585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,184200,251360760,3810,3810,3810,3810,208
|
|
20240304,184100,251360760,3810,3810,3810,3810,0
|
|
20240304,184000,251360760,3810,3810,3810,3810,0
|
|
20240304,183900,251360760,3810,3810,3810,3810,0
|
|
20240304,183800,251360760,3810,3810,3810,3810,0
|
|
20240304,183700,251360760,3810,3810,3810,3810,0
|
|
20240304,183600,251360760,3810,3810,3810,3810,0
|
|
20240304,183500,251360760,3810,3810,3810,3810,0
|
|
20240304,183400,251360760,3810,3810,3810,3810,0
|
|
20240304,183300,251360760,3810,3810,3810,3810,0
|
|
20240304,183200,251360760,3810,3810,3810,3810,0
|
|
20240304,183100,251360760,3810,3810,3810,3810,0
|
|
20240304,183000,251360760,3810,3810,3810,3810,0
|
|
20240304,182900,251360760,3810,3810,3810,3810,0
|
|
20240304,182800,251360760,3810,3810,3810,3810,0
|
|
20240304,182700,251360760,3810,3810,3810,3810,0
|
|
20240304,182600,251360760,3810,3810,3810,3810,0
|
|
20240304,182500,251360760,3810,3810,3810,3810,0
|
|
20240304,182400,251360760,3810,3810,3810,3810,0
|
|
20240304,182300,251360760,3810,3810,3810,3810,0
|
|
20240304,182200,251360760,3810,3810,3810,3810,0
|
|
20240304,182100,251360760,3810,3810,3810,3810,0
|
|
20240304,182000,251360760,3810,3810,3810,3810,0
|
|
20240304,181900,251360760,3810,3810,3810,3810,0
|
|
20240304,181800,251360760,3810,3810,3810,3810,0
|
|
20240304,181700,251360760,3810,3810,3810,3810,0
|
|
20240304,181600,251360760,3810,3810,3810,3810,0
|
|
20240304,181500,251360760,3810,3810,3810,3810,0
|
|
20240304,181400,251360760,3810,3810,3810,3810,0
|
|
20240304,181300,251360760,3810,3810,3810,3810,0
|
|
20240304,181200,251360760,3810,3810,3810,3810,208
|
|
20240304,181100,251360760,3810,3810,3810,3810,0
|
|
20240304,181000,251360760,3810,3810,3810,3810,0
|
|
20240304,180900,251360760,3810,3810,3810,3810,0
|
|
20240304,180800,251360760,3810,3810,3810,3810,0
|
|
20240304,180700,251360760,3810,3810,3810,3810,0
|
|
20240304,180600,251360760,3810,3810,3810,3810,0
|
|
20240304,180500,251360760,3810,3810,3810,3810,0
|
|
20240304,180400,251360760,3810,3810,3810,3810,0
|
|
20240304,180300,251360760,3810,3810,3810,3810,0
|
|
20240304,180200,251360760,3810,3810,3810,3810,0
|
|
20240304,180100,251360760,3810,3810,3810,3810,0
|
|
20240304,180000,251360760,3810,3810,3810,3810,0
|
|
20240304,175900,251360760,3810,3810,3810,3810,0
|
|
20240304,175800,251360760,3810,3810,3810,3810,0
|
|
20240304,175700,251360760,3810,3810,3810,3810,0
|
|
20240304,175600,251360760,3810,3810,3810,3810,0
|
|
20240304,175500,251360760,3810,3810,3810,3810,0
|
|
20240304,175400,251360760,3810,3810,3810,3810,0
|
|
20240304,175300,251360760,3810,3810,3810,3810,0
|
|
20240304,175200,251360760,3810,3810,3810,3810,0
|
|
20240304,175100,251360760,3810,3810,3810,3810,0
|
|
20240304,175000,251360760,3810,3810,3810,3810,0
|
|
20240304,174900,251360760,3810,3810,3810,3810,0
|
|
20240304,174800,251360760,3810,3810,3810,3810,0
|
|
20240304,174700,251360760,3810,3810,3810,3810,0
|
|
20240304,174600,251360760,3810,3810,3810,3810,0
|
|
20240304,174500,251360760,3810,3810,3810,3810,0
|
|
20240304,174400,251360760,3810,3810,3810,3810,0
|
|
20240304,174300,251360760,3810,3810,3810,3810,0
|
|
20240304,174200,251360760,3810,3810,3810,3810,208
|
|
20240304,174100,251360760,3810,3810,3810,3810,0
|
|
20240304,174000,251360760,3810,3810,3810,3810,0
|
|
20240304,173900,251360760,3810,3810,3810,3810,0
|
|
20240304,173800,251360760,3810,3810,3810,3810,0
|
|
20240304,173700,251360760,3810,3810,3810,3810,0
|
|
20240304,173600,251360760,3810,3810,3810,3810,0
|
|
20240304,173500,251360760,3810,3810,3810,3810,0
|
|
20240304,173400,251360760,3810,3810,3810,3810,0
|
|
20240304,173300,251360760,3810,3810,3810,3810,0
|
|
20240304,173200,251360760,3810,3810,3810,3810,0
|
|
20240304,173100,251360760,3810,3810,3810,3810,0
|
|
20240304,173000,251360760,3810,3810,3810,3810,0
|
|
20240304,172900,251360760,3810,3810,3810,3810,0
|
|
20240304,172800,251360760,3810,3810,3810,3810,0
|
|
20240304,172700,251360760,3810,3810,3810,3810,0
|
|
20240304,172600,251360760,3810,3810,3810,3810,0
|
|
20240304,172500,251360760,3810,3810,3810,3810,0
|
|
20240304,172400,251360760,3810,3810,3810,3810,0
|
|
20240304,172300,251360760,3810,3810,3810,3810,0
|
|
20240304,172200,251360760,3810,3810,3810,3810,0
|
|
20240304,172100,251360760,3810,3810,3810,3810,0
|
|
20240304,172000,251360760,3810,3810,3810,3810,0
|
|
20240304,171900,251360760,3810,3810,3810,3810,0
|
|
20240304,171800,251360760,3810,3810,3810,3810,0
|
|
20240304,171700,251360760,3810,3810,3810,3810,0
|
|
20240304,171600,251360760,3810,3810,3810,3810,0
|
|
20240304,171500,251360760,3810,3810,3810,3810,0
|
|
20240304,171400,251360760,3810,3810,3810,3810,0
|
|
20240304,171300,251360760,3810,3810,3810,3810,0
|
|
20240304,171200,251360760,3810,3810,3810,3810,208
|
|
20240304,171100,251360760,3810,3810,3810,3810,0
|
|
20240304,171000,251360760,3810,3810,3810,3810,0
|
|
20240304,170900,251360760,3810,3810,3810,3810,0
|
|
20240304,170800,251360760,3810,3810,3810,3810,0
|
|
20240304,170700,251360760,3810,3810,3810,3810,0
|
|
20240304,170600,251360760,3810,3810,3810,3810,0
|
|
20240304,170500,251360760,3810,3810,3810,3810,0
|
|
20240304,170400,251360760,3810,3810,3810,3810,0
|
|
20240304,170300,251360760,3810,3810,3810,3810,0
|
|
20240304,170200,251360760,3810,3810,3810,3810,0
|
|
20240304,170100,251360760,3810,3810,3810,3810,0
|
|
20240304,170000,251360760,3810,3810,3810,3810,0
|
|
20240304,165900,251360760,3810,3810,3810,3810,0
|
|
20240304,165800,251360760,3810,3810,3810,3810,0
|
|
20240304,165700,251360760,3810,3810,3810,3810,0
|
|
20240304,165600,251360760,3810,3810,3810,3810,0
|
|
20240304,165500,251360760,3810,3810,3810,3810,0
|
|
20240304,165400,251360760,3810,3810,3810,3810,0
|
|
20240304,165300,251360760,3810,3810,3810,3810,0
|
|
20240304,165200,251360760,3810,3810,3810,3810,0
|
|
20240304,165100,251360760,3810,3810,3810,3810,0
|
|
20240304,165000,251360760,3810,3810,3810,3810,0
|
|
20240304,164900,251360760,3810,3810,3810,3810,0
|
|
20240304,164800,251360760,3810,3810,3810,3810,0
|
|
20240304,164700,251360760,3810,3810,3810,3810,0
|
|
20240304,164600,251360760,3810,3810,3810,3810,0
|
|
20240304,164500,251360760,3810,3810,3810,3810,0
|
|
20240304,164400,251360760,3810,3810,3810,3810,0
|
|
20240304,164300,251360760,3810,3810,3810,3810,0
|
|
20240304,164200,251360760,3810,3810,3810,3810,208
|
|
20240304,164100,251360760,3810,3810,3810,3810,0
|
|
20240304,164000,251360760,3810,3810,3810,3810,0
|
|
20240304,163900,251360760,3810,3810,3810,3810,0
|
|
20240304,163800,251360760,3810,3810,3810,3810,0
|
|
20240304,163700,251360760,3810,3810,3810,3810,0
|
|
20240304,163600,251360760,3810,3810,3810,3810,0
|
|
20240304,163500,251360760,3810,3810,3810,3810,0
|
|
20240304,163400,251360760,3810,3810,3810,3810,0
|
|
20240304,163300,251360760,3810,3810,3810,3810,0
|
|
20240304,163200,251360760,3810,3810,3810,3810,0
|
|
20240304,163100,251360760,3810,3810,3810,3810,0
|
|
20240304,163000,251360760,3810,3810,3810,3810,0
|
|
20240304,162900,251360760,3810,3810,3810,3810,0
|
|
20240304,162800,251360760,3810,3810,3810,3810,0
|
|
20240304,162700,251360760,3810,3810,3810,3810,0
|
|
20240304,162600,251360760,3810,3810,3810,3810,0
|
|
20240304,162500,251360760,3810,3810,3810,3810,0
|
|
20240304,162400,251360760,3810,3810,3810,3810,0
|
|
20240304,162300,251360760,3810,3810,3810,3810,0
|
|
20240304,162200,251360760,3810,3810,3810,3810,0
|
|
20240304,162100,251360760,3810,3810,3810,3810,0
|
|
20240304,162000,251360760,3810,3810,3810,3810,0
|
|
20240304,161900,251360760,3810,3810,3810,3810,0
|
|
20240304,161800,251360760,3810,3810,3810,3810,0
|
|
20240304,161700,251360760,3810,3810,3810,3810,0
|
|
20240304,161600,251360760,3810,3810,3810,3810,0
|
|
20240304,161500,251360760,3810,3810,3810,3810,0
|
|
20240304,161400,251360760,3810,3810,3810,3810,0
|
|
20240304,161300,251360760,3810,3810,3810,3810,0
|
|
20240304,161200,251360760,3810,3810,3810,3810,208
|
|
20240304,161100,251360760,3810,3810,3810,3810,0
|
|
20240304,161000,251360760,3810,3810,3810,3810,0
|
|
20240304,160900,251360760,3810,3810,3810,3810,0
|
|
20240304,160800,251360760,3810,3810,3810,3810,0
|
|
20240304,160700,251360760,3810,3810,3810,3810,0
|
|
20240304,160600,251360760,3810,3810,3810,3810,0
|
|
20240304,160500,251360760,3810,3810,3810,3810,0
|
|
20240304,160400,251360760,3810,3810,3810,3810,0
|
|
20240304,160300,251360760,3810,3810,3810,3810,0
|
|
20240304,160200,251360760,3810,3810,3810,3810,0
|
|
20240304,160100,251360760,3810,3810,3810,3810,0
|
|
20240304,160000,251360760,3810,3810,3810,3810,0
|
|
20240304,155900,251360760,3810,3810,3810,3810,0
|
|
20240304,155800,251360760,3810,3810,3810,3810,0
|
|
20240304,155700,251360760,3810,3810,3810,3810,0
|
|
20240304,155600,251360760,3810,3810,3810,3810,0
|
|
20240304,155500,251360760,3810,3810,3810,3810,0
|
|
20240304,155400,251360760,3810,3810,3810,3810,0
|
|
20240304,155300,251360760,3810,3810,3810,3810,0
|
|
20240304,155200,251360760,3810,3810,3810,3810,0
|
|
20240304,155100,251360760,3810,3810,3810,3810,0
|
|
20240304,155000,251360760,3810,3810,3810,3810,0
|
|
20240304,154900,251360760,3810,3810,3810,3810,0
|
|
20240304,154800,251360760,3810,3810,3810,3810,0
|
|
20240304,154700,251360760,3810,3810,3810,3810,0
|
|
20240304,154600,251360760,3810,3810,3810,3810,0
|
|
20240304,154500,251360760,3810,3810,3810,3810,0
|
|
20240304,154400,251360760,3810,3810,3810,3810,0
|
|
20240304,154300,251360760,3810,3810,3810,3810,0
|
|
20240304,154200,251360760,3810,3810,3810,3810,208
|
|
20240304,154100,251360760,3810,3810,3810,3810,0
|
|
20240304,154000,251360760,3810,3810,3810,3810,0
|
|
20240304,153900,251360760,3810,3810,3810,3810,0
|
|
20240304,153800,251360760,3810,3810,3810,3810,0
|
|
20240304,153700,251360760,3810,3810,3810,3810,0
|
|
20240304,153600,251360760,3810,3810,3810,3810,0
|
|
20240304,153500,251360760,3810,3810,3810,3810,0
|
|
20240304,153400,251360760,3810,3810,3810,3810,0
|
|
20240304,153300,251360760,3810,3810,3810,3810,0
|
|
20240304,153200,251360760,3810,3810,3810,3810,0
|
|
20240304,153100,251360760,3810,3810,3810,3810,0
|
|
20240304,153000,251360760,3810,3810,3810,3810,208
|
|
20240304,152900,250568280,3805,3805,3805,3805,0
|
|
20240304,152800,250568280,3805,3805,3805,3805,0
|
|
20240304,152700,250568280,3805,3805,3805,3805,0
|
|
20240304,152600,250568280,3805,3805,3805,3805,0
|
|
20240304,152500,250568280,3805,3805,3805,3805,0
|
|
20240304,152400,250568280,3805,3805,3805,3805,0
|
|
20240304,152300,250568280,3805,3805,3805,3805,0
|
|
20240304,152200,250568280,3805,3805,3805,3805,0
|
|
20240304,152100,250568280,3805,3805,3805,3805,0
|
|
20240304,152000,250568280,3805,3805,3805,3805,0
|
|
20240304,151900,250568280,3805,3805,3805,3795,40
|
|
20240304,151800,250416460,3805,3795,3805,3795,51
|
|
20240304,151700,250222895,3795,3800,3800,3795,1833
|
|
20240304,151600,243258720,3805,3800,3805,3800,11
|
|
20240304,151500,243216910,3805,3805,3805,3800,33
|
|
20240304,151400,243091490,3805,3805,3805,3805,2
|
|
20240304,151300,243083880,3805,3805,3805,3805,0
|
|
20240304,151200,243083880,3805,3805,3805,3805,1
|
|
20240304,151100,243080075,3800,3800,3800,3800,8
|
|
20240304,151000,243049675,3800,3800,3805,3800,68
|
|
20240304,150900,242791270,3805,3800,3805,3800,104
|
|
20240304,150800,242396065,3805,3805,3805,3805,3
|
|
20240304,150700,242384650,3805,3805,3805,3805,24
|
|
20240304,150600,242293330,3805,3805,3805,3800,145
|
|
20240304,150500,241741660,3810,3810,3810,3810,0
|
|
20240304,150400,241741660,3810,3810,3810,3810,0
|
|
20240304,150300,241741660,3810,3810,3810,3810,3
|
|
20240304,150200,241730230,3810,3810,3810,3810,0
|
|
20240304,150100,241730230,3810,3810,3810,3810,0
|
|
20240304,150000,241730230,3810,3810,3810,3810,1200
|
|
20240304,145900,237158230,3810,3810,3810,3810,0
|
|
20240304,145800,237158230,3810,3810,3810,3810,0
|
|
20240304,145700,237158230,3810,3810,3810,3810,0
|
|
20240304,145600,237158230,3810,3810,3810,3810,0
|
|
20240304,145500,237158230,3810,3810,3810,3810,0
|
|
20240304,145400,237158230,3810,3810,3810,3810,0
|
|
20240304,145300,237158230,3810,3810,3810,3810,1
|
|
20240304,145200,237154420,3805,3805,3805,3805,1
|
|
20240304,145100,237150615,3805,3805,3805,3805,0
|
|
20240304,145000,237150615,3805,3805,3805,3805,0
|
|
20240304,144900,237150615,3805,3805,3805,3805,5
|
|
20240304,144800,237131590,3810,3805,3810,3805,3
|
|
20240304,144700,237120170,3810,3810,3810,3810,1
|
|
20240304,144600,237116360,3805,3805,3805,3805,16
|
|
20240304,144500,237055480,3805,3805,3805,3805,18
|
|
20240304,144400,236986990,3805,3805,3805,3805,18
|
|
20240304,144300,236918500,3805,3805,3805,3805,134
|
|
20240304,144200,236408630,3795,3795,3795,3795,0
|
|
20240304,144100,236408630,3795,3795,3795,3795,0
|
|
20240304,144000,236408630,3795,3795,3795,3795,0
|
|
20240304,143900,236408630,3795,3795,3795,3795,10
|
|
20240304,143800,236370680,3795,3795,3795,3795,0
|
|
20240304,143700,236370680,3795,3795,3795,3795,0
|
|
20240304,143600,236370680,3795,3805,3805,3795,50
|
|
20240304,143500,236180630,3795,3795,3795,3795,0
|
|
20240304,143400,236180630,3795,3795,3795,3795,10
|
|
20240304,143300,236142680,3800,3800,3800,3800,0
|
|
20240304,143200,236142680,3800,3800,3800,3800,0
|
|
20240304,143100,236142680,3800,3800,3800,3800,0
|
|
20240304,143000,236142680,3800,3795,3800,3795,1795
|
|
20240304,142900,229321950,3795,3795,3795,3795,19
|
|
20240304,142800,229249845,3795,3795,3795,3795,338
|
|
20240304,142700,227967135,3795,3795,3795,3795,19
|
|
20240304,142600,227895030,3795,3795,3795,3795,19
|
|
20240304,142500,227822925,3795,3795,3795,3795,869
|
|
20240304,142400,224525070,3795,3795,3795,3795,74
|
|
20240304,142300,224244240,3795,3795,3795,3795,0
|
|
20240304,142200,224244240,3795,3795,3795,3795,1
|
|
20240304,142100,224240445,3800,3800,3800,3800,0
|
|
20240304,142000,224240445,3800,3795,3800,3795,6
|
|
20240304,141900,224217650,3800,3800,3800,3800,253
|
|
20240304,141800,223256250,3795,3800,3800,3795,16
|
|
20240304,141700,223195455,3795,3795,3795,3795,21
|
|
20240304,141600,223115760,3795,3790,3795,3790,250
|
|
20240304,141500,222168010,3795,3790,3795,3790,252
|
|
20240304,141400,221212675,3800,3790,3800,3790,104
|
|
20240304,141300,220817755,3795,3795,3795,3795,3035
|
|
20240304,141200,209299930,3800,3800,3800,3800,0
|
|
20240304,141100,209299930,3800,3800,3800,3800,2000
|
|
20240304,141000,201699930,3795,3800,3800,3795,1898
|
|
20240304,140900,194487610,3805,3805,3805,3805,25
|
|
20240304,140800,194392485,3805,3805,3805,3805,175
|
|
20240304,140700,193726610,3810,3810,3810,3810,0
|
|
20240304,140600,193726610,3810,3810,3810,3810,3
|
|
20240304,140500,193715180,3810,3810,3810,3810,188
|
|
20240304,140400,192998900,3800,3800,3800,3800,0
|
|
20240304,140300,192998900,3800,3800,3800,3800,516
|
|
20240304,140200,191038100,3800,3800,3800,3800,0
|
|
20240304,140100,191038100,3800,3800,3800,3800,0
|
|
20240304,140000,191038100,3800,3800,3800,3800,0
|
|
20240304,135900,191038100,3800,3800,3800,3800,0
|
|
20240304,135800,191038100,3800,3800,3800,3800,0
|
|
20240304,135700,191038100,3800,3800,3800,3800,0
|
|
20240304,135600,191038100,3800,3800,3800,3800,0
|
|
20240304,135500,191038100,3800,3800,3800,3800,0
|
|
20240304,135400,191038100,3800,3800,3800,3800,0
|
|
20240304,135300,191038100,3800,3800,3800,3800,0
|
|
20240304,135200,191038100,3800,3800,3800,3800,0
|
|
20240304,135100,191038100,3800,3800,3800,3800,0
|
|
20240304,135000,191038100,3800,3800,3800,3800,372
|
|
20240304,134900,189624500,3800,3800,3800,3800,0
|
|
20240304,134800,189624500,3800,3800,3800,3800,0
|
|
20240304,134700,189624500,3800,3800,3800,3800,0
|
|
20240304,134600,189624500,3800,3800,3800,3800,0
|
|
20240304,134500,189624500,3800,3800,3800,3800,0
|
|
20240304,134400,189624500,3800,3800,3800,3800,10
|
|
20240304,134300,189586500,3795,3795,3795,3795,0
|
|
20240304,134200,189586500,3795,3795,3810,3795,3031
|
|
20240304,134100,178071175,3795,3795,3795,3795,0
|
|
20240304,134000,178071175,3795,3795,3800,3795,511
|
|
20240304,133900,176131905,3795,3800,3800,3795,2530
|
|
20240304,133800,166522395,3805,3805,3805,3805,0
|
|
20240304,133700,166522395,3805,3805,3805,3805,0
|
|
20240304,133600,166522395,3805,3805,3805,3805,0
|
|
20240304,133500,166522395,3805,3805,3805,3805,0
|
|
20240304,133400,166522395,3805,3805,3805,3805,5
|
|
20240304,133300,166503370,3805,3805,3805,3805,5
|
|
20240304,133200,166484345,3800,3800,3800,3800,20
|
|
20240304,133100,166408345,3800,3800,3800,3800,57
|
|
20240304,133000,166191745,3800,3800,3800,3800,0
|
|
20240304,132900,166191745,3800,3800,3800,3800,436
|
|
20240304,132800,164534945,3800,3800,3800,3800,0
|
|
20240304,132700,164534945,3800,3800,3800,3800,35
|
|
20240304,132600,164401945,3800,3800,3800,3800,0
|
|
20240304,132500,164401945,3800,3800,3800,3800,0
|
|
20240304,132400,164401945,3800,3805,3805,3800,38
|
|
20240304,132300,164257495,3805,3805,3805,3805,105
|
|
20240304,132200,163857970,3805,3805,3805,3805,17
|
|
20240304,132100,163793285,3805,3805,3805,3805,0
|
|
20240304,132000,163793285,3805,3805,3805,3805,20
|
|
20240304,131900,163717185,3800,3805,3805,3800,67
|
|
20240304,131800,163462560,3800,3800,3800,3800,0
|
|
20240304,131700,163462560,3800,3800,3800,3800,0
|
|
20240304,131600,163462560,3800,3800,3800,3800,0
|
|
20240304,131500,163462560,3800,3800,3800,3800,0
|
|
20240304,131400,163462560,3800,3800,3800,3800,0
|
|
20240304,131300,163462560,3800,3800,3800,3800,22
|
|
20240304,131200,163378960,3800,3800,3800,3800,0
|
|
20240304,131100,163378960,3800,3800,3800,3800,0
|
|
20240304,131000,163378960,3800,3800,3800,3800,0
|
|
20240304,130900,163378960,3800,3800,3800,3800,53
|
|
20240304,130800,163177560,3810,3810,3810,3810,0
|
|
20240304,130700,163177560,3810,3810,3810,3810,50
|
|
20240304,130600,162987060,3810,3810,3810,3810,0
|
|
20240304,130500,162987060,3810,3810,3810,3810,0
|
|
20240304,130400,162987060,3810,3810,3810,3810,0
|
|
20240304,130300,162987060,3810,3810,3810,3810,0
|
|
20240304,130200,162987060,3810,3810,3810,3810,0
|
|
20240304,130100,162987060,3810,3810,3810,3810,0
|
|
20240304,130000,162987060,3810,3810,3810,3810,0
|
|
20240304,125900,162987060,3810,3810,3810,3810,0
|
|
20240304,125800,162987060,3810,3810,3810,3810,0
|
|
20240304,125700,162987060,3810,3810,3810,3810,30
|
|
20240304,125600,162872760,3810,3810,3810,3810,0
|
|
20240304,125500,162872760,3810,3810,3810,3810,0
|
|
20240304,125400,162872760,3810,3810,3810,3810,0
|
|
20240304,125300,162872760,3810,3810,3810,3810,0
|
|
20240304,125200,162872760,3810,3810,3810,3810,12
|
|
20240304,125100,162827040,3810,3810,3810,3810,0
|
|
20240304,125000,162827040,3810,3810,3810,3810,500
|
|
20240304,124900,160922040,3800,3800,3800,3800,0
|
|
20240304,124800,160922040,3800,3800,3800,3800,40
|
|
20240304,124700,160770040,3800,3800,3800,3800,0
|
|
20240304,124600,160770040,3800,3800,3800,3800,62
|
|
20240304,124500,160534440,3805,3805,3805,3805,0
|
|
20240304,124400,160534440,3805,3805,3805,3805,500
|
|
20240304,124300,158631940,3800,3800,3800,3800,0
|
|
20240304,124200,158631940,3800,3800,3800,3800,2509
|
|
20240304,124100,149097740,3800,3800,3800,3800,0
|
|
20240304,124000,149097740,3800,3800,3800,3800,0
|
|
20240304,123900,149097740,3800,3800,3800,3800,0
|
|
20240304,123800,149097740,3800,3800,3805,3800,17
|
|
20240304,123700,149033135,3800,3800,3800,3800,0
|
|
20240304,123600,149033135,3800,3800,3800,3800,0
|
|
20240304,123500,149033135,3800,3800,3800,3800,54
|
|
20240304,123400,148827935,3805,3805,3805,3805,157
|
|
20240304,123300,148230550,3810,3810,3810,3810,0
|
|
20240304,123200,148230550,3810,3810,3810,3810,0
|
|
20240304,123100,148230550,3810,3810,3810,3810,9
|
|
20240304,123000,148196260,3810,3810,3810,3810,0
|
|
20240304,122900,148196260,3810,3810,3810,3810,4
|
|
20240304,122800,148181020,3810,3810,3810,3810,0
|
|
20240304,122700,148181020,3810,3810,3810,3810,0
|
|
20240304,122600,148181020,3810,3805,3810,3805,30
|
|
20240304,122500,148066770,3800,3800,3800,3800,10
|
|
20240304,122400,148028770,3800,3800,3800,3800,57
|
|
20240304,122300,147812170,3800,3800,3800,3800,1
|
|
20240304,122200,147808370,3800,3800,3800,3800,32
|
|
20240304,122100,147686770,3805,3805,3805,3805,297
|
|
20240304,122000,146556685,3810,3810,3810,3810,0
|
|
20240304,121900,146556685,3810,3810,3810,3810,0
|
|
20240304,121800,146556685,3810,3810,3810,3810,0
|
|
20240304,121700,146556685,3810,3810,3810,3810,50
|
|
20240304,121600,146366185,3810,3810,3810,3810,1
|
|
20240304,121500,146362375,3810,3805,3810,3805,221
|
|
20240304,121400,145521465,3805,3805,3805,3805,961
|
|
20240304,121300,141864860,3810,3810,3810,3810,5
|
|
20240304,121200,141845810,3810,3810,3810,3810,1
|
|
20240304,121100,141842000,3810,3810,3810,3810,0
|
|
20240304,121000,141842000,3810,3810,3810,3810,0
|
|
20240304,120900,141842000,3810,3810,3810,3810,0
|
|
20240304,120800,141842000,3810,3810,3810,3810,5
|
|
20240304,120700,141822950,3810,3810,3810,3810,10
|
|
20240304,120600,141784850,3810,3810,3810,3810,13
|
|
20240304,120500,141735320,3810,3810,3810,3810,10
|
|
20240304,120400,141697220,3810,3810,3810,3810,1
|
|
20240304,120300,141693410,3810,3810,3810,3810,0
|
|
20240304,120200,141693410,3810,3810,3810,3810,2
|
|
20240304,120100,141685790,3810,3810,3810,3810,0
|
|
20240304,120000,141685790,3810,3815,3815,3810,102
|
|
20240304,115900,141296710,3815,3815,3815,3815,0
|
|
20240304,115800,141296710,3815,3815,3815,3815,0
|
|
20240304,115700,141296710,3815,3815,3815,3815,106
|
|
20240304,115600,140892320,3815,3815,3815,3815,1
|
|
20240304,115500,140888505,3815,3815,3815,3815,1
|
|
20240304,115400,140884690,3815,3815,3815,3815,200
|
|
20240304,115300,140121690,3810,3810,3810,3810,0
|
|
20240304,115200,140121690,3810,3810,3810,3810,3
|
|
20240304,115100,140110260,3810,3810,3810,3810,0
|
|
20240304,115000,140110260,3810,3815,3815,3810,657
|
|
20240304,114900,137606715,3815,3820,3835,3815,772
|
|
20240304,114800,134661185,3845,3820,3845,3820,4470
|
|
20240304,114700,117570350,3820,3820,3820,3820,1310
|
|
20240304,114600,112566150,3815,3815,3815,3815,0
|
|
20240304,114500,112566150,3815,3815,3815,3815,0
|
|
20240304,114400,112566150,3815,3815,3815,3815,0
|
|
20240304,114300,112566150,3815,3815,3815,3815,0
|
|
20240304,114200,112566150,3815,3815,3815,3815,0
|
|
20240304,114100,112566150,3815,3815,3815,3815,0
|
|
20240304,114000,112566150,3815,3815,3815,3815,0
|
|
20240304,113900,112566150,3815,3815,3815,3815,0
|
|
20240304,113800,112566150,3815,3815,3815,3815,300
|
|
20240304,113700,111421650,3810,3815,3815,3810,116
|
|
20240304,113600,110979390,3810,3810,3810,3810,0
|
|
20240304,113500,110979390,3810,3810,3810,3810,0
|
|
20240304,113400,110979390,3810,3810,3810,3810,0
|
|
20240304,113300,110979390,3810,3810,3810,3810,386
|
|
20240304,113200,109508730,3805,3805,3805,3805,0
|
|
20240304,113100,109508730,3805,3805,3805,3805,0
|
|
20240304,113000,109508730,3805,3805,3805,3805,0
|
|
20240304,112900,109508730,3805,3805,3805,3805,0
|
|
20240304,112800,109508730,3805,3805,3805,3805,53
|
|
20240304,112700,109307065,3805,3805,3805,3805,0
|
|
20240304,112600,109307065,3805,3805,3805,3805,0
|
|
20240304,112500,109307065,3805,3810,3810,3805,5
|
|
20240304,112400,109288030,3810,3810,3810,3810,0
|
|
20240304,112300,109288030,3810,3810,3810,3810,300
|
|
20240304,112200,108145030,3810,3810,3820,3810,1402
|
|
20240304,112100,102803400,3820,3820,3820,3820,1
|
|
20240304,112000,102799580,3815,3815,3815,3815,131
|
|
20240304,111900,102299815,3810,3810,3810,3810,0
|
|
20240304,111800,102299815,3810,3810,3810,3810,0
|
|
20240304,111700,102299815,3810,3810,3810,3810,57
|
|
20240304,111600,102082645,3820,3820,3820,3820,1
|
|
20240304,111500,102078825,3820,3820,3820,3820,0
|
|
20240304,111400,102078825,3820,3820,3820,3820,0
|
|
20240304,111300,102078825,3820,3820,3820,3820,0
|
|
20240304,111200,102078825,3820,3820,3820,3820,1
|
|
20240304,111100,102075005,3810,3810,3810,3810,0
|
|
20240304,111000,102075005,3810,3810,3810,3810,0
|
|
20240304,110900,102075005,3810,3810,3810,3810,0
|
|
20240304,110800,102075005,3810,3810,3810,3810,52
|
|
20240304,110700,101876885,3820,3820,3820,3820,0
|
|
20240304,110600,101876885,3820,3820,3820,3820,0
|
|
20240304,110500,101876885,3820,3820,3820,3820,21
|
|
20240304,110400,101796665,3820,3820,3820,3820,1
|
|
20240304,110300,101792845,3820,3820,3820,3820,0
|
|
20240304,110200,101792845,3820,3820,3820,3820,0
|
|
20240304,110100,101792845,3820,3820,3820,3820,0
|
|
20240304,110000,101792845,3820,3820,3820,3820,9
|
|
20240304,105900,101758465,3805,3805,3805,3805,0
|
|
20240304,105800,101758465,3805,3805,3805,3805,0
|
|
20240304,105700,101758465,3805,3810,3810,3805,63
|
|
20240304,105600,101518745,3805,3805,3805,3805,0
|
|
20240304,105500,101518745,3805,3805,3805,3805,0
|
|
20240304,105400,101518745,3805,3805,3805,3805,0
|
|
20240304,105300,101518745,3805,3805,3805,3805,0
|
|
20240304,105200,101518745,3805,3805,3805,3805,0
|
|
20240304,105100,101518745,3805,3805,3805,3805,30
|
|
20240304,105000,101404595,3805,3805,3805,3805,0
|
|
20240304,104900,101404595,3805,3805,3805,3805,0
|
|
20240304,104800,101404595,3805,3805,3805,3805,0
|
|
20240304,104700,101404595,3805,3805,3805,3805,77
|
|
20240304,104600,101111610,3805,3805,3805,3805,1
|
|
20240304,104500,101107805,3820,3820,3820,3820,0
|
|
20240304,104400,101107805,3820,3820,3820,3820,0
|
|
20240304,104300,101107805,3820,3820,3820,3820,0
|
|
20240304,104200,101107805,3820,3820,3820,3820,4
|
|
20240304,104100,101092525,3820,3820,3820,3820,0
|
|
20240304,104000,101092525,3820,3820,3820,3820,0
|
|
20240304,103900,101092525,3820,3820,3820,3820,27
|
|
20240304,103800,100989385,3800,3800,3800,3800,0
|
|
20240304,103700,100989385,3800,3800,3800,3800,87
|
|
20240304,103600,100658785,3820,3820,3820,3820,0
|
|
20240304,103500,100658785,3820,3820,3820,3820,0
|
|
20240304,103400,100658785,3820,3820,3820,3820,0
|
|
20240304,103300,100658785,3820,3820,3820,3820,0
|
|
20240304,103200,100658785,3820,3820,3820,3820,0
|
|
20240304,103100,100658785,3820,3820,3820,3820,0
|
|
20240304,103000,100658785,3820,3820,3820,3820,1
|
|
20240304,102900,100654965,3800,3805,3805,3800,2521
|
|
20240304,102800,91067025,3805,3810,3810,3805,150
|
|
20240304,102700,90496220,3805,3805,3805,3805,0
|
|
20240304,102600,90496220,3805,3805,3805,3805,0
|
|
20240304,102500,90496220,3805,3805,3805,3805,1
|
|
20240304,102400,90492415,3805,3805,3805,3805,0
|
|
20240304,102300,90492415,3805,3805,3805,3805,0
|
|
20240304,102200,90492415,3805,3805,3805,3805,0
|
|
20240304,102100,90492415,3805,3805,3805,3805,67
|
|
20240304,102000,90237480,3805,3805,3805,3805,0
|
|
20240304,101900,90237480,3805,3805,3805,3805,57
|
|
20240304,101800,90020595,3820,3820,3820,3820,1
|
|
20240304,101700,90016775,3800,3800,3800,3800,0
|
|
20240304,101600,90016775,3800,3800,3800,3800,0
|
|
20240304,101500,90016775,3800,3800,3800,3800,1000
|
|
20240304,101400,86216775,3800,3810,3810,3800,1051
|
|
20240304,101300,82218865,3810,3810,3810,3810,0
|
|
20240304,101200,82218865,3810,3820,3820,3810,124
|
|
20240304,101100,81745860,3825,3825,3825,3825,0
|
|
20240304,101000,81745860,3825,3825,3825,3825,0
|
|
20240304,100900,81745860,3825,3825,3825,3825,0
|
|
20240304,100800,81745860,3825,3825,3825,3825,1
|
|
20240304,100700,81742035,3820,3820,3820,3820,0
|
|
20240304,100600,81742035,3820,3820,3820,3820,0
|
|
20240304,100500,81742035,3820,3820,3820,3820,0
|
|
20240304,100400,81742035,3820,3820,3820,3820,15
|
|
20240304,100300,81684735,3825,3825,3825,3825,0
|
|
20240304,100200,81684735,3825,3825,3825,3825,0
|
|
20240304,100100,81684735,3825,3825,3825,3825,1
|
|
20240304,100000,81680910,3825,3825,3825,3825,0
|
|
20240304,095900,81680910,3825,3825,3825,3825,0
|
|
20240304,095800,81680910,3825,3825,3825,3825,0
|
|
20240304,095700,81680910,3825,3810,3825,3810,42
|
|
20240304,095600,81520875,3825,3820,3825,3820,2000
|
|
20240304,095500,73873730,3825,3825,3825,3825,0
|
|
20240304,095400,73873730,3825,3825,3825,3825,1
|
|
20240304,095300,73869905,3820,3820,3820,3820,39
|
|
20240304,095200,73720925,3815,3815,3815,3815,230
|
|
20240304,095100,72843475,3810,3810,3810,3810,0
|
|
20240304,095000,72843475,3810,3810,3810,3810,0
|
|
20240304,094900,72843475,3810,3810,3810,3810,0
|
|
20240304,094800,72843475,3810,3810,3810,3810,0
|
|
20240304,094700,72843475,3810,3810,3810,3810,4
|
|
20240304,094600,72828235,3815,3815,3815,3815,4
|
|
20240304,094500,72812975,3820,3820,3820,3820,62
|
|
20240304,094400,72576135,3820,3820,3820,3820,41
|
|
20240304,094300,72419515,3820,3815,3820,3800,4501
|
|
20240304,094200,55267555,3820,3820,3820,3820,0
|
|
20240304,094100,55267555,3820,3820,3820,3820,0
|
|
20240304,094000,55267555,3820,3820,3820,3820,55
|
|
20240304,093900,55057455,3810,3810,3810,3810,0
|
|
20240304,093800,55057455,3810,3810,3810,3810,0
|
|
20240304,093700,55057455,3810,3820,3820,3810,351
|
|
20240304,093600,53720135,3810,3810,3810,3810,0
|
|
20240304,093500,53720135,3810,3810,3810,3810,68
|
|
20240304,093400,53461055,3810,3810,3810,3810,0
|
|
20240304,093300,53461055,3810,3810,3810,3810,28
|
|
20240304,093200,53354375,3810,3810,3810,3810,1
|
|
20240304,093100,53350565,3810,3800,3810,3800,2
|
|
20240304,093000,53342955,3805,3805,3805,3805,329
|
|
20240304,092900,52091110,3805,3805,3805,3805,10
|
|
20240304,092800,52053060,3805,3805,3805,3805,100
|
|
20240304,092700,51672560,3800,3800,3800,3800,0
|
|
20240304,092600,51672560,3800,3800,3800,3800,50
|
|
20240304,092500,51482560,3810,3810,3810,3810,5
|
|
20240304,092400,51463510,3810,3800,3810,3800,37
|
|
20240304,092300,51322850,3800,3800,3800,3800,0
|
|
20240304,092200,51322850,3800,3800,3800,3800,340
|
|
20240304,092100,50030850,3795,3815,3815,3795,1020
|
|
20240304,092000,46154055,3815,3815,3815,3815,522
|
|
20240304,091900,44162625,3825,3825,3825,3825,0
|
|
20240304,091800,44162625,3825,3825,3825,3825,0
|
|
20240304,091700,44162625,3825,3805,3825,3800,180
|
|
20240304,091600,43478545,3800,3800,3800,3800,200
|
|
20240304,091500,42718545,3800,3800,3800,3800,0
|
|
20240304,091400,42718545,3800,3800,3800,3800,0
|
|
20240304,091300,42718545,3800,3800,3800,3800,115
|
|
20240304,091200,42281545,3800,3800,3800,3800,0
|
|
20240304,091100,42281545,3800,3800,3800,3800,0
|
|
20240304,091000,42281545,3800,3815,3820,3800,565
|
|
20240304,090900,40133495,3805,3805,3805,3805,41
|
|
20240304,090800,39977490,3800,3795,3800,3790,5050
|
|
20240304,090700,20832490,3795,3810,3810,3795,2767
|
|
20240304,090600,10322720,3810,3810,3810,3810,438
|
|
20240304,090500,8653940,3815,3820,3820,3815,79
|
|
20240304,090400,8352270,3820,3820,3820,3820,1000
|
|
20240304,090300,4532270,3820,3820,3820,3820,0
|
|
20240304,090200,4532270,3820,3820,3820,3820,39
|
|
20240304,090100,4383290,3835,3835,3835,3835,1
|
|
20240304,090000,4379455,3845,3845,3845,3845,1139
|