0
|
|
20240304,130500,368064735,3835,3835,3835,3835,0
|
|
20240304,130400,368064735,3835,3835,3835,3835,0
|
|
20240304,130300,368064735,3835,3835,3835,3835,0
|
|
20240304,130200,368064735,3835,3835,3835,3835,0
|
|
20240304,130100,368064735,3835,3835,3835,3835,0
|
|
20240304,130000,368064735,3835,3835,3835,3835,0
|
|
20240304,125900,368064735,3835,3835,3835,3835,0
|
|
20240304,125800,368064735,3835,3835,3865,3835,58
|
|
20240304,125700,367841975,3830,3830,3830,3830,0
|
|
20240304,125600,367841975,3830,3830,3830,3830,26
|
|
20240304,125500,367742395,3835,3835,3835,3835,0
|
|
20240304,125400,367742395,3835,3835,3835,3835,78
|
|
20240304,125300,367443265,3840,3845,3845,3840,323
|
|
20240304,125200,366201375,3845,3845,3845,3845,0
|
|
20240304,125100,366201375,3845,3845,3845,3845,0
|
|
20240304,125000,366201375,3845,3845,3845,3845,0
|
|
20240304,124900,366201375,3845,3845,3845,3845,0
|
|
20240304,124800,366201375,3845,3845,3845,3845,26
|
|
20240304,124700,366101405,3845,3845,3845,3845,0
|
|
20240304,124600,366101405,3845,3845,3845,3845,26
|
|
20240304,124500,366001435,3850,3850,3850,3850,0
|
|
20240304,124400,366001435,3850,3850,3850,3850,0
|
|
20240304,124300,366001435,3850,3850,3850,3850,0
|
|
20240304,124200,366001435,3850,3850,3850,3850,0
|
|
20240304,124100,366001435,3850,3850,3850,3850,0
|
|
20240304,124000,366001435,3850,3850,3850,3850,0
|
|
20240304,123900,366001435,3850,3850,3850,3850,0
|
|
20240304,123800,366001435,3850,3850,3870,3850,106
|
|
20240304,123700,365592620,3845,3845,3845,3845,0
|
|
20240304,123600,365592620,3845,3845,3845,3845,26
|
|
20240304,123500,365492650,3850,3850,3850,3850,1
|
|
20240304,123400,365488800,3850,3850,3850,3850,1
|
|
20240304,123300,365484950,3845,3845,3845,3845,0
|
|
20240304,123200,365484950,3845,3845,3845,3845,0
|
|
20240304,123100,365484950,3845,3850,3850,3845,27
|
|
20240304,123000,365381130,3850,3850,3850,3850,32
|
|
20240304,122900,365257930,3855,3855,3855,3855,2
|
|
20240304,122800,365250220,3855,3855,3855,3855,10
|
|
20240304,122700,365211670,3850,3850,3850,3850,0
|
|
20240304,122600,365211670,3850,3850,3850,3850,26
|
|
20240304,122500,365111570,3850,3850,3850,3850,0
|
|
20240304,122400,365111570,3850,3850,3850,3850,1227
|
|
20240304,122300,360387620,3850,3850,3850,3850,52
|
|
20240304,122200,360187420,3855,3855,3855,3855,0
|
|
20240304,122100,360187420,3855,3855,3855,3855,1
|
|
20240304,122000,360183565,3875,3875,3875,3875,0
|
|
20240304,121900,360183565,3875,3855,3875,3855,184
|
|
20240304,121800,359472590,3850,3850,3850,3850,115
|
|
20240304,121700,359029840,3845,3845,3845,3845,0
|
|
20240304,121600,359029840,3845,3845,3845,3845,0
|
|
20240304,121500,359029840,3845,3845,3845,3845,26
|
|
20240304,121400,358929870,3845,3845,3845,3845,0
|
|
20240304,121300,358929870,3845,3845,3845,3845,0
|
|
20240304,121200,358929870,3845,3845,3845,3845,0
|
|
20240304,121100,358929870,3845,3845,3845,3845,26
|
|
20240304,121000,358829900,3845,3845,3845,3845,1
|
|
20240304,120900,358826055,3845,3845,3845,3845,42
|
|
20240304,120800,358664565,3850,3850,3850,3850,0
|
|
20240304,120700,358664565,3850,3850,3875,3850,323
|
|
20240304,120600,357415905,3825,3825,3825,3825,202
|
|
20240304,120500,356643255,3825,3860,3860,3825,3919
|
|
20240304,120400,341577490,3860,3860,3860,3860,0
|
|
20240304,120300,341577490,3860,3860,3860,3860,0
|
|
20240304,120200,341577490,3860,3860,3860,3860,0
|
|
20240304,120100,341577490,3860,3860,3860,3860,0
|
|
20240304,120000,341577490,3860,3860,3860,3860,9
|
|
20240304,115900,341542750,3860,3860,3860,3860,936
|
|
20240304,115800,337929790,3860,3860,3860,3860,0
|
|
20240304,115700,337929790,3860,3860,3860,3860,2
|
|
20240304,115600,337922070,3860,3860,3860,3860,2
|
|
20240304,115500,337914350,3860,3855,3860,3855,60
|
|
20240304,115400,337682760,3855,3850,3855,3850,4
|
|
20240304,115300,337667350,3850,3850,3850,3850,53
|
|
20240304,115200,337463300,3850,3850,3850,3850,0
|
|
20240304,115100,337463300,3850,3850,3850,3850,0
|
|
20240304,115000,337463300,3850,3850,3850,3850,101
|
|
20240304,114900,337074450,3845,3845,3845,3845,0
|
|
20240304,114800,337074450,3845,3845,3845,3845,101
|
|
20240304,114700,336686105,3845,3845,3845,3845,1
|
|
20240304,114600,336682260,3830,3830,3830,3830,1
|
|
20240304,114500,336678430,3845,3845,3845,3845,1
|
|
20240304,114400,336674585,3820,3820,3820,3820,0
|
|
20240304,114300,336674585,3820,3820,3820,3820,0
|
|
20240304,114200,336674585,3820,3820,3820,3820,0
|
|
20240304,114100,336674585,3820,3820,3820,3820,0
|
|
20240304,114000,336674585,3820,3820,3820,3820,1312
|
|
20240304,113900,331662745,3820,3820,3820,3820,0
|
|
20240304,113800,331662745,3820,3820,3820,3820,0
|
|
20240304,113700,331662745,3820,3830,3830,3820,400
|
|
20240304,113600,330134670,3845,3845,3845,3845,0
|
|
20240304,113500,330134670,3845,3845,3845,3845,5
|
|
20240304,113400,330115445,3840,3840,3840,3840,30
|
|
20240304,113300,330000245,3840,3840,3840,3840,30
|
|
20240304,113200,329885045,3850,3850,3850,3850,0
|
|
20240304,113100,329885045,3850,3835,3850,3835,840
|
|
20240304,113000,326654150,3830,3830,3830,3830,0
|
|
20240304,112900,326654150,3830,3830,3830,3830,116
|
|
20240304,112800,326209870,3810,3810,3810,3810,40
|
|
20240304,112700,326057470,3810,3810,3810,3810,0
|
|
20240304,112600,326057470,3810,3815,3830,3810,1253
|
|
20240304,112500,321273200,3810,3815,3815,3810,808
|
|
20240304,112400,318194095,3810,3845,3845,3805,3416
|
|
20240304,112300,305111210,3850,3850,3850,3850,12
|
|
20240304,112200,305065010,3850,3850,3850,3850,0
|
|
20240304,112100,305065010,3850,3860,3860,3850,1723
|
|
20240304,112000,298421675,3865,3915,3915,3865,2970
|
|
20240304,111900,286910595,3915,3915,3915,3915,53
|
|
20240304,111800,286703100,3920,3920,3920,3920,0
|
|
20240304,111700,286703100,3920,3920,3920,3920,0
|
|
20240304,111600,286703100,3920,3920,3920,3920,0
|
|
20240304,111500,286703100,3920,3895,3920,3895,12
|
|
20240304,111400,286656210,3885,3885,3885,3885,203
|
|
20240304,111300,285867555,3880,3880,3880,3880,204
|
|
20240304,111200,285076035,3880,3880,3880,3880,0
|
|
20240304,111100,285076035,3880,3880,3880,3880,8
|
|
20240304,111000,285044995,3880,3880,3880,3880,40
|
|
20240304,110900,284889795,3875,3875,3875,3875,1166
|
|
20240304,110800,280371545,3865,3865,3865,3865,0
|
|
20240304,110700,280371545,3865,3865,3865,3865,0
|
|
20240304,110600,280371545,3865,3865,3865,3865,0
|
|
20240304,110500,280371545,3865,3870,3870,3865,3000
|
|
20240304,110400,268772800,3870,3870,3870,3870,33
|
|
20240304,110300,268645090,3870,3870,3870,3870,333
|
|
20240304,110200,267356380,3875,3875,3875,3875,0
|
|
20240304,110100,267356380,3875,3890,3890,3875,6190
|
|
20240304,110000,243357460,3900,3900,3900,3900,0
|
|
20240304,105900,243357460,3900,3900,3900,3900,0
|
|
20240304,105800,243357460,3900,3900,3900,3900,0
|
|
20240304,105700,243357460,3900,3900,3900,3900,0
|
|
20240304,105600,243357460,3900,3900,3900,3900,0
|
|
20240304,105500,243357460,3900,3895,3900,3880,2420
|
|
20240304,105400,233953490,3895,3895,3895,3895,0
|
|
20240304,105300,233953490,3895,3895,3895,3895,0
|
|
20240304,105200,233953490,3895,3895,3895,3895,1000
|
|
20240304,105100,230058490,3895,3895,3895,3895,0
|
|
20240304,105000,230058490,3895,3900,3900,3895,2560
|
|
20240304,104900,220081545,3930,3930,3930,3930,0
|
|
20240304,104800,220081545,3930,3930,3930,3930,0
|
|
20240304,104700,220081545,3930,3930,3930,3930,0
|
|
20240304,104600,220081545,3930,3920,3930,3920,20
|
|
20240304,104500,220003105,3915,3915,3915,3915,0
|
|
20240304,104400,220003105,3915,3915,3915,3915,0
|
|
20240304,104300,220003105,3915,3915,3915,3915,0
|
|
20240304,104200,220003105,3915,3915,3915,3915,0
|
|
20240304,104100,220003105,3915,3915,3915,3915,0
|
|
20240304,104000,220003105,3915,3915,3915,3915,240
|
|
20240304,103900,219063505,3915,3915,3915,3915,0
|
|
20240304,103800,219063505,3915,3915,3915,3915,25
|
|
20240304,103700,218965630,3915,3915,3915,3915,0
|
|
20240304,103600,218965630,3915,3915,3915,3915,0
|
|
20240304,103500,218965630,3915,3915,3915,3915,0
|
|
20240304,103400,218965630,3915,3915,3915,3915,0
|
|
20240304,103300,218965630,3915,3915,3915,3915,0
|
|
20240304,103200,218965630,3915,3915,3915,3915,0
|
|
20240304,103100,218965630,3915,3915,3915,3915,0
|
|
20240304,103000,218965630,3915,3915,3915,3915,0
|
|
20240304,102900,218965630,3915,3915,3915,3915,0
|
|
20240304,102800,218965630,3915,3915,3915,3915,0
|
|
20240304,102700,218965630,3915,3915,3915,3915,0
|
|
20240304,102600,218965630,3915,3915,3915,3915,0
|
|
20240304,102500,218965630,3915,3915,3915,3915,0
|
|
20240304,102400,218965630,3915,3915,3915,3915,0
|
|
20240304,102300,218965630,3915,3915,3915,3915,0
|
|
20240304,102200,218965630,3915,3915,3915,3915,0
|
|
20240304,102100,218965630,3915,3915,3915,3915,500
|
|
20240304,102000,217008130,3915,3915,3915,3915,0
|
|
20240304,101900,217008130,3915,3915,3915,3915,2
|
|
20240304,101800,217000300,3890,3895,3895,3890,1019
|
|
20240304,101700,213033425,3895,3895,3895,3895,0
|
|
20240304,101600,213033425,3895,3895,3895,3895,0
|
|
20240304,101500,213033425,3895,3895,3895,3895,0
|
|
20240304,101400,213033425,3895,3895,3895,3895,0
|
|
20240304,101300,213033425,3895,3900,3900,3895,3100
|
|
20240304,101200,200958355,3900,3900,3900,3900,0
|
|
20240304,101100,200958355,3900,3900,3900,3900,2900
|
|
20240304,101000,189648355,3900,3905,3905,3900,900
|
|
20240304,100900,186134200,3930,3930,3930,3930,0
|
|
20240304,100800,186134200,3930,3930,3935,3930,1338
|
|
20240304,100700,180874200,3905,3905,3905,3905,500
|
|
20240304,100600,178921700,3935,3935,3935,3935,0
|
|
20240304,100500,178921700,3935,3935,3935,3935,0
|
|
20240304,100400,178921700,3935,3930,3935,3930,5
|
|
20240304,100300,178902040,3920,3920,3920,3920,95
|
|
20240304,100200,178529640,3905,3905,3905,3905,234
|
|
20240304,100100,177615870,3905,3905,3905,3905,0
|
|
20240304,100000,177615870,3905,3905,3905,3905,889
|
|
20240304,095900,174144325,3905,3905,3905,3905,0
|
|
20240304,095800,174144325,3905,3905,3905,3905,300
|
|
20240304,095700,172972825,3905,3905,3905,3905,0
|
|
20240304,095600,172972825,3905,3905,3905,3905,11
|
|
20240304,095500,172929870,3905,3905,3905,3905,0
|
|
20240304,095400,172929870,3905,3905,3905,3905,0
|
|
20240304,095300,172929870,3905,3905,3905,3905,0
|
|
20240304,095200,172929870,3905,3930,3930,3905,1449
|
|
20240304,095100,167264480,3930,3930,3930,3930,0
|
|
20240304,095000,167264480,3930,3920,3930,3920,316
|
|
20240304,094900,166025750,3905,3905,3905,3905,0
|
|
20240304,094800,166025750,3905,3905,3905,3905,0
|
|
20240304,094700,166025750,3905,3905,3905,3905,0
|
|
20240304,094600,166025750,3905,3905,3905,3905,27
|
|
20240304,094500,165920315,3915,3915,3915,3915,0
|
|
20240304,094400,165920315,3915,3915,3915,3915,0
|
|
20240304,094300,165920315,3915,3915,3915,3915,0
|
|
20240304,094200,165920315,3915,3915,3915,3915,152
|
|
20240304,094100,165325235,3900,3900,3900,3900,2000
|
|
20240304,094000,157525235,3900,3905,3905,3900,3948
|
|
20240304,093900,142117215,3905,3905,3905,3905,30
|
|
20240304,093800,142000065,3905,3925,3925,3905,3488
|
|
20240304,093700,128355280,3925,3925,3925,3925,115
|
|
20240304,093600,127903905,3915,3915,3915,3915,1
|
|
20240304,093500,127899990,3920,3920,3920,3920,62
|
|
20240304,093400,127656950,3915,3915,3915,3915,0
|
|
20240304,093300,127656950,3915,3915,3915,3915,0
|
|
20240304,093200,127656950,3915,3915,3915,3915,0
|
|
20240304,093100,127656950,3915,3915,3915,3915,0
|
|
20240304,093000,127656950,3915,3915,3915,3915,1
|
|
20240304,092900,127653035,3915,3915,3915,3915,63
|
|
20240304,092800,127406390,3915,3915,3915,3915,0
|
|
20240304,092700,127406390,3915,3915,3915,3915,90
|
|
20240304,092600,127054040,3915,3920,3920,3915,365
|
|
20240304,092500,125625055,3925,3925,3925,3925,0
|
|
20240304,092400,125625055,3925,3935,3960,3925,14
|
|
20240304,092300,125569855,3950,3920,3950,3920,22
|
|
20240304,092200,125483375,3925,3920,3925,3900,5073
|
|
20240304,092100,105639195,3915,3935,3935,3915,1500
|
|
20240304,092000,99763030,3965,3965,3965,3925,324
|
|
20240304,091900,98484690,3945,3945,3945,3945,72
|
|
20240304,091800,98200650,3945,3945,3945,3945,0
|
|
20240304,091700,98200650,3945,3950,3950,3945,1700
|
|
20240304,091600,91493330,3960,3950,3960,3950,827
|
|
20240304,091500,88219650,3945,3945,3945,3945,0
|
|
20240304,091400,88219650,3945,3945,3945,3945,0
|
|
20240304,091300,88219650,3945,3925,3945,3925,1441
|
|
20240304,091200,82536645,3910,3910,3910,3910,0
|
|
20240304,091100,82536645,3910,3940,3940,3910,4487
|
|
20240304,091000,64965920,3940,3940,3940,3940,0
|
|
20240304,090900,64965920,3940,3910,3970,3905,2545
|
|
20240304,090800,55017550,3910,3910,3910,3910,1103
|
|
20240304,090700,50704820,3925,3910,3970,3905,1583
|
|
20240304,090600,44478240,3915,3930,3930,3915,638
|
|
20240304,090500,41977570,3950,3950,3950,3950,38
|
|
20240304,090400,41827470,3950,3960,3960,3930,1987
|
|
20240304,090300,33978170,3960,3960,3960,3960,9
|
|
20240304,090200,33942530,3960,3970,3970,3960,2290
|
|
20240304,090100,24860015,3965,3965,3965,3965,37
|
|
20240304,090000,24713310,3965,3990,3990,3965,3547
|