640 lines
31 KiB
CSV
640 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,193700,4021814175,4765,4765,4765,4765,10729
|
|
20240304,193600,4021814175,4765,4765,4765,4765,0
|
|
20240304,193500,4021814175,4765,4765,4765,4765,0
|
|
20240304,193400,4021814175,4765,4765,4765,4765,0
|
|
20240304,193300,4021814175,4765,4765,4765,4765,0
|
|
20240304,193200,4021814175,4765,4765,4765,4765,0
|
|
20240304,193100,4021814175,4765,4765,4765,4765,0
|
|
20240304,193000,4021814175,4765,4765,4765,4765,0
|
|
20240304,192900,4021814175,4765,4765,4765,4765,0
|
|
20240304,192800,4021814175,4765,4765,4765,4765,0
|
|
20240304,192700,4021814175,4765,4765,4765,4765,0
|
|
20240304,192600,4021814175,4765,4765,4765,4765,0
|
|
20240304,192500,4021814175,4765,4765,4765,4765,0
|
|
20240304,192400,4021814175,4765,4765,4765,4765,0
|
|
20240304,192300,4021814175,4765,4765,4765,4765,0
|
|
20240304,192200,4021814175,4765,4765,4765,4765,0
|
|
20240304,192100,4021814175,4765,4765,4765,4765,0
|
|
20240304,192000,4021814175,4765,4765,4765,4765,0
|
|
20240304,191900,4021814175,4765,4765,4765,4765,0
|
|
20240304,191800,4021814175,4765,4765,4765,4765,0
|
|
20240304,191700,4021814175,4765,4765,4765,4765,0
|
|
20240304,191600,4021814175,4765,4765,4765,4765,0
|
|
20240304,191500,4021814175,4765,4765,4765,4765,0
|
|
20240304,191400,4021814175,4765,4765,4765,4765,0
|
|
20240304,191300,4021814175,4765,4765,4765,4765,0
|
|
20240304,191200,4021814175,4765,4765,4765,4765,0
|
|
20240304,191100,4021814175,4765,4765,4765,4765,0
|
|
20240304,191000,4021814175,4765,4765,4765,4765,0
|
|
20240304,190900,4021814175,4765,4765,4765,4765,0
|
|
20240304,190800,4021814175,4765,4765,4765,4765,0
|
|
20240304,190700,4021814175,4765,4765,4765,4765,10729
|
|
20240304,190600,4021814175,4765,4765,4765,4765,0
|
|
20240304,190500,4021814175,4765,4765,4765,4765,0
|
|
20240304,190400,4021814175,4765,4765,4765,4765,0
|
|
20240304,190300,4021814175,4765,4765,4765,4765,0
|
|
20240304,190200,4021814175,4765,4765,4765,4765,0
|
|
20240304,190100,4021814175,4765,4765,4765,4765,0
|
|
20240304,190000,4021814175,4765,4765,4765,4765,0
|
|
20240304,185900,4021814175,4765,4765,4765,4765,0
|
|
20240304,185800,4021814175,4765,4765,4765,4765,0
|
|
20240304,185700,4021814175,4765,4765,4765,4765,0
|
|
20240304,185600,4021814175,4765,4765,4765,4765,0
|
|
20240304,185500,4021814175,4765,4765,4765,4765,0
|
|
20240304,185400,4021814175,4765,4765,4765,4765,0
|
|
20240304,185300,4021814175,4765,4765,4765,4765,0
|
|
20240304,185200,4021814175,4765,4765,4765,4765,0
|
|
20240304,185100,4021814175,4765,4765,4765,4765,0
|
|
20240304,185000,4021814175,4765,4765,4765,4765,0
|
|
20240304,184900,4021814175,4765,4765,4765,4765,0
|
|
20240304,184800,4021814175,4765,4765,4765,4765,0
|
|
20240304,184700,4021814175,4765,4765,4765,4765,0
|
|
20240304,184600,4021814175,4765,4765,4765,4765,0
|
|
20240304,184500,4021814175,4765,4765,4765,4765,0
|
|
20240304,184400,4021814175,4765,4765,4765,4765,0
|
|
20240304,184300,4021814175,4765,4765,4765,4765,0
|
|
20240304,184200,4021814175,4765,4765,4765,4765,0
|
|
20240304,184100,4021814175,4765,4765,4765,4765,0
|
|
20240304,184000,4021814175,4765,4765,4765,4765,0
|
|
20240304,183900,4021814175,4765,4765,4765,4765,0
|
|
20240304,183800,4021814175,4765,4765,4765,4765,0
|
|
20240304,183700,4021814175,4765,4765,4765,4765,10729
|
|
20240304,183600,4021814175,4765,4765,4765,4765,0
|
|
20240304,183500,4021814175,4765,4765,4765,4765,0
|
|
20240304,183400,4021814175,4765,4765,4765,4765,0
|
|
20240304,183300,4021814175,4765,4765,4765,4765,0
|
|
20240304,183200,4021814175,4765,4765,4765,4765,0
|
|
20240304,183100,4021814175,4765,4765,4765,4765,0
|
|
20240304,183000,4021814175,4765,4765,4765,4765,0
|
|
20240304,182900,4021814175,4765,4765,4765,4765,0
|
|
20240304,182800,4021814175,4765,4765,4765,4765,0
|
|
20240304,182700,4021814175,4765,4765,4765,4765,0
|
|
20240304,182600,4021814175,4765,4765,4765,4765,0
|
|
20240304,182500,4021814175,4765,4765,4765,4765,0
|
|
20240304,182400,4021814175,4765,4765,4765,4765,0
|
|
20240304,182300,4021814175,4765,4765,4765,4765,0
|
|
20240304,182200,4021814175,4765,4765,4765,4765,0
|
|
20240304,182100,4021814175,4765,4765,4765,4765,0
|
|
20240304,182000,4021814175,4765,4765,4765,4765,0
|
|
20240304,181900,4021814175,4765,4765,4765,4765,0
|
|
20240304,181800,4021814175,4765,4765,4765,4765,0
|
|
20240304,181700,4021814175,4765,4765,4765,4765,0
|
|
20240304,181600,4021814175,4765,4765,4765,4765,0
|
|
20240304,181500,4021814175,4765,4765,4765,4765,0
|
|
20240304,181400,4021814175,4765,4765,4765,4765,0
|
|
20240304,181300,4021814175,4765,4765,4765,4765,0
|
|
20240304,181200,4021814175,4765,4765,4765,4765,0
|
|
20240304,181100,4021814175,4765,4765,4765,4765,0
|
|
20240304,181000,4021814175,4765,4765,4765,4765,0
|
|
20240304,180900,4021814175,4765,4765,4765,4765,0
|
|
20240304,180800,4021814175,4765,4765,4765,4765,0
|
|
20240304,180700,4021814175,4765,4765,4765,4765,10729
|
|
20240304,180600,4021814175,4765,4765,4765,4765,0
|
|
20240304,180500,4021814175,4765,4765,4765,4765,0
|
|
20240304,180400,4021814175,4765,4765,4765,4765,0
|
|
20240304,180300,4021814175,4765,4765,4765,4765,0
|
|
20240304,180200,4021814175,4765,4765,4765,4765,0
|
|
20240304,180100,4021814175,4765,4765,4765,4765,0
|
|
20240304,180000,4021814175,4765,4765,4765,4765,0
|
|
20240304,175900,4021814175,4765,4765,4765,4765,0
|
|
20240304,175800,4021814175,4765,4765,4765,4765,0
|
|
20240304,175700,4021814175,4765,4765,4765,4765,0
|
|
20240304,175600,4021814175,4765,4765,4765,4765,0
|
|
20240304,175500,4021814175,4765,4765,4765,4765,0
|
|
20240304,175400,4021814175,4765,4765,4765,4765,0
|
|
20240304,175300,4021814175,4765,4765,4765,4765,0
|
|
20240304,175200,4021814175,4765,4765,4765,4765,0
|
|
20240304,175100,4021814175,4765,4765,4765,4765,0
|
|
20240304,175000,4021814175,4765,4765,4765,4765,0
|
|
20240304,174900,4021814175,4765,4765,4765,4765,0
|
|
20240304,174800,4021814175,4765,4765,4765,4765,0
|
|
20240304,174700,4021814175,4765,4765,4765,4765,0
|
|
20240304,174600,4021814175,4765,4765,4765,4765,0
|
|
20240304,174500,4021814175,4765,4765,4765,4765,0
|
|
20240304,174400,4021814175,4765,4765,4765,4765,0
|
|
20240304,174300,4021814175,4765,4765,4765,4765,0
|
|
20240304,174200,4021814175,4765,4765,4765,4765,0
|
|
20240304,174100,4021814175,4765,4765,4765,4765,0
|
|
20240304,174000,4021814175,4765,4765,4765,4765,0
|
|
20240304,173900,4021814175,4765,4765,4765,4765,0
|
|
20240304,173800,4021814175,4765,4765,4765,4765,0
|
|
20240304,173700,4021814175,4765,4765,4765,4765,10729
|
|
20240304,173600,4021814175,4765,4765,4765,4765,0
|
|
20240304,173500,4021814175,4765,4765,4765,4765,0
|
|
20240304,173400,4021814175,4765,4765,4765,4765,0
|
|
20240304,173300,4021814175,4765,4765,4765,4765,0
|
|
20240304,173200,4021814175,4765,4765,4765,4765,0
|
|
20240304,173100,4021814175,4765,4765,4765,4765,0
|
|
20240304,173000,4021814175,4765,4765,4765,4765,0
|
|
20240304,172900,4021814175,4765,4765,4765,4765,0
|
|
20240304,172800,4021814175,4765,4765,4765,4765,0
|
|
20240304,172700,4021814175,4765,4765,4765,4765,0
|
|
20240304,172600,4021814175,4765,4765,4765,4765,0
|
|
20240304,172500,4021814175,4765,4765,4765,4765,0
|
|
20240304,172400,4021814175,4765,4765,4765,4765,0
|
|
20240304,172300,4021814175,4765,4765,4765,4765,0
|
|
20240304,172200,4021814175,4765,4765,4765,4765,0
|
|
20240304,172100,4021814175,4765,4765,4765,4765,0
|
|
20240304,172000,4021814175,4765,4765,4765,4765,0
|
|
20240304,171900,4021814175,4765,4765,4765,4765,0
|
|
20240304,171800,4021814175,4765,4765,4765,4765,0
|
|
20240304,171700,4021814175,4765,4765,4765,4765,0
|
|
20240304,171600,4021814175,4765,4765,4765,4765,0
|
|
20240304,171500,4021814175,4765,4765,4765,4765,0
|
|
20240304,171400,4021814175,4765,4765,4765,4765,0
|
|
20240304,171300,4021814175,4765,4765,4765,4765,0
|
|
20240304,171200,4021814175,4765,4765,4765,4765,0
|
|
20240304,171100,4021814175,4765,4765,4765,4765,0
|
|
20240304,171000,4021814175,4765,4765,4765,4765,0
|
|
20240304,170900,4021814175,4765,4765,4765,4765,0
|
|
20240304,170800,4021814175,4765,4765,4765,4765,0
|
|
20240304,170700,4021814175,4765,4765,4765,4765,10729
|
|
20240304,170600,4021814175,4765,4765,4765,4765,0
|
|
20240304,170500,4021814175,4765,4765,4765,4765,0
|
|
20240304,170400,4021814175,4765,4765,4765,4765,0
|
|
20240304,170300,4021814175,4765,4765,4765,4765,0
|
|
20240304,170200,4021814175,4765,4765,4765,4765,0
|
|
20240304,170100,4021814175,4765,4765,4765,4765,0
|
|
20240304,170000,4021814175,4765,4765,4765,4765,0
|
|
20240304,165900,4021814175,4765,4765,4765,4765,0
|
|
20240304,165800,4021814175,4765,4765,4765,4765,0
|
|
20240304,165700,4021814175,4765,4765,4765,4765,0
|
|
20240304,165600,4021814175,4765,4765,4765,4765,0
|
|
20240304,165500,4021814175,4765,4765,4765,4765,0
|
|
20240304,165400,4021814175,4765,4765,4765,4765,0
|
|
20240304,165300,4021814175,4765,4765,4765,4765,0
|
|
20240304,165200,4021814175,4765,4765,4765,4765,0
|
|
20240304,165100,4021814175,4765,4765,4765,4765,0
|
|
20240304,165000,4021814175,4765,4765,4765,4765,0
|
|
20240304,164900,4021814175,4765,4765,4765,4765,0
|
|
20240304,164800,4021814175,4765,4765,4765,4765,0
|
|
20240304,164700,4021814175,4765,4765,4765,4765,0
|
|
20240304,164600,4021814175,4765,4765,4765,4765,0
|
|
20240304,164500,4021814175,4765,4765,4765,4765,0
|
|
20240304,164400,4021814175,4765,4765,4765,4765,0
|
|
20240304,164300,4021814175,4765,4765,4765,4765,0
|
|
20240304,164200,4021814175,4765,4765,4765,4765,0
|
|
20240304,164100,4021814175,4765,4765,4765,4765,0
|
|
20240304,164000,4021814175,4765,4765,4765,4765,0
|
|
20240304,163900,4021814175,4765,4765,4765,4765,0
|
|
20240304,163800,4021814175,4765,4765,4765,4765,0
|
|
20240304,163700,4021814175,4765,4765,4765,4765,10729
|
|
20240304,163600,4021814175,4765,4765,4765,4765,0
|
|
20240304,163500,4021814175,4765,4765,4765,4765,0
|
|
20240304,163400,4021814175,4765,4765,4765,4765,0
|
|
20240304,163300,4021814175,4765,4765,4765,4765,0
|
|
20240304,163200,4021814175,4765,4765,4765,4765,0
|
|
20240304,163100,4021814175,4765,4765,4765,4765,0
|
|
20240304,163000,4021814175,4765,4765,4765,4765,0
|
|
20240304,162900,4021814175,4765,4765,4765,4765,0
|
|
20240304,162800,4021814175,4765,4765,4765,4765,0
|
|
20240304,162700,4021814175,4765,4765,4765,4765,0
|
|
20240304,162600,4021814175,4765,4765,4765,4765,0
|
|
20240304,162500,4021814175,4765,4765,4765,4765,0
|
|
20240304,162400,4021814175,4765,4765,4765,4765,0
|
|
20240304,162300,4021814175,4765,4765,4765,4765,0
|
|
20240304,162200,4021814175,4765,4765,4765,4765,0
|
|
20240304,162100,4021814175,4765,4765,4765,4765,0
|
|
20240304,162000,4021814175,4765,4765,4765,4765,0
|
|
20240304,161900,4021814175,4765,4765,4765,4765,0
|
|
20240304,161800,4021814175,4765,4765,4765,4765,0
|
|
20240304,161700,4021814175,4765,4765,4765,4765,0
|
|
20240304,161600,4021814175,4765,4765,4765,4765,0
|
|
20240304,161500,4021814175,4765,4765,4765,4765,0
|
|
20240304,161400,4021814175,4765,4765,4765,4765,0
|
|
20240304,161300,4021814175,4765,4765,4765,4765,0
|
|
20240304,161200,4021814175,4765,4765,4765,4765,0
|
|
20240304,161100,4021814175,4765,4765,4765,4765,0
|
|
20240304,161000,4021814175,4765,4765,4765,4765,0
|
|
20240304,160900,4021814175,4765,4765,4765,4765,0
|
|
20240304,160800,4021814175,4765,4765,4765,4765,0
|
|
20240304,160700,4021814175,4765,4765,4765,4765,10729
|
|
20240304,160600,4021814175,4765,4765,4765,4765,0
|
|
20240304,160500,4021814175,4765,4765,4765,4765,0
|
|
20240304,160400,4021814175,4765,4765,4765,4765,0
|
|
20240304,160300,4021814175,4765,4765,4765,4765,0
|
|
20240304,160200,4021814175,4765,4765,4765,4765,0
|
|
20240304,160100,4021814175,4765,4765,4765,4765,0
|
|
20240304,160000,4021814175,4765,4765,4765,4765,0
|
|
20240304,155900,4021814175,4765,4765,4765,4765,0
|
|
20240304,155800,4021814175,4765,4765,4765,4765,0
|
|
20240304,155700,4021814175,4765,4765,4765,4765,0
|
|
20240304,155600,4021814175,4765,4765,4765,4765,0
|
|
20240304,155500,4021814175,4765,4765,4765,4765,0
|
|
20240304,155400,4021814175,4765,4765,4765,4765,0
|
|
20240304,155300,4021814175,4765,4765,4765,4765,0
|
|
20240304,155200,4021814175,4765,4765,4765,4765,0
|
|
20240304,155100,4021814175,4765,4765,4765,4765,0
|
|
20240304,155000,4021814175,4765,4765,4765,4765,0
|
|
20240304,154900,4021814175,4765,4765,4765,4765,0
|
|
20240304,154800,4021814175,4765,4765,4765,4765,0
|
|
20240304,154700,4021814175,4765,4765,4765,4765,0
|
|
20240304,154600,4021814175,4765,4765,4765,4765,0
|
|
20240304,154500,4021814175,4765,4765,4765,4765,0
|
|
20240304,154400,4021814175,4765,4765,4765,4765,0
|
|
20240304,154300,4021814175,4765,4765,4765,4765,0
|
|
20240304,154200,4021814175,4765,4765,4765,4765,0
|
|
20240304,154100,4021814175,4765,4765,4765,4765,0
|
|
20240304,154000,4021814175,4765,4765,4765,4765,0
|
|
20240304,153900,4021814175,4765,4765,4765,4765,0
|
|
20240304,153800,4021814175,4765,4765,4765,4765,0
|
|
20240304,153700,4021814175,4765,4765,4765,4765,10729
|
|
20240304,153600,4021814175,4765,4765,4765,4765,0
|
|
20240304,153500,4021814175,4765,4765,4765,4765,0
|
|
20240304,153400,4021814175,4765,4765,4765,4765,0
|
|
20240304,153300,4021814175,4765,4765,4765,4765,0
|
|
20240304,153200,4021814175,4765,4765,4765,4765,0
|
|
20240304,153100,4021814175,4765,4765,4765,4765,0
|
|
20240304,153000,4021814175,4765,4765,4765,4765,10729
|
|
20240304,152900,3970690490,4760,4760,4760,4760,0
|
|
20240304,152800,3970690490,4760,4760,4760,4760,0
|
|
20240304,152700,3970690490,4760,4760,4760,4760,0
|
|
20240304,152600,3970690490,4760,4760,4760,4760,0
|
|
20240304,152500,3970690490,4760,4760,4760,4760,0
|
|
20240304,152400,3970690490,4760,4760,4760,4760,0
|
|
20240304,152300,3970690490,4760,4760,4760,4760,0
|
|
20240304,152200,3970690490,4760,4760,4760,4760,0
|
|
20240304,152100,3970690490,4760,4760,4760,4760,0
|
|
20240304,152000,3970690490,4760,4760,4760,4760,0
|
|
20240304,151900,3970690490,4760,4765,4770,4760,2643
|
|
20240304,151800,3958106125,4770,4780,4780,4770,3048
|
|
20240304,151700,3943559835,4780,4770,4780,4770,1214
|
|
20240304,151600,3937766775,4765,4765,4765,4765,17
|
|
20240304,151500,3937685770,4765,4765,4765,4765,1000
|
|
20240304,151400,3932920770,4765,4760,4765,4760,934
|
|
20240304,151300,3928474180,4760,4765,4765,4760,661
|
|
20240304,151200,3925327320,4765,4765,4765,4765,0
|
|
20240304,151100,3925327320,4765,4770,4770,4765,2279
|
|
20240304,151000,3914457510,4770,4765,4770,4760,3729
|
|
20240304,150900,3896683885,4765,4770,4770,4765,791
|
|
20240304,150800,3892912580,4765,4770,4770,4765,1306
|
|
20240304,150700,3886685490,4770,4775,4775,4770,1676
|
|
20240304,150600,3878689970,4770,4770,4770,4770,1342
|
|
20240304,150500,3872288630,4770,4770,4770,4770,2097
|
|
20240304,150400,3862285940,4760,4770,4770,4760,1012
|
|
20240304,150300,3857468410,4765,4765,4765,4760,1149
|
|
20240304,150200,3851997615,4765,4765,4770,4765,103
|
|
20240304,150100,3851506565,4765,4765,4775,4765,1084
|
|
20240304,150000,3846331305,4760,4765,4775,4760,2738
|
|
20240304,145900,3833278630,4765,4760,4770,4760,6022
|
|
20240304,145800,3804583910,4760,4760,4765,4760,7050
|
|
20240304,145700,3771000410,4765,4740,4765,4740,11379
|
|
20240304,145600,3716995345,4740,4735,4740,4735,1100
|
|
20240304,145500,3711786345,4735,4725,4735,4725,6047
|
|
20240304,145400,3683180035,4725,4725,4725,4725,1046
|
|
20240304,145300,3678237685,4720,4725,4725,4720,3872
|
|
20240304,145200,3659958415,4725,4725,4725,4725,100
|
|
20240304,145100,3659485915,4725,4725,4725,4725,903
|
|
20240304,145000,3655219240,4725,4725,4725,4725,0
|
|
20240304,144900,3655219240,4725,4730,4730,4725,4826
|
|
20240304,144800,3632401350,4725,4715,4735,4715,7997
|
|
20240304,144700,3594590765,4715,4700,4715,4700,1564
|
|
20240304,144600,3587222880,4700,4700,4700,4700,0
|
|
20240304,144500,3587222880,4700,4700,4700,4700,71
|
|
20240304,144400,3586889180,4700,4700,4700,4700,1361
|
|
20240304,144300,3580492480,4700,4710,4710,4700,10542
|
|
20240304,144200,3530901540,4710,4715,4715,4710,49
|
|
20240304,144100,3530670730,4710,4715,4715,4710,13
|
|
20240304,144000,3530609450,4715,4715,4715,4715,2
|
|
20240304,143900,3530600020,4715,4715,4715,4715,486
|
|
20240304,143800,3528308530,4715,4715,4720,4715,2859
|
|
20240304,143700,3514828340,4715,4715,4715,4715,100
|
|
20240304,143600,3514356840,4710,4710,4710,4710,10
|
|
20240304,143500,3514309740,4710,4710,4710,4710,313
|
|
20240304,143400,3512835510,4710,4710,4710,4710,703
|
|
20240304,143300,3509524380,4710,4710,4710,4710,110
|
|
20240304,143200,3509006280,4710,4710,4715,4710,1002
|
|
20240304,143100,3504286855,4710,4710,4710,4705,1262
|
|
20240304,143000,3498343835,4710,4710,4710,4710,0
|
|
20240304,142900,3498343835,4710,4715,4715,4710,765
|
|
20240304,142800,3494739360,4710,4710,4715,4710,788
|
|
20240304,142700,3491026390,4715,4710,4715,4710,152
|
|
20240304,142600,3490310210,4710,4710,4715,4710,870
|
|
20240304,142500,3486212255,4715,4705,4715,4705,1712
|
|
20240304,142400,3478146295,4705,4705,4705,4705,30
|
|
20240304,142300,3478005145,4705,4705,4705,4705,100
|
|
20240304,142200,3477534645,4710,4710,4710,4710,346
|
|
20240304,142100,3475904985,4710,4710,4715,4710,1565
|
|
20240304,142000,3468533510,4710,4710,4710,4710,103
|
|
20240304,141900,3468048380,4710,4715,4715,4710,2172
|
|
20240304,141800,3457807915,4715,4710,4715,4710,2801
|
|
20240304,141700,3444602605,4710,4710,4710,4710,809
|
|
20240304,141600,3440792215,4705,4705,4705,4705,162
|
|
20240304,141500,3440030005,4705,4705,4705,4705,0
|
|
20240304,141400,3440030005,4705,4710,4710,4705,25
|
|
20240304,141300,3439912330,4710,4710,4710,4710,1
|
|
20240304,141200,3439907620,4705,4705,4705,4705,103
|
|
20240304,141100,3439423005,4705,4705,4705,4705,39
|
|
20240304,141000,3439239510,4705,4705,4705,4705,200
|
|
20240304,140900,3438298510,4710,4710,4710,4710,1
|
|
20240304,140800,3438293800,4705,4705,4705,4705,300
|
|
20240304,140700,3436882300,4705,4710,4710,4705,1619
|
|
20240304,140600,3429258810,4710,4710,4710,4710,0
|
|
20240304,140500,3429258810,4710,4700,4710,4700,2200
|
|
20240304,140400,3418902275,4705,4695,4705,4695,5
|
|
20240304,140300,3418878760,4695,4700,4700,4695,3399
|
|
20240304,140200,3402909775,4700,4705,4705,4700,1404
|
|
20240304,140100,3396309975,4695,4700,4705,4695,1633
|
|
20240304,140000,3388632625,4695,4705,4705,4695,2041
|
|
20240304,135900,3379045525,4705,4705,4705,4700,1044
|
|
20240304,135800,3374137055,4710,4700,4710,4700,3680
|
|
20240304,135700,3356818710,4695,4700,4700,4695,3440
|
|
20240304,135600,3340651210,4695,4700,4700,4695,190
|
|
20240304,135500,3339759095,4705,4695,4705,4695,2198
|
|
20240304,135400,3329430880,4690,4690,4690,4690,0
|
|
20240304,135300,3329430880,4690,4690,4690,4690,0
|
|
20240304,135200,3329430880,4690,4690,4690,4690,0
|
|
20240304,135100,3329430880,4690,4695,4695,4690,437
|
|
20240304,135000,3327379450,4690,4695,4695,4690,271
|
|
20240304,134900,3326107110,4685,4685,4685,4685,0
|
|
20240304,134800,3326107110,4685,4685,4695,4685,1907
|
|
20240304,134700,3317167525,4685,4675,4685,4675,983
|
|
20240304,134600,3312563430,4675,4675,4675,4675,29
|
|
20240304,134500,3312427855,4670,4670,4670,4670,0
|
|
20240304,134400,3312427855,4670,4670,4670,4670,0
|
|
20240304,134300,3312427855,4670,4670,4670,4670,586
|
|
20240304,134200,3309691235,4670,4675,4675,4670,606
|
|
20240304,134100,3306861200,4670,4670,4670,4670,1371
|
|
20240304,134000,3300458630,4665,4665,4665,4665,12
|
|
20240304,133900,3300402650,4665,4665,4665,4665,1923
|
|
20240304,133800,3291431855,4665,4680,4685,4665,5676
|
|
20240304,133700,3264918685,4680,4680,4680,4680,200
|
|
20240304,133600,3263982685,4675,4680,4680,4675,864
|
|
20240304,133500,3259940900,4680,4680,4680,4680,293
|
|
20240304,133400,3258569660,4680,4675,4680,4675,35
|
|
20240304,133300,3258406025,4680,4680,4680,4680,15
|
|
20240304,133200,3258335825,4680,4680,4680,4680,10
|
|
20240304,133100,3258289025,4675,4675,4675,4675,0
|
|
20240304,133000,3258289025,4675,4675,4675,4675,0
|
|
20240304,132900,3258289025,4675,4685,4685,4675,289
|
|
20240304,132800,3256936485,4685,4685,4685,4685,3
|
|
20240304,132700,3256922430,4685,4680,4685,4680,30
|
|
20240304,132600,3256781905,4685,4685,4685,4685,328
|
|
20240304,132500,3255245225,4680,4680,4685,4680,69
|
|
20240304,132400,3254922240,4680,4680,4680,4680,172
|
|
20240304,132300,3254117280,4680,4675,4680,4675,105
|
|
20240304,132200,3253625905,4675,4675,4675,4675,200
|
|
20240304,132100,3252690905,4675,4680,4680,4675,1229
|
|
20240304,132000,3246939345,4685,4685,4685,4685,41
|
|
20240304,131900,3246747260,4685,4685,4685,4685,60
|
|
20240304,131800,3246466160,4685,4685,4685,4685,350
|
|
20240304,131700,3244826410,4685,4685,4685,4685,300
|
|
20240304,131600,3243420910,4685,4685,4690,4685,1011
|
|
20240304,131500,3238684350,4685,4685,4685,4685,523
|
|
20240304,131400,3236234095,4685,4685,4685,4685,600
|
|
20240304,131300,3233423095,4685,4685,4685,4685,0
|
|
20240304,131200,3233423095,4685,4685,4685,4685,121
|
|
20240304,131100,3232856210,4690,4690,4690,4690,5
|
|
20240304,131000,3232832760,4690,4690,4690,4690,0
|
|
20240304,130900,3232832760,4690,4690,4690,4690,179
|
|
20240304,130800,3231993250,4690,4690,4690,4690,23
|
|
20240304,130700,3231885380,4695,4695,4695,4695,1000
|
|
20240304,130600,3227190380,4695,4695,4695,4695,0
|
|
20240304,130500,3227190380,4695,4685,4695,4685,1238
|
|
20240304,130400,3221385660,4685,4685,4685,4685,0
|
|
20240304,130300,3221385660,4685,4685,4685,4685,90
|
|
20240304,130200,3220964010,4685,4685,4685,4685,109
|
|
20240304,130100,3220453345,4690,4690,4690,4690,200
|
|
20240304,130000,3219515345,4685,4685,4685,4685,0
|
|
20240304,125900,3219515345,4685,4685,4685,4685,0
|
|
20240304,125800,3219515345,4685,4690,4695,4685,2199
|
|
20240304,125700,3209201535,4695,4695,4695,4695,37
|
|
20240304,125600,3209027820,4690,4690,4690,4690,1
|
|
20240304,125500,3209023130,4690,4690,4690,4690,200
|
|
20240304,125400,3208085130,4690,4690,4690,4690,0
|
|
20240304,125300,3208085130,4690,4695,4695,4690,1091
|
|
20240304,125200,3202963340,4690,4690,4690,4690,635
|
|
20240304,125100,3199985190,4685,4685,4685,4685,0
|
|
20240304,125000,3199985190,4685,4685,4685,4685,30
|
|
20240304,124900,3199844640,4685,4685,4685,4685,4
|
|
20240304,124800,3199825900,4685,4685,4685,4685,93
|
|
20240304,124700,3199390195,4680,4680,4680,4680,31
|
|
20240304,124600,3199245115,4680,4680,4680,4680,120
|
|
20240304,124500,3198683515,4680,4680,4680,4680,200
|
|
20240304,124400,3197747515,4680,4680,4680,4680,881
|
|
20240304,124300,3193624435,4680,4680,4680,4680,0
|
|
20240304,124200,3193624435,4680,4675,4680,4675,407
|
|
20240304,124100,3191719790,4675,4675,4675,4675,0
|
|
20240304,124000,3191719790,4675,4675,4675,4675,344
|
|
20240304,123900,3190111590,4675,4675,4675,4675,2
|
|
20240304,123800,3190102240,4670,4670,4670,4670,0
|
|
20240304,123700,3190102240,4670,4670,4670,4670,561
|
|
20240304,123600,3187482370,4670,4670,4670,4670,0
|
|
20240304,123500,3187482370,4670,4680,4680,4670,3631
|
|
20240304,123400,3170518150,4675,4675,4675,4675,684
|
|
20240304,123300,3167320450,4675,4680,4680,4675,947
|
|
20240304,123200,3162888615,4685,4685,4685,4685,0
|
|
20240304,123100,3162888615,4685,4685,4685,4680,719
|
|
20240304,123000,3159522690,4685,4685,4685,4685,504
|
|
20240304,122900,3157161450,4685,4685,4685,4685,106
|
|
20240304,122800,3156664840,4685,4685,4685,4685,520
|
|
20240304,122700,3154228640,4685,4685,4685,4685,124
|
|
20240304,122600,3153647700,4685,4685,4685,4685,64
|
|
20240304,122500,3153347860,4680,4680,4680,4680,1034
|
|
20240304,122400,3148508740,4680,4680,4680,4680,28
|
|
20240304,122300,3148377700,4685,4685,4685,4685,0
|
|
20240304,122200,3148377700,4685,4685,4685,4685,22
|
|
20240304,122100,3148274630,4680,4680,4680,4680,0
|
|
20240304,122000,3148274630,4680,4680,4680,4680,0
|
|
20240304,121900,3148274630,4680,4685,4685,4680,1000
|
|
20240304,121800,3143589815,4685,4685,4685,4685,1
|
|
20240304,121700,3143585130,4685,4685,4685,4685,36
|
|
20240304,121600,3143416470,4690,4690,4690,4690,15
|
|
20240304,121500,3143346120,4685,4685,4685,4685,206
|
|
20240304,121400,3142381010,4695,4695,4695,4695,3
|
|
20240304,121300,3142366925,4690,4690,4695,4690,2027
|
|
20240304,121200,3132857660,4690,4690,4690,4690,600
|
|
20240304,121100,3130043660,4690,4690,4690,4690,26
|
|
20240304,121000,3129921720,4695,4690,4695,4690,302
|
|
20240304,120900,3128503840,4695,4695,4695,4695,343
|
|
20240304,120800,3126893455,4700,4700,4700,4700,0
|
|
20240304,120700,3126893455,4700,4695,4700,4695,22
|
|
20240304,120600,3126790160,4695,4695,4695,4695,383
|
|
20240304,120500,3124991975,4700,4700,4700,4700,35
|
|
20240304,120400,3124827475,4695,4695,4695,4695,277
|
|
20240304,120300,3123526960,4705,4700,4705,4700,125
|
|
20240304,120200,3122939335,4705,4705,4705,4705,5
|
|
20240304,120100,3122915810,4705,4705,4705,4705,0
|
|
20240304,120000,3122915810,4705,4695,4705,4695,482
|
|
20240304,115900,3120649035,4700,4700,4700,4700,0
|
|
20240304,115800,3120649035,4700,4700,4700,4700,50
|
|
20240304,115700,3120414035,4700,4700,4700,4700,1
|
|
20240304,115600,3120409335,4700,4700,4700,4700,1
|
|
20240304,115500,3120404635,4685,4695,4700,4685,82
|
|
20240304,115400,3120019385,4700,4700,4700,4700,100
|
|
20240304,115300,3119549385,4700,4690,4700,4690,204
|
|
20240304,115200,3118591625,4685,4685,4685,4685,20
|
|
20240304,115100,3118497925,4680,4680,4680,4680,124
|
|
20240304,115000,3117917605,4675,4675,4675,4675,26
|
|
20240304,114900,3117796055,4675,4675,4675,4675,145
|
|
20240304,114800,3117118180,4670,4670,4670,4670,1
|
|
20240304,114700,3117113510,4675,4670,4675,4670,140
|
|
20240304,114600,3116459705,4670,4670,4670,4670,0
|
|
20240304,114500,3116459705,4670,4670,4670,4670,28
|
|
20240304,114400,3116328945,4670,4670,4670,4670,0
|
|
20240304,114300,3116328945,4670,4670,4670,4670,751
|
|
20240304,114200,3112821775,4670,4665,4670,4665,349
|
|
20240304,114100,3111193650,4665,4670,4670,4660,2896
|
|
20240304,114000,3097698265,4660,4655,4665,4655,1114
|
|
20240304,113900,3092504695,4660,4660,4660,4660,10
|
|
20240304,113800,3092458095,4655,4655,4655,4655,173
|
|
20240304,113700,3091652780,4655,4650,4655,4650,3075
|
|
20240304,113600,3077353755,4650,4655,4655,4645,128
|
|
20240304,113500,3076758460,4640,4645,4650,4640,11512
|
|
20240304,113400,3023301460,4650,4650,4650,4650,2293
|
|
20240304,113300,3012639010,4655,4660,4660,4655,203
|
|
20240304,113200,3011694030,4665,4665,4665,4665,205
|
|
20240304,113100,3010737705,4650,4650,4650,4650,500
|
|
20240304,113000,3008412705,4650,4650,4650,4650,130
|
|
20240304,112900,3007808205,4650,4650,4650,4650,396
|
|
20240304,112800,3005966805,4650,4650,4650,4650,1880
|
|
20240304,112700,2997224805,4650,4645,4650,4645,134
|
|
20240304,112600,2996601930,4645,4650,4650,4645,1507
|
|
20240304,112500,2989600210,4650,4655,4655,4650,1334
|
|
20240304,112400,2983395805,4650,4650,4655,4650,10002
|
|
20240304,112300,2936884505,4655,4660,4660,4655,7921
|
|
20240304,112200,2900012245,4660,4675,4675,4660,7785
|
|
20240304,112100,2863691080,4680,4675,4680,4675,525
|
|
20240304,112000,2861236150,4675,4670,4675,4670,132
|
|
20240304,111900,2860619555,4670,4670,4670,4670,48
|
|
20240304,111800,2860395395,4670,4675,4675,4670,2135
|
|
20240304,111700,2850417170,4680,4680,4680,4675,372
|
|
20240304,111600,2848677470,4680,4680,4680,4680,250
|
|
20240304,111500,2847507470,4680,4680,4680,4680,555
|
|
20240304,111400,2844910070,4680,4690,4690,4680,2600
|
|
20240304,111300,2832733830,4685,4685,4685,4685,0
|
|
20240304,111200,2832733830,4685,4685,4685,4685,1
|
|
20240304,111100,2832729145,4685,4690,4690,4685,522
|
|
20240304,111000,2830281465,4690,4690,4690,4690,0
|
|
20240304,110900,2830281465,4690,4690,4690,4690,0
|
|
20240304,110800,2830281465,4690,4695,4695,4690,2900
|
|
20240304,110700,2816679110,4695,4700,4700,4695,312
|
|
20240304,110600,2815214005,4700,4700,4705,4700,334
|
|
20240304,110500,2813644195,4700,4705,4705,4700,202
|
|
20240304,110400,2812694790,4700,4695,4700,4695,60
|
|
20240304,110300,2812412895,4700,4700,4700,4700,19
|
|
20240304,110200,2812323595,4700,4700,4700,4700,2
|
|
20240304,110100,2812314195,4705,4705,4705,4705,0
|
|
20240304,110000,2812314195,4705,4705,4705,4705,50
|
|
20240304,105900,2812078945,4705,4705,4705,4705,0
|
|
20240304,105800,2812078945,4705,4705,4705,4705,2
|
|
20240304,105700,2812069535,4700,4700,4705,4700,593
|
|
20240304,105600,2809282430,4710,4710,4710,4710,165
|
|
20240304,105500,2808505280,4710,4710,4710,4710,132
|
|
20240304,105400,2807883560,4710,4705,4710,4705,1400
|
|
20240304,105300,2801292340,4710,4680,4710,4680,1112
|
|
20240304,105200,2796088150,4710,4710,4710,4685,9653
|
|
20240304,105100,2750829350,4710,4705,4710,4705,1279
|
|
20240304,105000,2744810010,4690,4690,4690,4690,0
|
|
20240304,104900,2744810010,4690,4700,4700,4690,931
|
|
20240304,104800,2740438120,4700,4700,4700,4700,126
|
|
20240304,104700,2739845920,4700,4695,4700,4695,496
|
|
20240304,104600,2737514770,4700,4700,4700,4700,4
|
|
20240304,104500,2737495970,4695,4700,4700,4695,1236
|
|
20240304,104400,2731692770,4700,4700,4700,4700,708
|
|
20240304,104300,2728365170,4700,4695,4700,4695,2388
|
|
20240304,104200,2717148820,4695,4690,4695,4690,175
|
|
20240304,104100,2716328065,4690,4690,4690,4690,100
|
|
20240304,104000,2715859065,4685,4690,4690,4685,842
|
|
20240304,103900,2711910245,4690,4700,4700,4690,2808
|
|
20240304,103800,2698719385,4705,4700,4705,4700,244
|
|
20240304,103700,2697572580,4705,4705,4705,4705,343
|
|
20240304,103600,2695958765,4705,4720,4720,4705,3449
|
|
20240304,103500,2679721500,4720,4715,4720,4710,1727
|
|
20240304,103400,2671578645,4710,4710,4710,4710,114
|
|
20240304,103300,2671041705,4710,4705,4710,4705,479
|
|
20240304,103200,2668786495,4700,4705,4705,4700,254
|
|
20240304,103100,2667591525,4705,4705,4705,4705,56
|
|
20240304,103000,2667328045,4705,4705,4705,4705,19
|
|
20240304,102900,2667238650,4705,4705,4705,4705,1700
|
|
20240304,102800,2659240150,4710,4710,4715,4710,1054
|
|
20240304,102700,2654273480,4700,4705,4705,4700,2034
|
|
20240304,102600,2644713510,4715,4715,4715,4715,0
|
|
20240304,102500,2644713510,4715,4715,4715,4715,301
|
|
20240304,102400,2643294295,4715,4700,4715,4700,4790
|
|
20240304,102300,2620767230,4695,4690,4695,4690,40
|
|
20240304,102200,2620579480,4690,4700,4700,4690,1100
|
|
20240304,102100,2615410480,4690,4690,4690,4680,10501
|
|
20240304,102000,2566165790,4685,4665,4685,4665,1647
|
|
20240304,101900,2558469800,4665,4665,4670,4665,1510
|
|
20240304,101800,2551422585,4665,4660,4665,4645,1482
|
|
20240304,101700,2544518685,4645,4660,4660,4645,3967
|
|
20240304,101600,2526083630,4645,4655,4655,4645,1752
|
|
20240304,101500,2517942945,4660,4655,4660,4650,2409
|
|
20240304,101400,2506734475,4650,4655,4660,4650,1565
|
|
20240304,101300,2499454125,4655,4660,4660,4655,3559
|
|
20240304,101200,2482876235,4665,4680,4685,4665,6573
|
|
20240304,101100,2452158815,4680,4680,4685,4680,1070
|
|
20240304,101000,2447148635,4685,4675,4685,4675,3638
|
|
20240304,100900,2430114470,4680,4675,4680,4675,522
|
|
20240304,100800,2427673620,4670,4675,4675,4670,463
|
|
20240304,100700,2425509120,4680,4680,4685,4665,38899
|
|
20240304,100600,2243551345,4685,4685,4690,4685,2445
|
|
20240304,100500,2232095315,4685,4690,4690,4685,2370
|
|
20240304,100400,2220989680,4690,4695,4695,4690,5865
|
|
20240304,100300,2193472805,4695,4700,4705,4695,802
|
|
20240304,100200,2189704405,4705,4705,4705,4700,2275
|
|
20240304,100100,2179005530,4705,4705,4715,4700,2078
|
|
20240304,100000,2169217820,4705,4700,4705,4700,1440
|
|
20240304,095900,2162444990,4700,4695,4700,4690,1789
|
|
20240304,095800,2154043140,4695,4700,4705,4695,1141
|
|
20240304,095700,2148682635,4700,4690,4700,4685,12338
|
|
20240304,095600,2090827100,4690,4680,4690,4680,1067
|
|
20240304,095500,2085830670,4675,4675,4675,4670,627
|
|
20240304,095400,2082899970,4675,4680,4680,4675,1311
|
|
20240304,095300,2076768550,4680,4670,4680,4670,85
|
|
20240304,095200,2076371275,4675,4665,4675,4665,3220
|
|
20240304,095100,2061328940,4660,4650,4660,4650,818
|
|
20240304,095000,2057520430,4655,4660,4660,4650,1815
|
|
20240304,094900,2049072105,4660,4645,4660,4645,1721
|
|
20240304,094800,2041063445,4650,4630,4650,4630,3823
|
|
20240304,094700,2023322230,4635,4640,4650,4625,6669
|
|
20240304,094600,1992419345,4645,4630,4660,4625,3620
|
|
20240304,094500,1975618445,4625,4630,4635,4605,16720
|
|
20240304,094400,1898471820,4630,4645,4655,4630,8973
|
|
20240304,094300,1856840685,4645,4650,4650,4635,8200
|
|
20240304,094200,1818769950,4640,4655,4660,4640,7724
|
|
20240304,094100,1782843295,4650,4675,4685,4650,8254
|
|
20240304,094000,1744412195,4670,4630,4690,4630,39661
|
|
20240304,093900,1559507800,4635,4730,4730,4630,63555
|
|
20240304,093800,1261183960,4730,4740,4740,4730,1263
|
|
20240304,093700,1255206130,4740,4740,4740,4740,61
|
|
20240304,093600,1254916990,4730,4745,4745,4730,1405
|
|
20240304,093500,1248258725,4745,4760,4760,4745,673
|
|
20240304,093400,1245062405,4765,4730,4765,4730,30676
|
|
20240304,093300,1099534455,4745,4750,4750,4745,5109
|
|
20240304,093200,1075274240,4745,4730,4745,4730,12044
|
|
20240304,093100,1018303530,4730,4730,4745,4730,1355
|
|
20240304,093000,1011894365,4730,4730,4755,4725,2921
|
|
20240304,092900,998066185,4730,4755,4755,4730,597
|
|
20240304,092800,995234135,4755,4755,4755,4720,6949
|
|
20240304,092700,962319650,4755,4755,4755,4740,1746
|
|
20240304,092600,954040150,4765,4725,4765,4725,1619
|
|
20240304,092500,946369730,4715,4720,4730,4715,4353
|
|
20240304,092400,925835310,4715,4730,4730,4715,2051
|
|
20240304,092300,916155755,4705,4720,4730,4705,23594
|
|
20240304,092200,805009425,4730,4770,4770,4720,43312
|
|
20240304,092100,599266905,4770,4770,4795,4770,3362
|
|
20240304,092000,583230140,4765,4780,4785,4765,9005
|
|
20240304,091900,540289760,4775,4785,4785,4775,9508
|
|
20240304,091800,494856460,4785,4790,4795,4785,1169
|
|
20240304,091700,489257195,4790,4795,4795,4790,2831
|
|
20240304,091600,475696285,4820,4790,4820,4790,1700
|
|
20240304,091500,467532285,4820,4800,4820,4800,2437
|
|
20240304,091400,455834445,4800,4800,4800,4800,320
|
|
20240304,091300,454298445,4800,4775,4800,4775,821
|
|
20240304,091200,450377065,4800,4800,4820,4800,6551
|
|
20240304,091100,418921810,4800,4775,4800,4775,1047
|
|
20240304,091000,413909385,4800,4795,4800,4770,4191
|
|
20240304,090900,393875115,4770,4775,4795,4770,10533
|
|
20240304,090800,343623655,4775,4775,4780,4775,3522
|
|
20240304,090700,326802105,4775,4795,4795,4775,430
|
|
20240304,090600,324742255,4800,4785,4800,4775,6486
|
|
20240304,090500,293731585,4785,4820,4825,4785,5072
|
|
20240304,090400,269325175,4820,4820,4820,4815,1467
|
|
20240304,090300,262256270,4815,4820,4835,4815,592
|
|
20240304,090200,259400685,4820,4815,4825,4815,2368
|
|
20240304,090100,247985215,4800,4780,4815,4780,10036
|
|
20240304,090000,199891400,4780,4785,4815,4780,41771
|