614 lines
30 KiB
CSV
614 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,191100,1368602080,3975,3975,3975,3975,5795
|
|
20240308,191000,1368602080,3975,3975,3975,3975,0
|
|
20240308,190900,1368602080,3975,3975,3975,3975,0
|
|
20240308,190800,1368602080,3975,3975,3975,3975,0
|
|
20240308,190700,1368602080,3975,3975,3975,3975,0
|
|
20240308,190600,1368602080,3975,3975,3975,3975,0
|
|
20240308,190500,1368602080,3975,3975,3975,3975,0
|
|
20240308,190400,1368602080,3975,3975,3975,3975,0
|
|
20240308,190300,1368602080,3975,3975,3975,3975,0
|
|
20240308,190200,1368602080,3975,3975,3975,3975,0
|
|
20240308,190100,1368602080,3975,3975,3975,3975,0
|
|
20240308,190000,1368602080,3975,3975,3975,3975,0
|
|
20240308,185900,1368602080,3975,3975,3975,3975,0
|
|
20240308,185800,1368602080,3975,3975,3975,3975,0
|
|
20240308,185700,1368602080,3975,3975,3975,3975,0
|
|
20240308,185600,1368602080,3975,3975,3975,3975,0
|
|
20240308,185500,1368602080,3975,3975,3975,3975,0
|
|
20240308,185400,1368602080,3975,3975,3975,3975,0
|
|
20240308,185300,1368602080,3975,3975,3975,3975,0
|
|
20240308,185200,1368602080,3975,3975,3975,3975,0
|
|
20240308,185100,1368602080,3975,3975,3975,3975,0
|
|
20240308,185000,1368602080,3975,3975,3975,3975,0
|
|
20240308,184900,1368602080,3975,3975,3975,3975,0
|
|
20240308,184800,1368602080,3975,3975,3975,3975,0
|
|
20240308,184700,1368602080,3975,3975,3975,3975,0
|
|
20240308,184600,1368602080,3975,3975,3975,3975,0
|
|
20240308,184500,1368602080,3975,3975,3975,3975,0
|
|
20240308,184400,1368602080,3975,3975,3975,3975,0
|
|
20240308,184300,1368602080,3975,3975,3975,3975,0
|
|
20240308,184200,1368602080,3975,3975,3975,3975,0
|
|
20240308,184100,1368602080,3975,3975,3975,3975,5795
|
|
20240308,184000,1368602080,3975,3975,3975,3975,0
|
|
20240308,183900,1368602080,3975,3975,3975,3975,0
|
|
20240308,183800,1368602080,3975,3975,3975,3975,0
|
|
20240308,183700,1368602080,3975,3975,3975,3975,0
|
|
20240308,183600,1368602080,3975,3975,3975,3975,0
|
|
20240308,183500,1368602080,3975,3975,3975,3975,0
|
|
20240308,183400,1368602080,3975,3975,3975,3975,0
|
|
20240308,183300,1368602080,3975,3975,3975,3975,0
|
|
20240308,183200,1368602080,3975,3975,3975,3975,0
|
|
20240308,183100,1368602080,3975,3975,3975,3975,0
|
|
20240308,183000,1368602080,3975,3975,3975,3975,0
|
|
20240308,182900,1368602080,3975,3975,3975,3975,0
|
|
20240308,182800,1368602080,3975,3975,3975,3975,0
|
|
20240308,182700,1368602080,3975,3975,3975,3975,0
|
|
20240308,182600,1368602080,3975,3975,3975,3975,0
|
|
20240308,182500,1368602080,3975,3975,3975,3975,0
|
|
20240308,182400,1368602080,3975,3975,3975,3975,0
|
|
20240308,182300,1368602080,3975,3975,3975,3975,0
|
|
20240308,182200,1368602080,3975,3975,3975,3975,0
|
|
20240308,182100,1368602080,3975,3975,3975,3975,0
|
|
20240308,182000,1368602080,3975,3975,3975,3975,0
|
|
20240308,181900,1368602080,3975,3975,3975,3975,0
|
|
20240308,181800,1368602080,3975,3975,3975,3975,0
|
|
20240308,181700,1368602080,3975,3975,3975,3975,0
|
|
20240308,181600,1368602080,3975,3975,3975,3975,0
|
|
20240308,181500,1368602080,3975,3975,3975,3975,0
|
|
20240308,181400,1368602080,3975,3975,3975,3975,0
|
|
20240308,181300,1368602080,3975,3975,3975,3975,0
|
|
20240308,181200,1368602080,3975,3975,3975,3975,0
|
|
20240308,181100,1368602080,3975,3975,3975,3975,5795
|
|
20240308,181000,1368602080,3975,3975,3975,3975,0
|
|
20240308,180900,1368602080,3975,3975,3975,3975,0
|
|
20240308,180800,1368602080,3975,3975,3975,3975,0
|
|
20240308,180700,1368602080,3975,3975,3975,3975,0
|
|
20240308,180600,1368602080,3975,3975,3975,3975,0
|
|
20240308,180500,1368602080,3975,3975,3975,3975,0
|
|
20240308,180400,1368602080,3975,3975,3975,3975,0
|
|
20240308,180300,1368602080,3975,3975,3975,3975,0
|
|
20240308,180200,1368602080,3975,3975,3975,3975,0
|
|
20240308,180100,1368602080,3975,3975,3975,3975,0
|
|
20240308,180000,1368602080,3975,3975,3975,3975,0
|
|
20240308,175900,1368602080,3975,3975,3975,3975,0
|
|
20240308,175800,1368602080,3975,3975,3975,3975,0
|
|
20240308,175700,1368602080,3975,3975,3975,3975,0
|
|
20240308,175600,1368602080,3975,3975,3975,3975,0
|
|
20240308,175500,1368602080,3975,3975,3975,3975,0
|
|
20240308,175400,1368602080,3975,3975,3975,3975,0
|
|
20240308,175300,1368602080,3975,3975,3975,3975,0
|
|
20240308,175200,1368602080,3975,3975,3975,3975,0
|
|
20240308,175100,1368602080,3975,3975,3975,3975,0
|
|
20240308,175000,1368602080,3975,3975,3975,3975,0
|
|
20240308,174900,1368602080,3975,3975,3975,3975,0
|
|
20240308,174800,1368602080,3975,3975,3975,3975,0
|
|
20240308,174700,1368602080,3975,3975,3975,3975,0
|
|
20240308,174600,1368602080,3975,3975,3975,3975,0
|
|
20240308,174500,1368602080,3975,3975,3975,3975,0
|
|
20240308,174400,1368602080,3975,3975,3975,3975,0
|
|
20240308,174300,1368602080,3975,3975,3975,3975,0
|
|
20240308,174200,1368602080,3975,3975,3975,3975,0
|
|
20240308,174100,1368602080,3975,3975,3975,3975,5795
|
|
20240308,174000,1368602080,3975,3975,3975,3975,0
|
|
20240308,173900,1368602080,3975,3975,3975,3975,0
|
|
20240308,173800,1368602080,3975,3975,3975,3975,0
|
|
20240308,173700,1368602080,3975,3975,3975,3975,0
|
|
20240308,173600,1368602080,3975,3975,3975,3975,0
|
|
20240308,173500,1368602080,3975,3975,3975,3975,0
|
|
20240308,173400,1368602080,3975,3975,3975,3975,0
|
|
20240308,173300,1368602080,3975,3975,3975,3975,0
|
|
20240308,173200,1368602080,3975,3975,3975,3975,0
|
|
20240308,173100,1368602080,3975,3975,3975,3975,0
|
|
20240308,173000,1368602080,3975,3975,3975,3975,0
|
|
20240308,172900,1368602080,3975,3975,3975,3975,0
|
|
20240308,172800,1368602080,3975,3975,3975,3975,0
|
|
20240308,172700,1368602080,3975,3975,3975,3975,0
|
|
20240308,172600,1368602080,3975,3975,3975,3975,0
|
|
20240308,172500,1368602080,3975,3975,3975,3975,0
|
|
20240308,172400,1368602080,3975,3975,3975,3975,0
|
|
20240308,172300,1368602080,3975,3975,3975,3975,0
|
|
20240308,172200,1368602080,3975,3975,3975,3975,0
|
|
20240308,172100,1368602080,3975,3975,3975,3975,0
|
|
20240308,172000,1368602080,3975,3975,3975,3975,0
|
|
20240308,171900,1368602080,3975,3975,3975,3975,0
|
|
20240308,171800,1368602080,3975,3975,3975,3975,0
|
|
20240308,171700,1368602080,3975,3975,3975,3975,0
|
|
20240308,171600,1368602080,3975,3975,3975,3975,0
|
|
20240308,171500,1368602080,3975,3975,3975,3975,0
|
|
20240308,171400,1368602080,3975,3975,3975,3975,0
|
|
20240308,171300,1368602080,3975,3975,3975,3975,0
|
|
20240308,171200,1368602080,3975,3975,3975,3975,0
|
|
20240308,171100,1368602080,3975,3975,3975,3975,5795
|
|
20240308,171000,1368602080,3975,3975,3975,3975,0
|
|
20240308,170900,1368602080,3975,3975,3975,3975,0
|
|
20240308,170800,1368602080,3975,3975,3975,3975,0
|
|
20240308,170700,1368602080,3975,3975,3975,3975,0
|
|
20240308,170600,1368602080,3975,3975,3975,3975,0
|
|
20240308,170500,1368602080,3975,3975,3975,3975,0
|
|
20240308,170400,1368602080,3975,3975,3975,3975,0
|
|
20240308,170300,1368602080,3975,3975,3975,3975,0
|
|
20240308,170200,1368602080,3975,3975,3975,3975,0
|
|
20240308,170100,1368602080,3975,3975,3975,3975,0
|
|
20240308,170000,1368602080,3975,3975,3975,3975,0
|
|
20240308,165900,1368602080,3975,3975,3975,3975,0
|
|
20240308,165800,1368602080,3975,3975,3975,3975,0
|
|
20240308,165700,1368602080,3975,3975,3975,3975,0
|
|
20240308,165600,1368602080,3975,3975,3975,3975,0
|
|
20240308,165500,1368602080,3975,3975,3975,3975,0
|
|
20240308,165400,1368602080,3975,3975,3975,3975,0
|
|
20240308,165300,1368602080,3975,3975,3975,3975,0
|
|
20240308,165200,1368602080,3975,3975,3975,3975,0
|
|
20240308,165100,1368602080,3975,3975,3975,3975,0
|
|
20240308,165000,1368602080,3975,3975,3975,3975,0
|
|
20240308,164900,1368602080,3975,3975,3975,3975,0
|
|
20240308,164800,1368602080,3975,3975,3975,3975,0
|
|
20240308,164700,1368602080,3975,3975,3975,3975,0
|
|
20240308,164600,1368602080,3975,3975,3975,3975,0
|
|
20240308,164500,1368602080,3975,3975,3975,3975,0
|
|
20240308,164400,1368602080,3975,3975,3975,3975,0
|
|
20240308,164300,1368602080,3975,3975,3975,3975,0
|
|
20240308,164200,1368602080,3975,3975,3975,3975,0
|
|
20240308,164100,1368602080,3975,3975,3975,3975,5795
|
|
20240308,164000,1368602080,3975,3975,3975,3975,0
|
|
20240308,163900,1368602080,3975,3975,3975,3975,0
|
|
20240308,163800,1368602080,3975,3975,3975,3975,0
|
|
20240308,163700,1368602080,3975,3975,3975,3975,0
|
|
20240308,163600,1368602080,3975,3975,3975,3975,0
|
|
20240308,163500,1368602080,3975,3975,3975,3975,0
|
|
20240308,163400,1368602080,3975,3975,3975,3975,0
|
|
20240308,163300,1368602080,3975,3975,3975,3975,0
|
|
20240308,163200,1368602080,3975,3975,3975,3975,0
|
|
20240308,163100,1368602080,3975,3975,3975,3975,0
|
|
20240308,163000,1368602080,3975,3975,3975,3975,0
|
|
20240308,162900,1368602080,3975,3975,3975,3975,0
|
|
20240308,162800,1368602080,3975,3975,3975,3975,0
|
|
20240308,162700,1368602080,3975,3975,3975,3975,0
|
|
20240308,162600,1368602080,3975,3975,3975,3975,0
|
|
20240308,162500,1368602080,3975,3975,3975,3975,0
|
|
20240308,162400,1368602080,3975,3975,3975,3975,0
|
|
20240308,162300,1368602080,3975,3975,3975,3975,0
|
|
20240308,162200,1368602080,3975,3975,3975,3975,0
|
|
20240308,162100,1368602080,3975,3975,3975,3975,0
|
|
20240308,162000,1368602080,3975,3975,3975,3975,0
|
|
20240308,161900,1368602080,3975,3975,3975,3975,0
|
|
20240308,161800,1368602080,3975,3975,3975,3975,0
|
|
20240308,161700,1368602080,3975,3975,3975,3975,0
|
|
20240308,161600,1368602080,3975,3975,3975,3975,0
|
|
20240308,161500,1368602080,3975,3975,3975,3975,0
|
|
20240308,161400,1368602080,3975,3975,3975,3975,0
|
|
20240308,161300,1368602080,3975,3975,3975,3975,0
|
|
20240308,161200,1368602080,3975,3975,3975,3975,0
|
|
20240308,161100,1368602080,3975,3975,3975,3975,5795
|
|
20240308,161000,1368602080,3975,3975,3975,3975,0
|
|
20240308,160900,1368602080,3975,3975,3975,3975,0
|
|
20240308,160800,1368602080,3975,3975,3975,3975,0
|
|
20240308,160700,1368602080,3975,3975,3975,3975,0
|
|
20240308,160600,1368602080,3975,3975,3975,3975,0
|
|
20240308,160500,1368602080,3975,3975,3975,3975,0
|
|
20240308,160400,1368602080,3975,3975,3975,3975,0
|
|
20240308,160300,1368602080,3975,3975,3975,3975,0
|
|
20240308,160200,1368602080,3975,3975,3975,3975,0
|
|
20240308,160100,1368602080,3975,3975,3975,3975,0
|
|
20240308,160000,1368602080,3975,3975,3975,3975,0
|
|
20240308,155900,1368602080,3975,3975,3975,3975,0
|
|
20240308,155800,1368602080,3975,3975,3975,3975,0
|
|
20240308,155700,1368602080,3975,3975,3975,3975,0
|
|
20240308,155600,1368602080,3975,3975,3975,3975,0
|
|
20240308,155500,1368602080,3975,3975,3975,3975,0
|
|
20240308,155400,1368602080,3975,3975,3975,3975,0
|
|
20240308,155300,1368602080,3975,3975,3975,3975,0
|
|
20240308,155200,1368602080,3975,3975,3975,3975,0
|
|
20240308,155100,1368602080,3975,3975,3975,3975,0
|
|
20240308,155000,1368602080,3975,3975,3975,3975,0
|
|
20240308,154900,1368602080,3975,3975,3975,3975,0
|
|
20240308,154800,1368602080,3975,3975,3975,3975,0
|
|
20240308,154700,1368602080,3975,3975,3975,3975,0
|
|
20240308,154600,1368602080,3975,3975,3975,3975,0
|
|
20240308,154500,1368602080,3975,3975,3975,3975,0
|
|
20240308,154400,1368602080,3975,3975,3975,3975,0
|
|
20240308,154300,1368602080,3975,3975,3975,3975,0
|
|
20240308,154200,1368602080,3975,3975,3975,3975,0
|
|
20240308,154100,1368602080,3975,3975,3975,3975,5795
|
|
20240308,154000,1368602080,3975,3975,3975,3975,0
|
|
20240308,153900,1368602080,3975,3975,3975,3975,0
|
|
20240308,153800,1368602080,3975,3975,3975,3975,0
|
|
20240308,153700,1368602080,3975,3975,3975,3975,0
|
|
20240308,153600,1368602080,3975,3975,3975,3975,0
|
|
20240308,153500,1368602080,3975,3975,3975,3975,0
|
|
20240308,153400,1368602080,3975,3975,3975,3975,0
|
|
20240308,153300,1368602080,3975,3975,3975,3975,0
|
|
20240308,153200,1368602080,3975,3975,3975,3975,0
|
|
20240308,153100,1368602080,3975,3975,3975,3975,0
|
|
20240308,153000,1368602080,3975,3975,3975,3975,5795
|
|
20240308,152900,1345566955,3965,3965,3965,3965,0
|
|
20240308,152800,1345566955,3965,3965,3965,3965,0
|
|
20240308,152700,1345566955,3965,3965,3965,3965,0
|
|
20240308,152600,1345566955,3965,3965,3965,3965,0
|
|
20240308,152500,1345566955,3965,3965,3965,3965,0
|
|
20240308,152400,1345566955,3965,3965,3965,3965,0
|
|
20240308,152300,1345566955,3965,3965,3965,3965,0
|
|
20240308,152200,1345566955,3965,3965,3965,3965,0
|
|
20240308,152100,1345566955,3965,3965,3965,3965,0
|
|
20240308,152000,1345566955,3965,3965,3965,3965,0
|
|
20240308,151900,1345566955,3965,3950,3970,3950,294
|
|
20240308,151800,1344400355,3950,3960,3965,3950,396
|
|
20240308,151700,1342832615,3965,3950,3965,3950,363
|
|
20240308,151600,1341393380,3950,3950,3950,3950,462
|
|
20240308,151500,1339568480,3950,3950,3950,3950,493
|
|
20240308,151400,1337621130,3950,3945,3950,3945,539
|
|
20240308,151300,1335494770,3945,3945,3945,3945,1332
|
|
20240308,151200,1330240030,3960,3970,3970,3950,4351
|
|
20240308,151100,1313042755,3970,3960,3970,3960,606
|
|
20240308,151000,1310642950,3960,3960,3960,3960,1
|
|
20240308,150900,1310638990,3970,3970,3970,3970,103
|
|
20240308,150800,1310230080,3960,3960,3960,3960,1021
|
|
20240308,150700,1306186920,3970,3965,3970,3965,502
|
|
20240308,150600,1304193985,3970,3970,3970,3970,200
|
|
20240308,150500,1303399985,3970,3970,3970,3960,369
|
|
20240308,150400,1301938670,3970,3960,3970,3960,4
|
|
20240308,150300,1301922805,3970,3965,3970,3965,3000
|
|
20240308,150200,1290012810,3970,3955,3970,3955,352
|
|
20240308,150100,1288618465,3975,3955,3975,3955,2310
|
|
20240308,150000,1279470975,3955,3960,3960,3955,3069
|
|
20240308,145900,1267317740,3965,3965,3965,3960,983
|
|
20240308,145800,1263420580,3965,3965,3965,3965,27
|
|
20240308,145700,1263313525,3965,3960,3965,3960,3
|
|
20240308,145600,1263301635,3960,3960,3960,3960,500
|
|
20240308,145500,1261321635,3960,3960,3960,3960,1
|
|
20240308,145400,1261317675,3960,3960,3960,3960,1
|
|
20240308,145300,1261313715,3955,3955,3955,3955,1
|
|
20240308,145200,1261309760,3955,3960,3960,3955,1661
|
|
20240308,145100,1254732265,3960,3965,3965,3960,703
|
|
20240308,145000,1251946370,3965,3965,3965,3965,482
|
|
20240308,144900,1250035240,3965,3965,3965,3965,0
|
|
20240308,144800,1250035240,3965,3965,3965,3965,52
|
|
20240308,144700,1249829060,3965,3960,3965,3960,495
|
|
20240308,144600,1247868855,3960,3960,3960,3960,357
|
|
20240308,144500,1246455135,3960,3960,3960,3960,1841
|
|
20240308,144400,1239164775,3965,3965,3965,3965,0
|
|
20240308,144300,1239164775,3965,3965,3965,3965,1000
|
|
20240308,144200,1235199775,3965,3965,3965,3965,0
|
|
20240308,144100,1235199775,3965,3965,3965,3965,0
|
|
20240308,144000,1235199775,3965,3965,3965,3965,1119
|
|
20240308,143900,1230762940,3960,3960,3960,3955,1101
|
|
20240308,143800,1226403480,3960,3965,3965,3960,24
|
|
20240308,143700,1226308390,3960,3960,3960,3960,10
|
|
20240308,143600,1226268790,3960,3960,3960,3960,496
|
|
20240308,143500,1224304630,3960,3950,3960,3950,40
|
|
20240308,143400,1224146240,3950,3965,3965,3950,5457
|
|
20240308,143300,1202555925,3965,3965,3965,3965,0
|
|
20240308,143200,1202555925,3965,3970,3970,3965,500
|
|
20240308,143100,1200573420,3970,3970,3970,3970,6
|
|
20240308,143000,1200549600,3970,3970,3970,3970,1
|
|
20240308,142900,1200545630,3970,3975,3975,3970,1096
|
|
20240308,142800,1196193915,3975,3975,3975,3975,0
|
|
20240308,142700,1196193915,3975,3975,3975,3975,5
|
|
20240308,142600,1196174040,3970,3970,3970,3970,125
|
|
20240308,142500,1195677790,3970,3970,3970,3970,5
|
|
20240308,142400,1195657940,3975,3975,3975,3975,300
|
|
20240308,142300,1194465440,3975,3975,3975,3975,117
|
|
20240308,142200,1194000365,3970,3965,3970,3965,212
|
|
20240308,142100,1193159590,3965,3970,3970,3965,141
|
|
20240308,142000,1192599960,3965,3965,3965,3965,11
|
|
20240308,141900,1192556345,3965,3965,3965,3965,1
|
|
20240308,141800,1192552380,3970,3970,3970,3970,0
|
|
20240308,141700,1192552380,3970,3975,3975,3970,1325
|
|
20240308,141600,1187291290,3975,3975,3975,3975,16
|
|
20240308,141500,1187227690,3970,3970,3970,3970,0
|
|
20240308,141400,1187227690,3970,3970,3970,3970,0
|
|
20240308,141300,1187227690,3970,3970,3970,3970,300
|
|
20240308,141200,1186036690,3975,3975,3975,3975,150
|
|
20240308,141100,1185440440,3980,3970,3980,3970,1450
|
|
20240308,141000,1179683430,3980,3980,3980,3980,0
|
|
20240308,140900,1179683430,3980,3980,3980,3980,206
|
|
20240308,140800,1178863550,3975,3975,3975,3975,2214
|
|
20240308,140700,1170062900,3980,3980,3980,3980,0
|
|
20240308,140600,1170062900,3980,3980,3980,3980,0
|
|
20240308,140500,1170062900,3980,3980,3980,3980,0
|
|
20240308,140400,1170062900,3980,3980,3980,3980,130
|
|
20240308,140300,1169545500,3970,3970,3970,3970,1528
|
|
20240308,140200,1163479340,3980,3985,3985,3970,204
|
|
20240308,140100,1162666990,3985,3980,3985,3980,1219
|
|
20240308,140000,1157815030,3985,3985,3985,3985,15
|
|
20240308,135900,1157755255,3985,3980,3985,3980,2137
|
|
20240308,135800,1149249320,3980,3975,3980,3975,1000
|
|
20240308,135700,1145269705,3975,3975,3975,3975,18
|
|
20240308,135600,1145198155,3975,3975,3975,3975,118
|
|
20240308,135500,1144729105,3975,3975,3975,3975,203
|
|
20240308,135400,1143922180,3975,3975,3975,3975,1
|
|
20240308,135300,1143918205,3975,3975,3975,3975,0
|
|
20240308,135200,1143918205,3975,3975,3975,3975,25
|
|
20240308,135100,1143818830,3975,3975,3975,3975,0
|
|
20240308,135000,1143818830,3975,3975,3975,3975,645
|
|
20240308,134900,1141254955,3975,3980,3980,3975,24
|
|
20240308,134800,1141159550,3970,3970,3980,3970,241
|
|
20240308,134700,1140202770,3980,3975,3985,3975,25
|
|
20240308,134600,1140103360,3985,3975,3985,3970,4646
|
|
20240308,134500,1121644490,3990,3990,3990,3990,196
|
|
20240308,134400,1120862450,3990,3990,3990,3990,1
|
|
20240308,134300,1120858460,3985,3980,3990,3980,929
|
|
20240308,134200,1117160780,3990,3980,3995,3980,733
|
|
20240308,134100,1114236370,3990,3990,3990,3990,0
|
|
20240308,134000,1114236370,3990,3990,3990,3980,563
|
|
20240308,133900,1111993560,3995,3995,3995,3985,2638
|
|
20240308,133800,1101480050,4000,4000,4000,3980,1087
|
|
20240308,133700,1097142875,3995,4000,4000,3995,2855
|
|
20240308,133600,1085737115,4000,4000,4000,4000,1654
|
|
20240308,133500,1079121115,4000,4010,4020,4000,1091
|
|
20240308,133400,1074752555,4020,4010,4030,4000,10827
|
|
20240308,133300,1031227775,4010,3990,4030,3990,28801
|
|
20240308,133200,915864105,3990,3980,3990,3980,3091
|
|
20240308,133100,903541665,3975,3975,3975,3975,43
|
|
20240308,133000,903370740,3975,3970,3980,3970,172
|
|
20240308,132900,902687045,3980,3980,3980,3970,495
|
|
20240308,132800,900719400,3970,3970,3980,3970,371
|
|
20240308,132700,899246520,3970,3970,3980,3970,135
|
|
20240308,132600,898709290,3980,3960,3980,3955,128
|
|
20240308,132500,898202980,3980,3970,3980,3970,507
|
|
20240308,132400,896190180,3960,3960,3960,3960,0
|
|
20240308,132300,896190180,3960,3960,3960,3960,0
|
|
20240308,132200,896190180,3960,3965,3965,3960,3601
|
|
20240308,132100,881918505,3970,3970,3970,3970,1482
|
|
20240308,132000,876034965,3975,3980,3980,3975,1273
|
|
20240308,131900,870974455,3985,3985,3985,3985,0
|
|
20240308,131800,870974455,3985,3975,3985,3975,284
|
|
20240308,131700,869842725,3980,3985,3985,3980,662
|
|
20240308,131600,867207865,3975,3980,3985,3975,777
|
|
20240308,131500,864111920,3980,3980,3980,3980,5
|
|
20240308,131400,864092020,3990,3985,3990,3985,356
|
|
20240308,131300,862672640,3985,3985,3985,3985,867
|
|
20240308,131200,859217645,3980,3985,3985,3980,348
|
|
20240308,131100,857832600,3980,3980,3980,3980,374
|
|
20240308,131000,856344080,3975,3980,3980,3975,340
|
|
20240308,130900,854992575,3975,3975,3980,3975,367
|
|
20240308,130800,853532665,3980,3980,3980,3980,0
|
|
20240308,130700,853532665,3980,3975,3980,3975,117
|
|
20240308,130600,853067580,3975,3975,3975,3975,565
|
|
20240308,130500,850821705,3970,3970,3970,3970,145
|
|
20240308,130400,850246055,3970,3970,3970,3970,240
|
|
20240308,130300,849293255,3975,3975,3975,3970,178
|
|
20240308,130200,848586330,3970,3970,3970,3970,200
|
|
20240308,130100,847792330,3970,3970,3970,3970,1
|
|
20240308,130000,847788360,3975,3975,3975,3975,126
|
|
20240308,125900,847287510,3975,3975,3975,3975,181
|
|
20240308,125800,846568035,3975,3975,3975,3975,0
|
|
20240308,125700,846568035,3975,3975,3975,3975,0
|
|
20240308,125600,846568035,3975,3975,3975,3975,1
|
|
20240308,125500,846564060,3960,3960,3960,3960,103
|
|
20240308,125400,846156180,3960,3975,3975,3960,10
|
|
20240308,125300,846116475,3980,3975,3980,3975,9
|
|
20240308,125200,846080665,3960,3960,3960,3960,409
|
|
20240308,125100,844461025,3965,3975,3975,3965,1001
|
|
20240308,125000,840484755,3985,3975,3985,3975,238
|
|
20240308,124900,839538215,3975,3975,3975,3975,503
|
|
20240308,124800,837538790,3975,3975,3980,3975,354
|
|
20240308,124700,836131580,3975,3990,3990,3975,844
|
|
20240308,124600,832765665,3995,3990,3995,3990,409
|
|
20240308,124500,831132555,3995,3995,3995,3995,178
|
|
20240308,124400,830421445,3995,3995,3995,3995,968
|
|
20240308,124300,826554285,4000,4000,4000,4000,2
|
|
20240308,124200,826546285,3990,3995,3995,3990,150
|
|
20240308,124100,825947535,3995,4000,4000,3995,2058
|
|
20240308,124000,817716550,4000,3990,4000,3990,6439
|
|
20240308,123900,791980055,3985,3990,3990,3985,1035
|
|
20240308,123800,787850430,3985,3985,3985,3985,0
|
|
20240308,123700,787850430,3985,3980,3985,3980,448
|
|
20240308,123600,786065890,3980,3980,3980,3980,632
|
|
20240308,123500,783550530,3985,3985,3985,3985,0
|
|
20240308,123400,783550530,3985,3985,3985,3985,120
|
|
20240308,123300,783072330,3990,3990,3990,3990,0
|
|
20240308,123200,783072330,3990,3985,3990,3985,62
|
|
20240308,123100,782824955,3975,3975,3975,3975,107
|
|
20240308,123000,782399630,3975,3975,3975,3975,23
|
|
20240308,122900,782308205,3990,3990,3990,3990,0
|
|
20240308,122800,782308205,3990,3985,3990,3985,2245
|
|
20240308,122700,773361875,3985,3985,3985,3985,846
|
|
20240308,122600,769990565,3985,3985,3985,3985,10
|
|
20240308,122500,769950715,3985,3985,3985,3980,904
|
|
20240308,122400,766351575,3980,3980,3980,3980,1
|
|
20240308,122300,766347595,3985,3975,3985,3975,175
|
|
20240308,122200,765651125,3980,3975,3980,3975,329
|
|
20240308,122100,764341735,3980,3975,3980,3975,1326
|
|
20240308,122000,759069795,3960,3970,3970,3960,213
|
|
20240308,121900,758224665,3975,3975,3975,3975,60
|
|
20240308,121800,757986165,3975,3975,3975,3975,0
|
|
20240308,121700,757986165,3975,3975,3975,3975,323
|
|
20240308,121600,756702240,3975,3975,3975,3975,924
|
|
20240308,121500,753029340,3980,3970,3980,3970,1240
|
|
20240308,121400,748100880,3975,3975,3975,3975,0
|
|
20240308,121300,748100880,3975,3975,3975,3975,0
|
|
20240308,121200,748100880,3975,3970,3975,3960,220
|
|
20240308,121100,747227055,3970,3970,3970,3970,241
|
|
20240308,121000,746270285,3970,3970,3970,3970,0
|
|
20240308,120900,746270285,3970,3970,3970,3970,0
|
|
20240308,120800,746270285,3970,3970,3970,3970,0
|
|
20240308,120700,746270285,3970,3970,3970,3970,0
|
|
20240308,120600,746270285,3970,3970,3970,3970,0
|
|
20240308,120500,746270285,3970,3970,3970,3970,0
|
|
20240308,120400,746270285,3970,3965,3970,3955,585
|
|
20240308,120300,743950845,3975,3980,3995,3955,2781
|
|
20240308,120200,732917395,3995,3970,3995,3970,9694
|
|
20240308,120100,694328905,3970,3965,3970,3965,834
|
|
20240308,120000,691018500,3955,3955,3955,3955,93
|
|
20240308,115900,690650685,3955,3955,3955,3955,307
|
|
20240308,115800,689436500,3955,3960,3960,3955,400
|
|
20240308,115700,687852855,3960,3960,3960,3960,267
|
|
20240308,115600,686795535,3960,3960,3960,3960,0
|
|
20240308,115500,686795535,3960,3960,3960,3960,635
|
|
20240308,115400,684280935,3965,3965,3965,3965,4
|
|
20240308,115300,684265075,3965,3965,3965,3965,0
|
|
20240308,115200,684265075,3965,3960,3965,3960,521
|
|
20240308,115100,682201910,3960,3960,3960,3960,0
|
|
20240308,115000,682201910,3960,3960,3965,3960,33
|
|
20240308,114900,682071075,3950,3965,3965,3950,935
|
|
20240308,114800,678371300,3965,3965,3965,3965,86
|
|
20240308,114700,678030310,3965,3965,3970,3965,677
|
|
20240308,114600,675345980,3970,3965,3970,3965,8
|
|
20240308,114500,675314240,3965,3965,3965,3965,14
|
|
20240308,114400,675258730,3965,3965,3965,3965,220
|
|
20240308,114300,674386430,3965,3965,3970,3965,7
|
|
20240308,114200,674358655,3965,3965,3965,3965,0
|
|
20240308,114100,674358655,3965,3965,3970,3965,6
|
|
20240308,114000,674334850,3965,3965,3965,3965,0
|
|
20240308,113900,674334850,3965,3965,3965,3965,3
|
|
20240308,113800,674322955,3965,3965,3965,3965,2
|
|
20240308,113700,674315025,3965,3965,3965,3965,2010
|
|
20240308,113600,666345375,3970,3970,3970,3970,0
|
|
20240308,113500,666345375,3970,3970,3970,3970,210
|
|
20240308,113400,665511675,3970,3965,3970,3965,2
|
|
20240308,113300,665503740,3965,3965,3965,3965,115
|
|
20240308,113200,665047765,3960,3960,3960,3960,101
|
|
20240308,113100,664647805,3960,3960,3960,3960,0
|
|
20240308,113000,664647805,3960,3960,3960,3960,0
|
|
20240308,112900,664647805,3960,3960,3960,3960,30
|
|
20240308,112800,664529005,3950,3950,3950,3950,1
|
|
20240308,112700,664525055,3955,3955,3955,3955,240
|
|
20240308,112600,663575855,3955,3955,3955,3955,235
|
|
20240308,112500,662646430,3950,3950,3950,3950,0
|
|
20240308,112400,662646430,3950,3950,3950,3950,0
|
|
20240308,112300,662646430,3950,3950,3950,3950,2
|
|
20240308,112200,662638530,3945,3950,3950,3945,300
|
|
20240308,112100,661454685,3960,3960,3960,3960,1
|
|
20240308,112000,661450725,3950,3950,3950,3950,1
|
|
20240308,111900,661446775,3945,3945,3945,3945,0
|
|
20240308,111800,661446775,3945,3945,3945,3945,0
|
|
20240308,111700,661446775,3945,3950,3950,3945,3
|
|
20240308,111600,661434935,3965,3965,3965,3965,0
|
|
20240308,111500,661434935,3965,3965,3965,3965,0
|
|
20240308,111400,661434935,3965,3960,3965,3960,5
|
|
20240308,111300,661415120,3945,3960,3960,3945,1014
|
|
20240308,111200,657414065,3945,3950,3950,3945,9
|
|
20240308,111100,657378550,3950,3950,3950,3950,0
|
|
20240308,111000,657378550,3950,3955,3955,3950,4831
|
|
20240308,110900,638291175,3950,3950,3950,3950,0
|
|
20240308,110800,638291175,3950,3950,3950,3950,44
|
|
20240308,110700,638117375,3955,3960,3960,3955,2108
|
|
20240308,110600,629780225,3960,3960,3960,3960,1300
|
|
20240308,110500,624632225,3965,3965,3965,3965,0
|
|
20240308,110400,624632225,3965,3965,3965,3965,300
|
|
20240308,110300,623442725,3965,3960,3965,3955,303
|
|
20240308,110200,622244310,3960,3960,3960,3960,1302
|
|
20240308,110100,617088390,3960,3960,3960,3960,0
|
|
20240308,110000,617088390,3960,3960,3960,3960,104
|
|
20240308,105900,616676550,3960,3960,3960,3960,0
|
|
20240308,105800,616676550,3960,3960,3960,3960,1
|
|
20240308,105700,616672590,3960,3960,3960,3960,0
|
|
20240308,105600,616672590,3960,3960,3960,3960,0
|
|
20240308,105500,616672590,3960,3960,3960,3960,1
|
|
20240308,105400,616668630,3960,3960,3960,3960,328
|
|
20240308,105300,615369750,3960,3960,3960,3960,80
|
|
20240308,105200,615052950,3960,3960,3960,3960,0
|
|
20240308,105100,615052950,3960,3965,3965,3960,790
|
|
20240308,105000,611921975,3965,3965,3965,3965,35
|
|
20240308,104900,611783200,3960,3955,3960,3955,897
|
|
20240308,104800,608232605,3955,3960,3960,3955,967
|
|
20240308,104700,604403785,3960,3960,3960,3960,5211
|
|
20240308,104600,583768225,3965,3970,3970,3965,1401
|
|
20240308,104500,578212255,3970,3970,3970,3970,6
|
|
20240308,104400,578188435,3970,3970,3970,3970,100
|
|
20240308,104300,577791435,3975,3975,3975,3975,0
|
|
20240308,104200,577791435,3975,3975,3975,3975,0
|
|
20240308,104100,577791435,3975,3975,3975,3975,500
|
|
20240308,104000,575803935,3975,3975,3975,3975,0
|
|
20240308,103900,575803935,3975,3975,3975,3975,50
|
|
20240308,103800,575605185,3975,3975,3975,3970,893
|
|
20240308,103700,572058940,3970,3975,3975,3970,91
|
|
20240308,103600,571697470,3975,3975,3980,3970,1793
|
|
20240308,103500,564570620,3980,3975,3980,3975,866
|
|
20240308,103400,561128255,3960,3960,3960,3960,0
|
|
20240308,103300,561128255,3960,3965,3965,3960,1358
|
|
20240308,103200,555750510,3965,3965,3965,3965,0
|
|
20240308,103100,555750510,3965,3965,3965,3965,63
|
|
20240308,103000,555500715,3970,3980,3980,3970,4300
|
|
20240308,102900,538429585,3980,3980,3980,3980,0
|
|
20240308,102800,538429585,3980,3980,3980,3980,30
|
|
20240308,102700,538310185,3980,3975,3980,3975,315
|
|
20240308,102600,537058045,3975,3985,3985,3975,756
|
|
20240308,102500,534050945,3985,3980,3985,3980,202
|
|
20240308,102400,533246745,3980,3980,3980,3980,22
|
|
20240308,102300,533159185,3975,3975,3975,3975,42
|
|
20240308,102200,532992235,3980,3980,3980,3980,1
|
|
20240308,102100,532988255,3980,3980,3980,3980,301
|
|
20240308,102000,531790275,3980,3980,3980,3980,464
|
|
20240308,101900,529943555,3980,3980,3985,3980,2259
|
|
20240308,101800,520952725,3980,3980,3980,3980,0
|
|
20240308,101700,520952725,3980,3980,3980,3980,28
|
|
20240308,101600,520841285,3980,3980,3980,3975,2081
|
|
20240308,101500,512568905,3980,3980,3980,3980,20
|
|
20240308,101400,512489305,3980,3980,3985,3980,761
|
|
20240308,101300,509456970,3985,3985,3985,3980,101
|
|
20240308,101200,509054595,3995,3990,3995,3990,4
|
|
20240308,101100,509038620,3995,3990,3995,3985,2574
|
|
20240308,101000,498768355,4000,3985,4000,3985,6671
|
|
20240308,100900,472141275,3985,3980,3985,3970,3812
|
|
20240308,100800,456964480,3980,3980,3985,3975,3338
|
|
20240308,100700,443690880,3980,3980,3980,3980,533
|
|
20240308,100600,441569540,3980,3980,3980,3980,1854
|
|
20240308,100500,434190620,3985,3975,3985,3975,3540
|
|
20240308,100400,420104210,3975,3975,3975,3975,916
|
|
20240308,100300,416463110,3975,3970,3975,3970,147
|
|
20240308,100200,415879515,3965,3955,3965,3955,2595
|
|
20240308,100100,405603790,3970,3970,3970,3970,1420
|
|
20240308,100000,399966390,3970,3970,3975,3960,1748
|
|
20240308,095900,393036825,3970,3970,3970,3970,1001
|
|
20240308,095800,389062855,3965,3965,3965,3965,2500
|
|
20240308,095700,379150355,3965,3960,3965,3960,1041
|
|
20240308,095600,375022990,3955,3965,3965,3955,1400
|
|
20240308,095500,369475920,3950,3955,3965,3950,2722
|
|
20240308,095400,358696555,3955,3955,3960,3955,1021
|
|
20240308,095300,354653500,3955,3965,3965,3955,128
|
|
20240308,095200,354146010,3975,3975,3975,3975,2053
|
|
20240308,095100,345985335,3975,3965,3975,3965,695
|
|
20240308,095000,343224495,3965,3970,3970,3965,380
|
|
20240308,094900,341717050,3970,3965,3970,3965,603
|
|
20240308,094800,339323390,3965,3960,3965,3960,1665
|
|
20240308,094700,332723240,3960,3950,3960,3950,1373
|
|
20240308,094600,327299060,3950,3960,3960,3950,330
|
|
20240308,094500,325995260,3950,3950,3950,3950,0
|
|
20240308,094400,325995260,3950,3950,3950,3950,0
|
|
20240308,094300,325995260,3950,3950,3950,3950,513
|
|
20240308,094200,323968910,3935,3935,3935,3935,5
|
|
20240308,094100,323949235,3940,3940,3940,3940,70
|
|
20240308,094000,323673435,3940,3940,3940,3940,77
|
|
20240308,093900,323370055,3940,3940,3940,3940,1
|
|
20240308,093800,323366115,3940,3940,3940,3940,400
|
|
20240308,093700,321790115,3940,3930,3940,3930,1523
|
|
20240308,093600,315789725,3930,3935,3935,3930,1142
|
|
20240308,093500,311300930,3935,3935,3935,3935,3
|
|
20240308,093400,311289125,3935,3935,3935,3935,858
|
|
20240308,093300,307912895,3935,3940,3940,3935,324
|
|
20240308,093200,306637045,3945,3960,3960,3945,424
|
|
20240308,093100,304962365,3960,3950,3970,3950,150
|
|
20240308,093000,304367640,3965,3945,3965,3945,204
|
|
20240308,092900,303558830,3960,3945,3960,3945,2017
|
|
20240308,092800,295592530,3940,3945,3945,3940,489
|
|
20240308,092700,293665855,3940,3945,3945,3940,1848
|
|
20240308,092600,286382200,3940,3925,3940,3920,4432
|
|
20240308,092500,268952675,3920,3920,3920,3920,403
|
|
20240308,092400,267372915,3920,3920,3920,3920,7009
|
|
20240308,092300,239897635,3920,3925,3925,3915,2235
|
|
20240308,092200,231136660,3925,3930,3930,3925,1706
|
|
20240308,092100,224439680,3930,3930,3930,3930,656
|
|
20240308,092000,221861600,3930,3930,3930,3925,771
|
|
20240308,091900,218832635,3925,3935,3935,3925,2925
|
|
20240308,091800,207337965,3930,3930,3930,3930,2242
|
|
20240308,091700,198526905,3930,3935,3945,3930,3310
|
|
20240308,091600,185508200,3935,3945,3945,3935,14056
|
|
20240308,091500,130115520,3945,3945,3955,3945,573
|
|
20240308,091400,127850315,3945,3960,3960,3945,3037
|
|
20240308,091300,115831910,3965,3960,3965,3960,111
|
|
20240308,091200,115392095,3960,3975,3975,3960,120
|
|
20240308,091100,114916465,3960,3975,3980,3960,510
|
|
20240308,091000,112894755,3970,3985,3995,3970,2662
|
|
20240308,090900,102275070,3985,3975,3990,3960,8281
|
|
20240308,090800,69289860,3960,3980,3980,3960,2881
|
|
20240308,090700,57856780,3980,3975,3980,3970,332
|
|
20240308,090600,56536135,3970,3975,3980,3970,1307
|
|
20240308,090500,51340565,3970,3965,3975,3960,5310
|
|
20240308,090400,30272725,3960,3955,3960,3950,1901
|
|
20240308,090300,22751865,3960,3955,3960,3950,2390
|
|
20240308,090200,13299670,3950,3940,3950,3940,182
|
|
20240308,090100,12581440,3935,3950,3950,3935,1754
|
|
20240308,090000,5671430,3965,3950,3965,3950,1418
|