660 lines
33 KiB
CSV
660 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,195700,10420275735,5150,5150,5150,5150,41423
|
|
20240304,195600,10420275735,5150,5150,5150,5150,0
|
|
20240304,195500,10420275735,5150,5150,5150,5150,0
|
|
20240304,195400,10420275735,5150,5150,5150,5150,0
|
|
20240304,195300,10420275735,5150,5150,5150,5150,0
|
|
20240304,195200,10420275735,5150,5150,5150,5150,0
|
|
20240304,195100,10420275735,5150,5150,5150,5150,0
|
|
20240304,195000,10420275735,5150,5150,5150,5150,0
|
|
20240304,194900,10420275735,5150,5150,5150,5150,0
|
|
20240304,194800,10420275735,5150,5150,5150,5150,0
|
|
20240304,194700,10420275735,5150,5150,5150,5150,0
|
|
20240304,194600,10420275735,5150,5150,5150,5150,0
|
|
20240304,194500,10420275735,5150,5150,5150,5150,0
|
|
20240304,194400,10420275735,5150,5150,5150,5150,0
|
|
20240304,194300,10420275735,5150,5150,5150,5150,0
|
|
20240304,194200,10420275735,5150,5150,5150,5150,0
|
|
20240304,194100,10420275735,5150,5150,5150,5150,0
|
|
20240304,194000,10420275735,5150,5150,5150,5150,0
|
|
20240304,193900,10420275735,5150,5150,5150,5150,0
|
|
20240304,193800,10420275735,5150,5150,5150,5150,0
|
|
20240304,193700,10420275735,5150,5150,5150,5150,0
|
|
20240304,193600,10420275735,5150,5150,5150,5150,0
|
|
20240304,193500,10420275735,5150,5150,5150,5150,0
|
|
20240304,193400,10420275735,5150,5150,5150,5150,0
|
|
20240304,193300,10420275735,5150,5150,5150,5150,0
|
|
20240304,193200,10420275735,5150,5150,5150,5150,0
|
|
20240304,193100,10420275735,5150,5150,5150,5150,0
|
|
20240304,193000,10420275735,5150,5150,5150,5150,0
|
|
20240304,192900,10420275735,5150,5150,5150,5150,0
|
|
20240304,192800,10420275735,5150,5150,5150,5150,0
|
|
20240304,192700,10420275735,5150,5150,5150,5150,41423
|
|
20240304,192600,10420275735,5150,5150,5150,5150,0
|
|
20240304,192500,10420275735,5150,5150,5150,5150,0
|
|
20240304,192400,10420275735,5150,5150,5150,5150,0
|
|
20240304,192300,10420275735,5150,5150,5150,5150,0
|
|
20240304,192200,10420275735,5150,5150,5150,5150,0
|
|
20240304,192100,10420275735,5150,5150,5150,5150,0
|
|
20240304,192000,10420275735,5150,5150,5150,5150,0
|
|
20240304,191900,10420275735,5150,5150,5150,5150,0
|
|
20240304,191800,10420275735,5150,5150,5150,5150,0
|
|
20240304,191700,10420275735,5150,5150,5150,5150,0
|
|
20240304,191600,10420275735,5150,5150,5150,5150,0
|
|
20240304,191500,10420275735,5150,5150,5150,5150,0
|
|
20240304,191400,10420275735,5150,5150,5150,5150,0
|
|
20240304,191300,10420275735,5150,5150,5150,5150,0
|
|
20240304,191200,10420275735,5150,5150,5150,5150,0
|
|
20240304,191100,10420275735,5150,5150,5150,5150,0
|
|
20240304,191000,10420275735,5150,5150,5150,5150,0
|
|
20240304,190900,10420275735,5150,5150,5150,5150,0
|
|
20240304,190800,10420275735,5150,5150,5150,5150,0
|
|
20240304,190700,10420275735,5150,5150,5150,5150,0
|
|
20240304,190600,10420275735,5150,5150,5150,5150,0
|
|
20240304,190500,10420275735,5150,5150,5150,5150,0
|
|
20240304,190400,10420275735,5150,5150,5150,5150,0
|
|
20240304,190300,10420275735,5150,5150,5150,5150,0
|
|
20240304,190200,10420275735,5150,5150,5150,5150,0
|
|
20240304,190100,10420275735,5150,5150,5150,5150,0
|
|
20240304,190000,10420275735,5150,5150,5150,5150,0
|
|
20240304,185900,10420275735,5150,5150,5150,5150,0
|
|
20240304,185800,10420275735,5150,5150,5150,5150,0
|
|
20240304,185700,10420275735,5150,5150,5150,5150,41423
|
|
20240304,185600,10420275735,5150,5150,5150,5150,0
|
|
20240304,185500,10420275735,5150,5150,5150,5150,0
|
|
20240304,185400,10420275735,5150,5150,5150,5150,0
|
|
20240304,185300,10420275735,5150,5150,5150,5150,0
|
|
20240304,185200,10420275735,5150,5150,5150,5150,0
|
|
20240304,185100,10420275735,5150,5150,5150,5150,0
|
|
20240304,185000,10420275735,5150,5150,5150,5150,0
|
|
20240304,184900,10420275735,5150,5150,5150,5150,0
|
|
20240304,184800,10420275735,5150,5150,5150,5150,0
|
|
20240304,184700,10420275735,5150,5150,5150,5150,0
|
|
20240304,184600,10420275735,5150,5150,5150,5150,0
|
|
20240304,184500,10420275735,5150,5150,5150,5150,0
|
|
20240304,184400,10420275735,5150,5150,5150,5150,0
|
|
20240304,184300,10420275735,5150,5150,5150,5150,0
|
|
20240304,184200,10420275735,5150,5150,5150,5150,0
|
|
20240304,184100,10420275735,5150,5150,5150,5150,0
|
|
20240304,184000,10420275735,5150,5150,5150,5150,0
|
|
20240304,183900,10420275735,5150,5150,5150,5150,0
|
|
20240304,183800,10420275735,5150,5150,5150,5150,0
|
|
20240304,183700,10420275735,5150,5150,5150,5150,0
|
|
20240304,183600,10420275735,5150,5150,5150,5150,0
|
|
20240304,183500,10420275735,5150,5150,5150,5150,0
|
|
20240304,183400,10420275735,5150,5150,5150,5150,0
|
|
20240304,183300,10420275735,5150,5150,5150,5150,0
|
|
20240304,183200,10420275735,5150,5150,5150,5150,0
|
|
20240304,183100,10420275735,5150,5150,5150,5150,0
|
|
20240304,183000,10420275735,5150,5150,5150,5150,0
|
|
20240304,182900,10420275735,5150,5150,5150,5150,0
|
|
20240304,182800,10420275735,5150,5150,5150,5150,0
|
|
20240304,182700,10420275735,5150,5150,5150,5150,41423
|
|
20240304,182600,10420275735,5150,5150,5150,5150,0
|
|
20240304,182500,10420275735,5150,5150,5150,5150,0
|
|
20240304,182400,10420275735,5150,5150,5150,5150,0
|
|
20240304,182300,10420275735,5150,5150,5150,5150,0
|
|
20240304,182200,10420275735,5150,5150,5150,5150,0
|
|
20240304,182100,10420275735,5150,5150,5150,5150,0
|
|
20240304,182000,10420275735,5150,5150,5150,5150,0
|
|
20240304,181900,10420275735,5150,5150,5150,5150,0
|
|
20240304,181800,10420275735,5150,5150,5150,5150,0
|
|
20240304,181700,10420275735,5150,5150,5150,5150,0
|
|
20240304,181600,10420275735,5150,5150,5150,5150,0
|
|
20240304,181500,10420275735,5150,5150,5150,5150,0
|
|
20240304,181400,10420275735,5150,5150,5150,5150,0
|
|
20240304,181300,10420275735,5150,5150,5150,5150,0
|
|
20240304,181200,10420275735,5150,5150,5150,5150,0
|
|
20240304,181100,10420275735,5150,5150,5150,5150,0
|
|
20240304,181000,10420275735,5150,5150,5150,5150,0
|
|
20240304,180900,10420275735,5150,5150,5150,5150,0
|
|
20240304,180800,10420275735,5150,5150,5150,5150,0
|
|
20240304,180700,10420275735,5150,5150,5150,5150,0
|
|
20240304,180600,10420275735,5150,5150,5150,5150,0
|
|
20240304,180500,10420275735,5150,5150,5150,5150,0
|
|
20240304,180400,10420275735,5150,5150,5150,5150,0
|
|
20240304,180300,10420275735,5150,5150,5150,5150,0
|
|
20240304,180200,10420275735,5150,5150,5150,5150,0
|
|
20240304,180100,10420275735,5150,5150,5150,5150,0
|
|
20240304,180000,10420275735,5150,5150,5150,5150,0
|
|
20240304,175900,10420275735,5150,5150,5150,5150,0
|
|
20240304,175800,10420275735,5150,5150,5150,5150,0
|
|
20240304,175700,10420275735,5150,5150,5150,5150,41423
|
|
20240304,175600,10420275735,5150,5150,5150,5150,0
|
|
20240304,175500,10420275735,5150,5150,5150,5150,0
|
|
20240304,175400,10420275735,5150,5150,5150,5150,0
|
|
20240304,175300,10420275735,5150,5150,5150,5150,0
|
|
20240304,175200,10420275735,5150,5150,5150,5150,0
|
|
20240304,175100,10420275735,5150,5150,5150,5150,0
|
|
20240304,175000,10420275735,5150,5150,5150,5150,0
|
|
20240304,174900,10420275735,5150,5150,5150,5150,0
|
|
20240304,174800,10420275735,5150,5150,5150,5150,0
|
|
20240304,174700,10420275735,5150,5150,5150,5150,0
|
|
20240304,174600,10420275735,5150,5150,5150,5150,0
|
|
20240304,174500,10420275735,5150,5150,5150,5150,0
|
|
20240304,174400,10420275735,5150,5150,5150,5150,0
|
|
20240304,174300,10420275735,5150,5150,5150,5150,0
|
|
20240304,174200,10420275735,5150,5150,5150,5150,0
|
|
20240304,174100,10420275735,5150,5150,5150,5150,0
|
|
20240304,174000,10420275735,5150,5150,5150,5150,0
|
|
20240304,173900,10420275735,5150,5150,5150,5150,0
|
|
20240304,173800,10420275735,5150,5150,5150,5150,0
|
|
20240304,173700,10420275735,5150,5150,5150,5150,0
|
|
20240304,173600,10420275735,5150,5150,5150,5150,0
|
|
20240304,173500,10420275735,5150,5150,5150,5150,0
|
|
20240304,173400,10420275735,5150,5150,5150,5150,0
|
|
20240304,173300,10420275735,5150,5150,5150,5150,0
|
|
20240304,173200,10420275735,5150,5150,5150,5150,0
|
|
20240304,173100,10420275735,5150,5150,5150,5150,0
|
|
20240304,173000,10420275735,5150,5150,5150,5150,0
|
|
20240304,172900,10420275735,5150,5150,5150,5150,0
|
|
20240304,172800,10420275735,5150,5150,5150,5150,0
|
|
20240304,172700,10420275735,5150,5150,5150,5150,41423
|
|
20240304,172600,10420275735,5150,5150,5150,5150,0
|
|
20240304,172500,10420275735,5150,5150,5150,5150,0
|
|
20240304,172400,10420275735,5150,5150,5150,5150,0
|
|
20240304,172300,10420275735,5150,5150,5150,5150,0
|
|
20240304,172200,10420275735,5150,5150,5150,5150,0
|
|
20240304,172100,10420275735,5150,5150,5150,5150,0
|
|
20240304,172000,10420275735,5150,5150,5150,5150,0
|
|
20240304,171900,10420275735,5150,5150,5150,5150,0
|
|
20240304,171800,10420275735,5150,5150,5150,5150,0
|
|
20240304,171700,10420275735,5150,5150,5150,5150,0
|
|
20240304,171600,10420275735,5150,5150,5150,5150,0
|
|
20240304,171500,10420275735,5150,5150,5150,5150,0
|
|
20240304,171400,10420275735,5150,5150,5150,5150,0
|
|
20240304,171300,10420275735,5150,5150,5150,5150,0
|
|
20240304,171200,10420275735,5150,5150,5150,5150,0
|
|
20240304,171100,10420275735,5150,5150,5150,5150,0
|
|
20240304,171000,10420275735,5150,5150,5150,5150,0
|
|
20240304,170900,10420275735,5150,5150,5150,5150,0
|
|
20240304,170800,10420275735,5150,5150,5150,5150,0
|
|
20240304,170700,10420275735,5150,5150,5150,5150,0
|
|
20240304,170600,10420275735,5150,5150,5150,5150,0
|
|
20240304,170500,10420275735,5150,5150,5150,5150,0
|
|
20240304,170400,10420275735,5150,5150,5150,5150,0
|
|
20240304,170300,10420275735,5150,5150,5150,5150,0
|
|
20240304,170200,10420275735,5150,5150,5150,5150,0
|
|
20240304,170100,10420275735,5150,5150,5150,5150,0
|
|
20240304,170000,10420275735,5150,5150,5150,5150,0
|
|
20240304,165900,10420275735,5150,5150,5150,5150,0
|
|
20240304,165800,10420275735,5150,5150,5150,5150,0
|
|
20240304,165700,10420275735,5150,5150,5150,5150,41423
|
|
20240304,165600,10420275735,5150,5150,5150,5150,0
|
|
20240304,165500,10420275735,5150,5150,5150,5150,0
|
|
20240304,165400,10420275735,5150,5150,5150,5150,0
|
|
20240304,165300,10420275735,5150,5150,5150,5150,0
|
|
20240304,165200,10420275735,5150,5150,5150,5150,0
|
|
20240304,165100,10420275735,5150,5150,5150,5150,0
|
|
20240304,165000,10420275735,5150,5150,5150,5150,0
|
|
20240304,164900,10420275735,5150,5150,5150,5150,0
|
|
20240304,164800,10420275735,5150,5150,5150,5150,0
|
|
20240304,164700,10420275735,5150,5150,5150,5150,0
|
|
20240304,164600,10420275735,5150,5150,5150,5150,0
|
|
20240304,164500,10420275735,5150,5150,5150,5150,0
|
|
20240304,164400,10420275735,5150,5150,5150,5150,0
|
|
20240304,164300,10420275735,5150,5150,5150,5150,0
|
|
20240304,164200,10420275735,5150,5150,5150,5150,0
|
|
20240304,164100,10420275735,5150,5150,5150,5150,0
|
|
20240304,164000,10420275735,5150,5150,5150,5150,0
|
|
20240304,163900,10420275735,5150,5150,5150,5150,0
|
|
20240304,163800,10420275735,5150,5150,5150,5150,0
|
|
20240304,163700,10420275735,5150,5150,5150,5150,0
|
|
20240304,163600,10420275735,5150,5150,5150,5150,0
|
|
20240304,163500,10420275735,5150,5150,5150,5150,0
|
|
20240304,163400,10420275735,5150,5150,5150,5150,0
|
|
20240304,163300,10420275735,5150,5150,5150,5150,0
|
|
20240304,163200,10420275735,5150,5150,5150,5150,0
|
|
20240304,163100,10420275735,5150,5150,5150,5150,0
|
|
20240304,163000,10420275735,5150,5150,5150,5150,0
|
|
20240304,162900,10420275735,5150,5150,5150,5150,0
|
|
20240304,162800,10420275735,5150,5150,5150,5150,0
|
|
20240304,162700,10420275735,5150,5150,5150,5150,41423
|
|
20240304,162600,10420275735,5150,5150,5150,5150,0
|
|
20240304,162500,10420275735,5150,5150,5150,5150,0
|
|
20240304,162400,10420275735,5150,5150,5150,5150,0
|
|
20240304,162300,10420275735,5150,5150,5150,5150,0
|
|
20240304,162200,10420275735,5150,5150,5150,5150,0
|
|
20240304,162100,10420275735,5150,5150,5150,5150,0
|
|
20240304,162000,10420275735,5150,5150,5150,5150,0
|
|
20240304,161900,10420275735,5150,5150,5150,5150,0
|
|
20240304,161800,10420275735,5150,5150,5150,5150,0
|
|
20240304,161700,10420275735,5150,5150,5150,5150,0
|
|
20240304,161600,10420275735,5150,5150,5150,5150,0
|
|
20240304,161500,10420275735,5150,5150,5150,5150,0
|
|
20240304,161400,10420275735,5150,5150,5150,5150,0
|
|
20240304,161300,10420275735,5150,5150,5150,5150,0
|
|
20240304,161200,10420275735,5150,5150,5150,5150,0
|
|
20240304,161100,10420275735,5150,5150,5150,5150,0
|
|
20240304,161000,10420275735,5150,5150,5150,5150,0
|
|
20240304,160900,10420275735,5150,5150,5150,5150,0
|
|
20240304,160800,10420275735,5150,5150,5150,5150,0
|
|
20240304,160700,10420275735,5150,5150,5150,5150,0
|
|
20240304,160600,10420275735,5150,5150,5150,5150,0
|
|
20240304,160500,10420275735,5150,5150,5150,5150,0
|
|
20240304,160400,10420275735,5150,5150,5150,5150,0
|
|
20240304,160300,10420275735,5150,5150,5150,5150,0
|
|
20240304,160200,10420275735,5150,5150,5150,5150,0
|
|
20240304,160100,10420275735,5150,5150,5150,5150,0
|
|
20240304,160000,10420275735,5150,5150,5150,5150,0
|
|
20240304,155900,10420275735,5150,5150,5150,5150,0
|
|
20240304,155800,10420275735,5150,5150,5150,5150,0
|
|
20240304,155700,10420275735,5150,5150,5150,5150,41423
|
|
20240304,155600,10420275735,5150,5150,5150,5150,0
|
|
20240304,155500,10420275735,5150,5150,5150,5150,0
|
|
20240304,155400,10420275735,5150,5150,5150,5150,0
|
|
20240304,155300,10420275735,5150,5150,5150,5150,0
|
|
20240304,155200,10420275735,5150,5150,5150,5150,0
|
|
20240304,155100,10420275735,5150,5150,5150,5150,0
|
|
20240304,155000,10420275735,5150,5150,5150,5150,0
|
|
20240304,154900,10420275735,5150,5150,5150,5150,0
|
|
20240304,154800,10420275735,5150,5150,5150,5150,0
|
|
20240304,154700,10420275735,5150,5150,5150,5150,0
|
|
20240304,154600,10420275735,5150,5150,5150,5150,0
|
|
20240304,154500,10420275735,5150,5150,5150,5150,0
|
|
20240304,154400,10420275735,5150,5150,5150,5150,0
|
|
20240304,154300,10420275735,5150,5150,5150,5150,0
|
|
20240304,154200,10420275735,5150,5150,5150,5150,0
|
|
20240304,154100,10420275735,5150,5150,5150,5150,0
|
|
20240304,154000,10420275735,5150,5150,5150,5150,0
|
|
20240304,153900,10420275735,5150,5150,5150,5150,0
|
|
20240304,153800,10420275735,5150,5150,5150,5150,0
|
|
20240304,153700,10420275735,5150,5150,5150,5150,0
|
|
20240304,153600,10420275735,5150,5150,5150,5150,0
|
|
20240304,153500,10420275735,5150,5150,5150,5150,0
|
|
20240304,153400,10420275735,5150,5150,5150,5150,0
|
|
20240304,153300,10420275735,5150,5150,5150,5150,0
|
|
20240304,153200,10420275735,5150,5150,5150,5150,0
|
|
20240304,153100,10420275735,5150,5150,5150,5150,0
|
|
20240304,153000,10420275735,5150,5150,5150,5150,41423
|
|
20240304,152900,10206947285,5050,5050,5050,5050,0
|
|
20240304,152800,10206947285,5050,5050,5050,5050,0
|
|
20240304,152700,10206947285,5050,5050,5050,5050,0
|
|
20240304,152600,10206947285,5050,5050,5050,5050,0
|
|
20240304,152500,10206947285,5050,5050,5050,5050,0
|
|
20240304,152400,10206947285,5050,5050,5050,5050,0
|
|
20240304,152300,10206947285,5050,5050,5050,5050,0
|
|
20240304,152200,10206947285,5050,5050,5050,5050,0
|
|
20240304,152100,10206947285,5050,5050,5050,5050,0
|
|
20240304,152000,10206947285,5050,5050,5050,5050,0
|
|
20240304,151900,10206947285,5050,5050,5060,5050,3086
|
|
20240304,151800,10191343805,5050,5040,5050,5040,2062
|
|
20240304,151700,10180932925,5040,5040,5050,5030,3045
|
|
20240304,151600,10165594265,5040,5050,5060,5040,4515
|
|
20240304,151500,10142818645,5050,5050,5060,5050,1778
|
|
20240304,151400,10133838735,5050,5040,5050,5040,1969
|
|
20240304,151300,10123895565,5040,5050,5050,5040,1803
|
|
20240304,151200,10114805315,5050,5040,5050,5040,2236
|
|
20240304,151100,10103525375,5040,5050,5050,5030,870
|
|
20240304,151000,10099140725,5050,5050,5060,5030,4844
|
|
20240304,150900,10074668555,5050,5060,5060,5040,3266
|
|
20240304,150800,10058180015,5060,5040,5060,5030,8376
|
|
20240304,150700,10015837675,5040,5020,5040,5020,1033
|
|
20240304,150600,10010649565,5020,5020,5030,5000,4171
|
|
20240304,150500,9989771435,5030,5020,5030,5020,269
|
|
20240304,150400,9988421045,5020,5020,5020,5000,2768
|
|
20240304,150300,9974552855,5010,5030,5030,5010,3023
|
|
20240304,150200,9959398385,5030,5040,5040,5030,560
|
|
20240304,150100,9956579365,5040,5040,5040,5030,399
|
|
20240304,150000,9954569405,5040,5030,5040,5030,1579
|
|
20240304,145900,9946623195,5030,5030,5040,5020,2313
|
|
20240304,145800,9934995895,5030,5030,5040,5020,1542
|
|
20240304,145700,9927239705,5040,5030,5040,5020,709
|
|
20240304,145600,9923674355,5030,5030,5030,5020,2505
|
|
20240304,145500,9911088445,5040,5040,5040,5020,1072
|
|
20240304,145400,9905701855,5050,5030,5050,5030,1239
|
|
20240304,145300,9899468815,5030,5060,5070,5010,9134
|
|
20240304,145200,9853560905,5050,5040,5050,5030,3396
|
|
20240304,145100,9836430305,5040,5080,5080,5040,3944
|
|
20240304,145000,9816500875,5090,5080,5090,5060,3925
|
|
20240304,144900,9796592435,5090,5090,5090,5070,831
|
|
20240304,144800,9792370575,5090,5100,5110,5080,2097
|
|
20240304,144700,9781682795,5090,5090,5100,5080,1602
|
|
20240304,144600,9773521575,5080,5090,5100,5080,4503
|
|
20240304,144500,9750597975,5090,5100,5100,5080,2108
|
|
20240304,144400,9739869645,5100,5100,5100,5070,5964
|
|
20240304,144300,9709521975,5100,5060,5120,5060,11710
|
|
20240304,144200,9649988325,5050,5060,5070,5050,3521
|
|
20240304,144100,9632175385,5050,5060,5070,5040,2723
|
|
20240304,144000,9618416785,5060,5050,5060,5030,4527
|
|
20240304,143900,9595542375,5050,5050,5050,5030,186
|
|
20240304,143800,9594605105,5040,5040,5050,5040,365
|
|
20240304,143700,9592765465,5040,5050,5050,5030,1410
|
|
20240304,143600,9585664015,5050,5050,5060,5030,3455
|
|
20240304,143500,9568214965,5050,5030,5050,5010,2957
|
|
20240304,143400,9553307735,5030,5040,5040,5010,1387
|
|
20240304,143300,9546350675,5040,5030,5040,5020,1035
|
|
20240304,143200,9541135905,5030,5040,5040,5030,381
|
|
20240304,143100,9539218635,5040,5030,5050,5020,2135
|
|
20240304,143000,9528481915,5020,5020,5030,5020,243
|
|
20240304,142900,9527262045,5020,5030,5030,5020,271
|
|
20240304,142800,9525901525,5030,5030,5030,5030,19
|
|
20240304,142700,9525805955,5030,5030,5030,5030,95
|
|
20240304,142600,9525328105,5020,5030,5030,5010,1264
|
|
20240304,142500,9518983895,5030,5040,5040,5020,2282
|
|
20240304,142400,9507493455,5040,5020,5040,5020,1109
|
|
20240304,142300,9501921415,5020,5010,5020,5010,92
|
|
20240304,142200,9501460485,5010,5010,5020,5000,1481
|
|
20240304,142100,9494038915,5010,5010,5010,4990,337
|
|
20240304,142000,9492355360,5010,4995,5010,4995,851
|
|
20240304,141900,9488104480,4995,4995,4995,4995,38
|
|
20240304,141800,9487914670,4995,4995,4995,4985,3882
|
|
20240304,141700,9468546530,4995,5010,5010,4985,2374
|
|
20240304,141600,9456685290,5010,5020,5030,5010,2114
|
|
20240304,141500,9446073300,5020,5010,5020,5010,4501
|
|
20240304,141400,9423479680,5010,4995,5010,4995,982
|
|
20240304,141300,9418570615,4995,4995,4995,4995,554
|
|
20240304,141200,9415803385,4980,4985,5000,4980,621
|
|
20240304,141100,9412707570,4980,4985,4985,4970,1187
|
|
20240304,141000,9406790820,4970,4980,4980,4965,2415
|
|
20240304,140900,9394788185,4985,4975,4985,4970,965
|
|
20240304,140800,9389991510,4970,4975,4985,4970,3041
|
|
20240304,140700,9374862780,4970,4990,4990,4960,10350
|
|
20240304,140600,9323361300,4990,4990,5010,4990,691
|
|
20240304,140500,9319907620,4990,5010,5010,4990,475
|
|
20240304,140400,9317530080,5010,4995,5010,4985,2090
|
|
20240304,140300,9307107705,4995,5010,5010,4990,89
|
|
20240304,140200,9306663085,5020,5020,5020,5020,19
|
|
20240304,140100,9306567705,5020,4995,5020,4990,50
|
|
20240304,140000,9306317945,4990,5000,5020,4990,6557
|
|
20240304,135900,9273557125,5020,5010,5020,5000,750
|
|
20240304,135800,9269801185,5010,5010,5010,5010,83
|
|
20240304,135700,9269385355,5010,5020,5020,5010,674
|
|
20240304,135600,9266006605,5030,5030,5030,5020,7
|
|
20240304,135500,9265971415,5030,5030,5030,5010,75
|
|
20240304,135400,9265594465,5030,5020,5030,5020,1027
|
|
20240304,135300,9260438915,5020,5010,5020,5010,1272
|
|
20240304,135200,9254054665,5010,5000,5010,5000,283
|
|
20240304,135100,9252639635,5000,5020,5020,4995,593
|
|
20240304,135000,9249673415,5020,5020,5020,4995,1507
|
|
20240304,134900,9242138425,5030,5030,5030,5030,101
|
|
20240304,134800,9241630395,4995,5010,5010,4995,1102
|
|
20240304,134700,9236123295,5000,5000,5030,5000,4916
|
|
20240304,134600,9211520185,5000,5030,5030,5000,569
|
|
20240304,134500,9208666645,5000,5020,5030,5000,3257
|
|
20240304,134400,9192360805,5020,5030,5030,5010,527
|
|
20240304,134300,9189719945,5010,5020,5020,5010,597
|
|
20240304,134200,9186724695,5020,5020,5020,5020,311
|
|
20240304,134100,9185163475,5010,5020,5020,5010,892
|
|
20240304,134000,9180688105,5020,5000,5030,5000,1422
|
|
20240304,133900,9173557375,5010,5040,5040,5000,5426
|
|
20240304,133800,9146315465,5030,5030,5040,5030,786
|
|
20240304,133700,9142359855,5030,5040,5040,5030,59
|
|
20240304,133600,9142063075,5030,5040,5040,5030,1640
|
|
20240304,133500,9133807505,5040,5050,5060,5040,315
|
|
20240304,133400,9132216795,5050,5060,5060,5050,1440
|
|
20240304,133300,9124942965,5070,5050,5070,5040,4416
|
|
20240304,133200,9102641895,5050,5040,5050,5040,1334
|
|
20240304,133100,9095918485,5030,5020,5030,5020,947
|
|
20240304,133000,9091164395,5020,5020,5030,5020,2964
|
|
20240304,132900,9076268715,5020,5030,5030,5020,1758
|
|
20240304,132800,9067439535,5030,5030,5040,5020,2026
|
|
20240304,132700,9057251415,5030,5020,5040,5020,5610
|
|
20240304,132600,9028996995,5020,5030,5030,5020,1987
|
|
20240304,132500,9019012315,5030,5050,5060,5030,2329
|
|
20240304,132400,9007260025,5040,5040,5040,5030,1560
|
|
20240304,132300,8999404695,5040,5040,5040,5040,434
|
|
20240304,132200,8997217335,5040,5030,5040,5010,882
|
|
20240304,132100,8992785615,5010,5030,5030,5010,715
|
|
20240304,132000,8989199515,5030,5050,5050,5020,2004
|
|
20240304,131900,8979124395,5050,5030,5050,5030,2417
|
|
20240304,131800,8966938355,5030,5030,5040,5030,3014
|
|
20240304,131700,8951758355,5030,5030,5040,5020,1787
|
|
20240304,131600,8942760655,5030,5010,5030,5010,1028
|
|
20240304,131500,8937600445,5010,5010,5020,5010,948
|
|
20240304,131400,8932842135,5010,5000,5020,4995,5133
|
|
20240304,131300,8907178015,5000,4995,5000,4995,3156
|
|
20240304,131200,8891413030,4990,4990,4995,4990,1292
|
|
20240304,131100,8884965945,4990,5010,5020,4990,5212
|
|
20240304,131000,8858896340,5000,4995,5010,4995,2075
|
|
20240304,130900,8848521400,4995,5010,5010,4995,1394
|
|
20240304,130800,8841555550,4990,4985,5010,4985,976
|
|
20240304,130700,8836682630,4985,4985,4995,4980,2194
|
|
20240304,130600,8825732955,4980,4970,4985,4970,2738
|
|
20240304,130500,8812103035,4975,4970,4980,4970,1714
|
|
20240304,130400,8803578460,4970,4965,4970,4945,2022
|
|
20240304,130300,8793550720,4960,4970,4970,4955,859
|
|
20240304,130200,8789289680,4975,4985,5000,4975,5350
|
|
20240304,130100,8762621495,4985,4970,4985,4970,1274
|
|
20240304,130000,8756281520,4970,4945,4970,4940,3239
|
|
20240304,125900,8740233100,4945,4940,4950,4940,3524
|
|
20240304,125800,8722811130,4940,4935,4945,4935,1168
|
|
20240304,125700,8717041225,4945,4945,4945,4945,312
|
|
20240304,125600,8715498385,4950,4915,4950,4910,7717
|
|
20240304,125500,8677413350,4910,4950,4950,4910,17955
|
|
20240304,125400,8588975860,4965,4940,4965,4940,406
|
|
20240304,125300,8586967465,4940,4950,4955,4940,10038
|
|
20240304,125200,8537302695,4950,4960,4975,4950,3386
|
|
20240304,125100,8520519555,4960,4970,4975,4955,3799
|
|
20240304,125000,8501655870,4970,4975,4975,4965,797
|
|
20240304,124900,8497694905,4975,4975,4975,4970,884
|
|
20240304,124800,8493299615,4970,4965,4975,4960,1851
|
|
20240304,124700,8484106050,4965,4965,4990,4955,3305
|
|
20240304,124600,8467676825,4965,4955,4965,4950,2211
|
|
20240304,124500,8456714160,4950,4955,4955,4950,4659
|
|
20240304,124400,8433638555,4955,4975,4975,4935,7224
|
|
20240304,124300,8397903250,4975,4975,4980,4950,16963
|
|
20240304,124200,8313655540,4975,4985,4985,4970,10201
|
|
20240304,124100,8262899830,4985,5000,5010,4980,7493
|
|
20240304,124000,8225463400,5000,5020,5020,5000,1218
|
|
20240304,123900,8219365050,5020,5020,5030,5000,2055
|
|
20240304,123800,8209065630,5020,5050,5050,5020,1410
|
|
20240304,123700,8201982650,5050,5010,5060,5010,4036
|
|
20240304,123600,8181665570,5000,5010,5020,5000,2137
|
|
20240304,123500,8170966320,5020,5020,5030,5010,4324
|
|
20240304,123400,8149270660,5030,5010,5040,5010,4085
|
|
20240304,123300,8128757560,5010,5000,5020,5000,3702
|
|
20240304,123200,8110213970,5000,5010,5030,4990,6487
|
|
20240304,123100,8077761715,4990,4990,5000,4975,18762
|
|
20240304,123000,7984179525,4995,5020,5030,4990,11283
|
|
20240304,122900,7927704400,5020,5020,5030,5000,6686
|
|
20240304,122800,7894198230,5000,5010,5030,5000,8228
|
|
20240304,122700,7852992010,5030,5040,5040,5010,4034
|
|
20240304,122600,7832727360,5020,5050,5060,5020,5606
|
|
20240304,122500,7804507850,5050,5040,5050,5010,11720
|
|
20240304,122400,7745558040,5020,5050,5060,5020,12462
|
|
20240304,122300,7682814820,5040,5070,5070,5010,20116
|
|
20240304,122200,7581559720,5070,5090,5090,5060,8489
|
|
20240304,122100,7538471240,5090,5070,5090,5070,5182
|
|
20240304,122000,7512129080,5070,5120,5130,5060,25691
|
|
20240304,121900,7381365380,5130,5070,5130,5070,11331
|
|
20240304,121800,7323506200,5090,5080,5090,5060,6888
|
|
20240304,121700,7288568530,5070,5090,5100,5070,4724
|
|
20240304,121600,7264561150,5110,5090,5130,5050,22049
|
|
20240304,121500,7152266070,5100,5040,5130,5020,50381
|
|
20240304,121400,6895788730,5040,5000,5040,5000,13377
|
|
20240304,121300,6828619660,5000,5030,5030,4995,13659
|
|
20240304,121200,6760274660,5010,5060,5080,5010,12170
|
|
20240304,121100,6699098450,5060,5070,5080,5020,23103
|
|
20240304,121000,6582515780,5060,5110,5130,5060,16840
|
|
20240304,120900,6496874540,5130,5060,5130,5060,16783
|
|
20240304,120800,6411385540,5060,5170,5170,5060,42347
|
|
20240304,120700,6195921590,5170,5120,5190,5110,24048
|
|
20240304,120600,6072015410,5110,5160,5160,5080,47094
|
|
20240304,120500,5831106200,5180,5160,5220,5130,21788
|
|
20240304,120400,5718533380,5160,5220,5270,5120,54391
|
|
20240304,120300,5436875460,5210,5200,5270,5160,39914
|
|
20240304,120200,5228759980,5220,5270,5270,5180,70103
|
|
20240304,120100,4863234850,5240,5330,5350,5230,48920
|
|
20240304,120000,4604700950,5330,5300,5500,5210,161229
|
|
20240304,115900,3741434300,5330,5190,5400,5180,184371
|
|
20240304,115800,2760989820,5170,5070,5190,4940,128469
|
|
20240304,115700,2111037980,5010,5010,5010,5010,0
|
|
20240304,115600,2111037980,5010,4970,5010,4965,18742
|
|
20240304,115500,2017431330,4965,4935,4965,4930,3498
|
|
20240304,115400,2000094045,4950,4925,4950,4925,2581
|
|
20240304,115300,1987345035,4930,4925,4930,4925,530
|
|
20240304,115200,1984733615,4925,4885,4925,4880,1689
|
|
20240304,115100,1976468805,4890,4890,4890,4890,546
|
|
20240304,115000,1973798865,4885,4885,4885,4885,844
|
|
20240304,114900,1969675925,4885,4875,4890,4875,261
|
|
20240304,114800,1968402915,4875,4910,4910,4855,3300
|
|
20240304,114700,1952325070,4910,4910,4925,4895,1067
|
|
20240304,114600,1947082435,4910,4900,4930,4900,1936
|
|
20240304,114500,1937587500,4900,4925,4925,4900,3235
|
|
20240304,114400,1921721655,4930,4925,4935,4925,639
|
|
20240304,114300,1918570570,4925,4940,4940,4920,1863
|
|
20240304,114200,1909396650,4945,4915,4950,4915,3988
|
|
20240304,114100,1889742135,4920,4910,4920,4900,2979
|
|
20240304,114000,1875108745,4900,4900,4900,4895,613
|
|
20240304,113900,1872105065,4895,4880,4895,4880,1827
|
|
20240304,113800,1863177790,4860,4860,4880,4850,3669
|
|
20240304,113700,1845330695,4865,4880,4880,4865,1841
|
|
20240304,113600,1836365835,4880,4880,4880,4870,234
|
|
20240304,113500,1835224865,4875,4875,4880,4870,119
|
|
20240304,113400,1834644665,4875,4875,4875,4870,703
|
|
20240304,113300,1831218540,4870,4875,4880,4865,121
|
|
20240304,113200,1830628640,4880,4875,4880,4865,237
|
|
20240304,113100,1829473305,4870,4870,4875,4860,3607
|
|
20240304,113000,1811922570,4870,4885,4885,4870,4779
|
|
20240304,112900,1788617740,4885,4885,4885,4870,1186
|
|
20240304,112800,1782831880,4885,4885,4900,4885,95
|
|
20240304,112700,1782367790,4870,4915,4915,4865,2624
|
|
20240304,112600,1769522845,4915,4905,4920,4905,762
|
|
20240304,112500,1765781195,4905,4895,4910,4890,4143
|
|
20240304,112400,1745475580,4895,4865,4895,4865,5036
|
|
20240304,112300,1720900780,4880,4880,4880,4850,2897
|
|
20240304,112200,1706803315,4880,4895,4900,4880,3832
|
|
20240304,112100,1688066615,4895,4950,4950,4890,9722
|
|
20240304,112000,1640277425,4950,4965,4970,4950,7031
|
|
20240304,111900,1605397750,4965,4950,4965,4945,12116
|
|
20240304,111800,1545395420,4945,4915,4945,4915,10692
|
|
20240304,111700,1492691575,4915,4905,4925,4895,5407
|
|
20240304,111600,1466138940,4900,4895,4900,4890,5855
|
|
20240304,111500,1437494105,4895,4870,4900,4870,9313
|
|
20240304,111400,1391964565,4870,4860,4870,4860,1832
|
|
20240304,111300,1383052650,4860,4855,4865,4855,2029
|
|
20240304,111200,1373194040,4855,4860,4860,4855,466
|
|
20240304,111100,1370930795,4850,4865,4870,4850,7018
|
|
20240304,111000,1336788075,4865,4855,4865,4850,2776
|
|
20240304,110900,1323300855,4850,4850,4855,4850,363
|
|
20240304,110800,1321540170,4855,4855,4855,4855,31
|
|
20240304,110700,1321389665,4855,4845,4855,4840,2839
|
|
20240304,110600,1307621270,4845,4840,4845,4840,304
|
|
20240304,110500,1306149450,4845,4840,4845,4835,776
|
|
20240304,110400,1302393570,4840,4840,4840,4835,1246
|
|
20240304,110300,1296363945,4840,4845,4845,4840,787
|
|
20240304,110200,1292553725,4845,4850,4850,4835,379
|
|
20240304,110100,1290720690,4850,4845,4850,4840,951
|
|
20240304,110000,1286113840,4845,4850,4850,4845,4353
|
|
20240304,105900,1265007790,4840,4840,4845,4840,1474
|
|
20240304,105800,1257868065,4840,4845,4850,4840,4642
|
|
20240304,105700,1235387110,4845,4820,4850,4820,17828
|
|
20240304,105600,1149148580,4820,4810,4820,4810,5390
|
|
20240304,105500,1123188375,4810,4815,4815,4805,5002
|
|
20240304,105400,1099109895,4810,4805,4815,4800,6783
|
|
20240304,105300,1066504145,4805,4790,4805,4790,5854
|
|
20240304,105200,1038415400,4790,4795,4795,4785,72
|
|
20240304,105100,1038070235,4795,4795,4795,4795,764
|
|
20240304,105000,1034406855,4795,4780,4795,4780,264
|
|
20240304,104900,1033144460,4780,4780,4780,4775,346
|
|
20240304,104800,1031491815,4790,4790,4795,4780,3383
|
|
20240304,104700,1015285365,4785,4780,4785,4780,475
|
|
20240304,104600,1013012990,4785,4780,4785,4780,839
|
|
20240304,104500,1009000440,4780,4785,4785,4770,2030
|
|
20240304,104400,999305760,4785,4775,4785,4775,497
|
|
20240304,104300,996930100,4780,4775,4780,4760,5201
|
|
20240304,104200,972094105,4775,4765,4775,4765,54
|
|
20240304,104100,971836525,4775,4760,4775,4760,2703
|
|
20240304,104000,958949550,4760,4760,4760,4760,973
|
|
20240304,103900,954318070,4760,4760,4760,4760,183
|
|
20240304,103800,953446990,4760,4755,4760,4745,1208
|
|
20240304,103700,947705600,4755,4760,4760,4755,175
|
|
20240304,103600,946872605,4760,4765,4765,4760,193
|
|
20240304,103500,945953795,4760,4765,4765,4760,60
|
|
20240304,103400,945668060,4775,4755,4775,4750,5839
|
|
20240304,103300,917867110,4755,4745,4755,4745,8194
|
|
20240304,103200,878950475,4745,4745,4745,4745,301
|
|
20240304,103100,877522230,4745,4745,4745,4735,1390
|
|
20240304,103000,870931520,4745,4745,4745,4745,197
|
|
20240304,102900,869996755,4745,4745,4745,4745,36
|
|
20240304,102800,869825935,4745,4735,4745,4735,563
|
|
20240304,102700,867159620,4745,4745,4745,4745,547
|
|
20240304,102600,864564105,4745,4740,4745,4730,1179
|
|
20240304,102500,858975130,4740,4735,4740,4735,236
|
|
20240304,102400,857856590,4730,4735,4740,4730,411
|
|
20240304,102300,855910390,4740,4725,4740,4725,1802
|
|
20240304,102200,847388560,4715,4725,4725,4715,211
|
|
20240304,102100,846393185,4725,4720,4725,4720,771
|
|
20240304,102000,842751460,4725,4725,4725,4720,62
|
|
20240304,101900,842458565,4720,4720,4720,4720,1060
|
|
20240304,101800,837455365,4720,4720,4720,4715,371
|
|
20240304,101700,835704255,4720,4715,4720,4715,485
|
|
20240304,101600,833415060,4710,4710,4725,4710,33
|
|
20240304,101500,833259345,4725,4725,4725,4725,69
|
|
20240304,101400,832933320,4725,4715,4725,4710,80
|
|
20240304,101300,832556035,4720,4725,4725,4720,499
|
|
20240304,101200,830200080,4725,4715,4725,4715,382
|
|
20240304,101100,828396925,4720,4720,4725,4720,1118
|
|
20240304,101000,823119720,4725,4715,4725,4705,78
|
|
20240304,100900,822751715,4715,4710,4730,4710,1146
|
|
20240304,100800,817340885,4715,4705,4715,4705,1268
|
|
20240304,100700,811367540,4710,4685,4710,4685,181
|
|
20240304,100600,810518755,4675,4685,4685,4675,49
|
|
20240304,100500,810289430,4670,4680,4680,4670,1793
|
|
20240304,100400,801902960,4675,4680,4680,4675,35
|
|
20240304,100300,801739210,4680,4675,4680,4675,327
|
|
20240304,100200,800209250,4675,4675,4675,4675,54
|
|
20240304,100100,799956800,4680,4680,4680,4680,26
|
|
20240304,100000,799835120,4670,4680,4680,4670,350
|
|
20240304,095900,798200080,4670,4680,4680,4670,35
|
|
20240304,095800,798036320,4670,4680,4680,4670,756
|
|
20240304,095700,794504585,4680,4680,4685,4665,1030
|
|
20240304,095600,789686685,4680,4680,4680,4670,2311
|
|
20240304,095500,778880505,4680,4685,4685,4670,1090
|
|
20240304,095400,773782595,4685,4685,4700,4685,217
|
|
20240304,095300,772765380,4685,4715,4715,4685,1325
|
|
20240304,095200,766545025,4715,4715,4715,4715,51
|
|
20240304,095100,766304560,4715,4735,4735,4695,5428
|
|
20240304,095000,740742120,4735,4720,4740,4720,334
|
|
20240304,094900,739160355,4740,4745,4745,4725,2501
|
|
20240304,094800,727313815,4745,4740,4750,4740,4189
|
|
20240304,094700,707439150,4740,4740,4745,4740,679
|
|
20240304,094600,704218100,4745,4720,4745,4720,5691
|
|
20240304,094500,677300430,4720,4715,4720,4715,271
|
|
20240304,094400,676021810,4720,4720,4720,4720,734
|
|
20240304,094300,672557330,4720,4710,4720,4710,2451
|
|
20240304,094200,661001860,4720,4715,4720,4710,256
|
|
20240304,094100,659795070,4720,4720,4725,4720,598
|
|
20240304,094000,656972245,4720,4725,4725,4720,1213
|
|
20240304,093900,651245470,4725,4720,4725,4720,2006
|
|
20240304,093800,641772950,4720,4720,4720,4715,1208
|
|
20240304,093700,636072195,4715,4715,4720,4715,1182
|
|
20240304,093600,630498075,4715,4710,4715,4700,1435
|
|
20240304,093500,623743635,4700,4690,4715,4690,7004
|
|
20240304,093400,590796085,4695,4700,4700,4695,1850
|
|
20240304,093300,582108320,4695,4680,4695,4680,946
|
|
20240304,093200,577668025,4680,4680,4685,4675,1407
|
|
20240304,093100,571081220,4680,4680,4685,4680,1230
|
|
20240304,093000,565324690,4680,4675,4680,4675,497
|
|
20240304,092900,562998980,4680,4680,4680,4675,644
|
|
20240304,092800,559986115,4675,4675,4675,4675,301
|
|
20240304,092700,558578940,4660,4660,4680,4660,1353
|
|
20240304,092600,552273440,4670,4650,4670,4650,1893
|
|
20240304,092500,543461320,4635,4650,4650,4635,1264
|
|
20240304,092400,537599065,4650,4655,4655,4650,37
|
|
20240304,092300,537426965,4655,4655,4655,4630,53
|
|
20240304,092200,537180275,4630,4660,4660,4630,993
|
|
20240304,092100,532558760,4660,4675,4675,4630,3993
|
|
20240304,092000,513969615,4680,4690,4690,4665,3230
|
|
20240304,091900,498855900,4690,4720,4720,4675,2746
|
|
20240304,091800,485998145,4720,4740,4740,4690,2861
|
|
20240304,091700,472505410,4740,4665,4750,4665,19108
|
|
20240304,091600,382659885,4660,4660,4660,4660,2333
|
|
20240304,091500,371788105,4660,4660,4665,4660,2249
|
|
20240304,091400,361304755,4665,4625,4665,4625,6295
|
|
20240304,091300,332020780,4640,4635,4640,4625,323
|
|
20240304,091200,330523605,4605,4630,4635,4605,1372
|
|
20240304,091100,324189545,4630,4645,4645,4630,1887
|
|
20240304,091000,315437650,4645,4650,4650,4645,620
|
|
20240304,090900,312557275,4645,4645,4650,4640,2761
|
|
20240304,090800,299736425,4645,4650,4650,4630,2741
|
|
20240304,090700,287021575,4650,4655,4660,4635,9528
|
|
20240304,090600,242731655,4655,4640,4655,4640,4009
|
|
20240304,090500,224100930,4640,4620,4645,4620,2107
|
|
20240304,090400,214341080,4615,4600,4625,4585,9942
|
|
20240304,090300,168424485,4610,4580,4610,4580,1168
|
|
20240304,090200,163046700,4600,4615,4615,4595,3437
|
|
20240304,090100,147238330,4615,4555,4615,4550,12831
|
|
20240304,090000,88428810,4550,4560,4595,4550,19379
|