694 lines
33 KiB
CSV
694 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,203100,264307485,4415,4415,4415,4415,839
|
|
20240304,203000,264307485,4415,4415,4415,4415,0
|
|
20240304,202900,264307485,4415,4415,4415,4415,0
|
|
20240304,202800,264307485,4415,4415,4415,4415,0
|
|
20240304,202700,264307485,4415,4415,4415,4415,0
|
|
20240304,202600,264307485,4415,4415,4415,4415,0
|
|
20240304,202500,264307485,4415,4415,4415,4415,0
|
|
20240304,202400,264307485,4415,4415,4415,4415,0
|
|
20240304,202300,264307485,4415,4415,4415,4415,0
|
|
20240304,202200,264307485,4415,4415,4415,4415,0
|
|
20240304,202100,264307485,4415,4415,4415,4415,0
|
|
20240304,202000,264307485,4415,4415,4415,4415,0
|
|
20240304,201900,264307485,4415,4415,4415,4415,0
|
|
20240304,201800,264307485,4415,4415,4415,4415,0
|
|
20240304,201700,264307485,4415,4415,4415,4415,0
|
|
20240304,201600,264307485,4415,4415,4415,4415,0
|
|
20240304,201500,264307485,4415,4415,4415,4415,0
|
|
20240304,201400,264307485,4415,4415,4415,4415,0
|
|
20240304,201300,264307485,4415,4415,4415,4415,0
|
|
20240304,201200,264307485,4415,4415,4415,4415,0
|
|
20240304,201100,264307485,4415,4415,4415,4415,0
|
|
20240304,201000,264307485,4415,4415,4415,4415,0
|
|
20240304,200900,264307485,4415,4415,4415,4415,0
|
|
20240304,200800,264307485,4415,4415,4415,4415,0
|
|
20240304,200700,264307485,4415,4415,4415,4415,0
|
|
20240304,200600,264307485,4415,4415,4415,4415,0
|
|
20240304,200500,264307485,4415,4415,4415,4415,0
|
|
20240304,200400,264307485,4415,4415,4415,4415,0
|
|
20240304,200300,264307485,4415,4415,4415,4415,0
|
|
20240304,200200,264307485,4415,4415,4415,4415,0
|
|
20240304,200100,264307485,4415,4415,4415,4415,839
|
|
20240304,200000,264307485,4415,4415,4415,4415,0
|
|
20240304,195900,264307485,4415,4415,4415,4415,0
|
|
20240304,195800,264307485,4415,4415,4415,4415,0
|
|
20240304,195700,264307485,4415,4415,4415,4415,0
|
|
20240304,195600,264307485,4415,4415,4415,4415,0
|
|
20240304,195500,264307485,4415,4415,4415,4415,0
|
|
20240304,195400,264307485,4415,4415,4415,4415,0
|
|
20240304,195300,264307485,4415,4415,4415,4415,0
|
|
20240304,195200,264307485,4415,4415,4415,4415,0
|
|
20240304,195100,264307485,4415,4415,4415,4415,0
|
|
20240304,195000,264307485,4415,4415,4415,4415,0
|
|
20240304,194900,264307485,4415,4415,4415,4415,0
|
|
20240304,194800,264307485,4415,4415,4415,4415,0
|
|
20240304,194700,264307485,4415,4415,4415,4415,0
|
|
20240304,194600,264307485,4415,4415,4415,4415,0
|
|
20240304,194500,264307485,4415,4415,4415,4415,0
|
|
20240304,194400,264307485,4415,4415,4415,4415,0
|
|
20240304,194300,264307485,4415,4415,4415,4415,0
|
|
20240304,194200,264307485,4415,4415,4415,4415,0
|
|
20240304,194100,264307485,4415,4415,4415,4415,0
|
|
20240304,194000,264307485,4415,4415,4415,4415,0
|
|
20240304,193900,264307485,4415,4415,4415,4415,0
|
|
20240304,193800,264307485,4415,4415,4415,4415,0
|
|
20240304,193700,264307485,4415,4415,4415,4415,0
|
|
20240304,193600,264307485,4415,4415,4415,4415,0
|
|
20240304,193500,264307485,4415,4415,4415,4415,0
|
|
20240304,193400,264307485,4415,4415,4415,4415,0
|
|
20240304,193300,264307485,4415,4415,4415,4415,0
|
|
20240304,193200,264307485,4415,4415,4415,4415,0
|
|
20240304,193100,264307485,4415,4415,4415,4415,839
|
|
20240304,193000,264307485,4415,4415,4415,4415,0
|
|
20240304,192900,264307485,4415,4415,4415,4415,0
|
|
20240304,192800,264307485,4415,4415,4415,4415,0
|
|
20240304,192700,264307485,4415,4415,4415,4415,0
|
|
20240304,192600,264307485,4415,4415,4415,4415,0
|
|
20240304,192500,264307485,4415,4415,4415,4415,0
|
|
20240304,192400,264307485,4415,4415,4415,4415,0
|
|
20240304,192300,264307485,4415,4415,4415,4415,0
|
|
20240304,192200,264307485,4415,4415,4415,4415,0
|
|
20240304,192100,264307485,4415,4415,4415,4415,0
|
|
20240304,192000,264307485,4415,4415,4415,4415,0
|
|
20240304,191900,264307485,4415,4415,4415,4415,0
|
|
20240304,191800,264307485,4415,4415,4415,4415,0
|
|
20240304,191700,264307485,4415,4415,4415,4415,0
|
|
20240304,191600,264307485,4415,4415,4415,4415,0
|
|
20240304,191500,264307485,4415,4415,4415,4415,0
|
|
20240304,191400,264307485,4415,4415,4415,4415,0
|
|
20240304,191300,264307485,4415,4415,4415,4415,0
|
|
20240304,191200,264307485,4415,4415,4415,4415,0
|
|
20240304,191100,264307485,4415,4415,4415,4415,0
|
|
20240304,191000,264307485,4415,4415,4415,4415,0
|
|
20240304,190900,264307485,4415,4415,4415,4415,0
|
|
20240304,190800,264307485,4415,4415,4415,4415,0
|
|
20240304,190700,264307485,4415,4415,4415,4415,0
|
|
20240304,190600,264307485,4415,4415,4415,4415,0
|
|
20240304,190500,264307485,4415,4415,4415,4415,0
|
|
20240304,190400,264307485,4415,4415,4415,4415,0
|
|
20240304,190300,264307485,4415,4415,4415,4415,0
|
|
20240304,190200,264307485,4415,4415,4415,4415,0
|
|
20240304,190100,264307485,4415,4415,4415,4415,839
|
|
20240304,190000,264307485,4415,4415,4415,4415,0
|
|
20240304,185900,264307485,4415,4415,4415,4415,0
|
|
20240304,185800,264307485,4415,4415,4415,4415,0
|
|
20240304,185700,264307485,4415,4415,4415,4415,0
|
|
20240304,185600,264307485,4415,4415,4415,4415,0
|
|
20240304,185500,264307485,4415,4415,4415,4415,0
|
|
20240304,185400,264307485,4415,4415,4415,4415,0
|
|
20240304,185300,264307485,4415,4415,4415,4415,0
|
|
20240304,185200,264307485,4415,4415,4415,4415,0
|
|
20240304,185100,264307485,4415,4415,4415,4415,0
|
|
20240304,185000,264307485,4415,4415,4415,4415,0
|
|
20240304,184900,264307485,4415,4415,4415,4415,0
|
|
20240304,184800,264307485,4415,4415,4415,4415,0
|
|
20240304,184700,264307485,4415,4415,4415,4415,0
|
|
20240304,184600,264307485,4415,4415,4415,4415,0
|
|
20240304,184500,264307485,4415,4415,4415,4415,0
|
|
20240304,184400,264307485,4415,4415,4415,4415,0
|
|
20240304,184300,264307485,4415,4415,4415,4415,0
|
|
20240304,184200,264307485,4415,4415,4415,4415,0
|
|
20240304,184100,264307485,4415,4415,4415,4415,0
|
|
20240304,184000,264307485,4415,4415,4415,4415,0
|
|
20240304,183900,264307485,4415,4415,4415,4415,0
|
|
20240304,183800,264307485,4415,4415,4415,4415,0
|
|
20240304,183700,264307485,4415,4415,4415,4415,0
|
|
20240304,183600,264307485,4415,4415,4415,4415,0
|
|
20240304,183500,264307485,4415,4415,4415,4415,0
|
|
20240304,183400,264307485,4415,4415,4415,4415,0
|
|
20240304,183300,264307485,4415,4415,4415,4415,0
|
|
20240304,183200,264307485,4415,4415,4415,4415,0
|
|
20240304,183100,264307485,4415,4415,4415,4415,839
|
|
20240304,183000,264307485,4415,4415,4415,4415,0
|
|
20240304,182900,264307485,4415,4415,4415,4415,0
|
|
20240304,182800,264307485,4415,4415,4415,4415,0
|
|
20240304,182700,264307485,4415,4415,4415,4415,0
|
|
20240304,182600,264307485,4415,4415,4415,4415,0
|
|
20240304,182500,264307485,4415,4415,4415,4415,0
|
|
20240304,182400,264307485,4415,4415,4415,4415,0
|
|
20240304,182300,264307485,4415,4415,4415,4415,0
|
|
20240304,182200,264307485,4415,4415,4415,4415,0
|
|
20240304,182100,264307485,4415,4415,4415,4415,0
|
|
20240304,182000,264307485,4415,4415,4415,4415,0
|
|
20240304,181900,264307485,4415,4415,4415,4415,0
|
|
20240304,181800,264307485,4415,4415,4415,4415,0
|
|
20240304,181700,264307485,4415,4415,4415,4415,0
|
|
20240304,181600,264307485,4415,4415,4415,4415,0
|
|
20240304,181500,264307485,4415,4415,4415,4415,0
|
|
20240304,181400,264307485,4415,4415,4415,4415,0
|
|
20240304,181300,264307485,4415,4415,4415,4415,0
|
|
20240304,181200,264307485,4415,4415,4415,4415,0
|
|
20240304,181100,264307485,4415,4415,4415,4415,0
|
|
20240304,181000,264307485,4415,4415,4415,4415,0
|
|
20240304,180900,264307485,4415,4415,4415,4415,0
|
|
20240304,180800,264307485,4415,4415,4415,4415,0
|
|
20240304,180700,264307485,4415,4415,4415,4415,0
|
|
20240304,180600,264307485,4415,4415,4415,4415,0
|
|
20240304,180500,264307485,4415,4415,4415,4415,0
|
|
20240304,180400,264307485,4415,4415,4415,4415,0
|
|
20240304,180300,264307485,4415,4415,4415,4415,0
|
|
20240304,180200,264307485,4415,4415,4415,4415,0
|
|
20240304,180100,264307485,4415,4415,4415,4415,839
|
|
20240304,180000,264307485,4415,4415,4415,4415,0
|
|
20240304,175900,264307485,4415,4415,4415,4415,0
|
|
20240304,175800,264307485,4415,4415,4415,4415,0
|
|
20240304,175700,264307485,4415,4415,4415,4415,0
|
|
20240304,175600,264307485,4415,4415,4415,4415,0
|
|
20240304,175500,264307485,4415,4415,4415,4415,0
|
|
20240304,175400,264307485,4415,4415,4415,4415,0
|
|
20240304,175300,264307485,4415,4415,4415,4415,0
|
|
20240304,175200,264307485,4415,4415,4415,4415,0
|
|
20240304,175100,264307485,4415,4415,4415,4415,0
|
|
20240304,175000,264307485,4415,4415,4415,4415,0
|
|
20240304,174900,264307485,4415,4415,4415,4415,0
|
|
20240304,174800,264307485,4415,4415,4415,4415,0
|
|
20240304,174700,264307485,4415,4415,4415,4415,0
|
|
20240304,174600,264307485,4415,4415,4415,4415,0
|
|
20240304,174500,264307485,4415,4415,4415,4415,0
|
|
20240304,174400,264307485,4415,4415,4415,4415,0
|
|
20240304,174300,264307485,4415,4415,4415,4415,0
|
|
20240304,174200,264307485,4415,4415,4415,4415,0
|
|
20240304,174100,264307485,4415,4415,4415,4415,0
|
|
20240304,174000,264307485,4415,4415,4415,4415,0
|
|
20240304,173900,264307485,4415,4415,4415,4415,0
|
|
20240304,173800,264307485,4415,4415,4415,4415,0
|
|
20240304,173700,264307485,4415,4415,4415,4415,0
|
|
20240304,173600,264307485,4415,4415,4415,4415,0
|
|
20240304,173500,264307485,4415,4415,4415,4415,0
|
|
20240304,173400,264307485,4415,4415,4415,4415,0
|
|
20240304,173300,264307485,4415,4415,4415,4415,0
|
|
20240304,173200,264307485,4415,4415,4415,4415,0
|
|
20240304,173100,264307485,4415,4415,4415,4415,839
|
|
20240304,173000,264307485,4415,4415,4415,4415,0
|
|
20240304,172900,264307485,4415,4415,4415,4415,0
|
|
20240304,172800,264307485,4415,4415,4415,4415,0
|
|
20240304,172700,264307485,4415,4415,4415,4415,0
|
|
20240304,172600,264307485,4415,4415,4415,4415,0
|
|
20240304,172500,264307485,4415,4415,4415,4415,0
|
|
20240304,172400,264307485,4415,4415,4415,4415,0
|
|
20240304,172300,264307485,4415,4415,4415,4415,0
|
|
20240304,172200,264307485,4415,4415,4415,4415,0
|
|
20240304,172100,264307485,4415,4415,4415,4415,0
|
|
20240304,172000,264307485,4415,4415,4415,4415,0
|
|
20240304,171900,264307485,4415,4415,4415,4415,0
|
|
20240304,171800,264307485,4415,4415,4415,4415,0
|
|
20240304,171700,264307485,4415,4415,4415,4415,0
|
|
20240304,171600,264307485,4415,4415,4415,4415,0
|
|
20240304,171500,264307485,4415,4415,4415,4415,0
|
|
20240304,171400,264307485,4415,4415,4415,4415,0
|
|
20240304,171300,264307485,4415,4415,4415,4415,0
|
|
20240304,171200,264307485,4415,4415,4415,4415,0
|
|
20240304,171100,264307485,4415,4415,4415,4415,0
|
|
20240304,171000,264307485,4415,4415,4415,4415,0
|
|
20240304,170900,264307485,4415,4415,4415,4415,0
|
|
20240304,170800,264307485,4415,4415,4415,4415,0
|
|
20240304,170700,264307485,4415,4415,4415,4415,0
|
|
20240304,170600,264307485,4415,4415,4415,4415,0
|
|
20240304,170500,264307485,4415,4415,4415,4415,0
|
|
20240304,170400,264307485,4415,4415,4415,4415,0
|
|
20240304,170300,264307485,4415,4415,4415,4415,0
|
|
20240304,170200,264307485,4415,4415,4415,4415,0
|
|
20240304,170100,264307485,4415,4415,4415,4415,839
|
|
20240304,170000,264307485,4415,4415,4415,4415,0
|
|
20240304,165900,264307485,4415,4415,4415,4415,0
|
|
20240304,165800,264307485,4415,4415,4415,4415,0
|
|
20240304,165700,264307485,4415,4415,4415,4415,0
|
|
20240304,165600,264307485,4415,4415,4415,4415,0
|
|
20240304,165500,264307485,4415,4415,4415,4415,0
|
|
20240304,165400,264307485,4415,4415,4415,4415,0
|
|
20240304,165300,264307485,4415,4415,4415,4415,0
|
|
20240304,165200,264307485,4415,4415,4415,4415,0
|
|
20240304,165100,264307485,4415,4415,4415,4415,0
|
|
20240304,165000,264307485,4415,4415,4415,4415,0
|
|
20240304,164900,264307485,4415,4415,4415,4415,0
|
|
20240304,164800,264307485,4415,4415,4415,4415,0
|
|
20240304,164700,264307485,4415,4415,4415,4415,0
|
|
20240304,164600,264307485,4415,4415,4415,4415,0
|
|
20240304,164500,264307485,4415,4415,4415,4415,0
|
|
20240304,164400,264307485,4415,4415,4415,4415,0
|
|
20240304,164300,264307485,4415,4415,4415,4415,0
|
|
20240304,164200,264307485,4415,4415,4415,4415,0
|
|
20240304,164100,264307485,4415,4415,4415,4415,0
|
|
20240304,164000,264307485,4415,4415,4415,4415,0
|
|
20240304,163900,264307485,4415,4415,4415,4415,0
|
|
20240304,163800,264307485,4415,4415,4415,4415,0
|
|
20240304,163700,264307485,4415,4415,4415,4415,0
|
|
20240304,163600,264307485,4415,4415,4415,4415,0
|
|
20240304,163500,264307485,4415,4415,4415,4415,0
|
|
20240304,163400,264307485,4415,4415,4415,4415,0
|
|
20240304,163300,264307485,4415,4415,4415,4415,0
|
|
20240304,163200,264307485,4415,4415,4415,4415,0
|
|
20240304,163100,264307485,4415,4415,4415,4415,839
|
|
20240304,163000,264307485,4415,4415,4415,4415,0
|
|
20240304,162900,264307485,4415,4415,4415,4415,0
|
|
20240304,162800,264307485,4415,4415,4415,4415,0
|
|
20240304,162700,264307485,4415,4415,4415,4415,0
|
|
20240304,162600,264307485,4415,4415,4415,4415,0
|
|
20240304,162500,264307485,4415,4415,4415,4415,0
|
|
20240304,162400,264307485,4415,4415,4415,4415,0
|
|
20240304,162300,264307485,4415,4415,4415,4415,0
|
|
20240304,162200,264307485,4415,4415,4415,4415,0
|
|
20240304,162100,264307485,4415,4415,4415,4415,0
|
|
20240304,162000,264307485,4415,4415,4415,4415,0
|
|
20240304,161900,264307485,4415,4415,4415,4415,0
|
|
20240304,161800,264307485,4415,4415,4415,4415,0
|
|
20240304,161700,264307485,4415,4415,4415,4415,0
|
|
20240304,161600,264307485,4415,4415,4415,4415,0
|
|
20240304,161500,264307485,4415,4415,4415,4415,0
|
|
20240304,161400,264307485,4415,4415,4415,4415,0
|
|
20240304,161300,264307485,4415,4415,4415,4415,0
|
|
20240304,161200,264307485,4415,4415,4415,4415,0
|
|
20240304,161100,264307485,4415,4415,4415,4415,0
|
|
20240304,161000,264307485,4415,4415,4415,4415,0
|
|
20240304,160900,264307485,4415,4415,4415,4415,0
|
|
20240304,160800,264307485,4415,4415,4415,4415,0
|
|
20240304,160700,264307485,4415,4415,4415,4415,0
|
|
20240304,160600,264307485,4415,4415,4415,4415,0
|
|
20240304,160500,264307485,4415,4415,4415,4415,0
|
|
20240304,160400,264307485,4415,4415,4415,4415,0
|
|
20240304,160300,264307485,4415,4415,4415,4415,0
|
|
20240304,160200,264307485,4415,4415,4415,4415,0
|
|
20240304,160100,264307485,4415,4415,4415,4415,839
|
|
20240304,160000,264307485,4415,4415,4415,4415,0
|
|
20240304,155900,264307485,4415,4415,4415,4415,0
|
|
20240304,155800,264307485,4415,4415,4415,4415,0
|
|
20240304,155700,264307485,4415,4415,4415,4415,0
|
|
20240304,155600,264307485,4415,4415,4415,4415,0
|
|
20240304,155500,264307485,4415,4415,4415,4415,0
|
|
20240304,155400,264307485,4415,4415,4415,4415,0
|
|
20240304,155300,264307485,4415,4415,4415,4415,0
|
|
20240304,155200,264307485,4415,4415,4415,4415,0
|
|
20240304,155100,264307485,4415,4415,4415,4415,0
|
|
20240304,155000,264307485,4415,4415,4415,4415,0
|
|
20240304,154900,264307485,4415,4415,4415,4415,0
|
|
20240304,154800,264307485,4415,4415,4415,4415,0
|
|
20240304,154700,264307485,4415,4415,4415,4415,0
|
|
20240304,154600,264307485,4415,4415,4415,4415,0
|
|
20240304,154500,264307485,4415,4415,4415,4415,0
|
|
20240304,154400,264307485,4415,4415,4415,4415,0
|
|
20240304,154300,264307485,4415,4415,4415,4415,0
|
|
20240304,154200,264307485,4415,4415,4415,4415,0
|
|
20240304,154100,264307485,4415,4415,4415,4415,0
|
|
20240304,154000,264307485,4415,4415,4415,4415,0
|
|
20240304,153900,264307485,4415,4415,4415,4415,0
|
|
20240304,153800,264307485,4415,4415,4415,4415,0
|
|
20240304,153700,264307485,4415,4415,4415,4415,0
|
|
20240304,153600,264307485,4415,4415,4415,4415,0
|
|
20240304,153500,264307485,4415,4415,4415,4415,0
|
|
20240304,153400,264307485,4415,4415,4415,4415,0
|
|
20240304,153300,264307485,4415,4415,4415,4415,0
|
|
20240304,153200,264307485,4415,4415,4415,4415,0
|
|
20240304,153100,264307485,4415,4415,4415,4415,839
|
|
20240304,153000,264307485,4415,4415,4415,4415,839
|
|
20240304,152900,260603300,4415,4415,4415,4415,0
|
|
20240304,152800,260603300,4415,4415,4415,4415,0
|
|
20240304,152700,260603300,4415,4415,4415,4415,0
|
|
20240304,152600,260603300,4415,4415,4415,4415,0
|
|
20240304,152500,260603300,4415,4415,4415,4415,0
|
|
20240304,152400,260603300,4415,4415,4415,4415,0
|
|
20240304,152300,260603300,4415,4415,4415,4415,0
|
|
20240304,152200,260603300,4415,4415,4415,4415,0
|
|
20240304,152100,260603300,4415,4415,4415,4415,0
|
|
20240304,152000,260603300,4415,4415,4415,4415,0
|
|
20240304,151900,260603300,4415,4405,4415,4405,9
|
|
20240304,151800,260563645,4405,4405,4405,4405,0
|
|
20240304,151700,260563645,4405,4405,4405,4405,16
|
|
20240304,151600,260493165,4405,4405,4405,4405,8
|
|
20240304,151500,260457925,4405,4405,4405,4405,2
|
|
20240304,151400,260449115,4405,4405,4405,4405,0
|
|
20240304,151300,260449115,4405,4405,4405,4405,0
|
|
20240304,151200,260449115,4405,4405,4405,4405,0
|
|
20240304,151100,260449115,4405,4405,4405,4405,0
|
|
20240304,151000,260449115,4405,4405,4405,4405,0
|
|
20240304,150900,260449115,4405,4405,4405,4405,12
|
|
20240304,150800,260396255,4405,4400,4405,4400,15
|
|
20240304,150700,260330245,4400,4405,4405,4400,197
|
|
20240304,150600,259462485,4420,4420,4420,4420,0
|
|
20240304,150500,259462485,4420,4420,4420,4420,0
|
|
20240304,150400,259462485,4420,4420,4420,4420,0
|
|
20240304,150300,259462485,4420,4420,4420,4420,0
|
|
20240304,150200,259462485,4420,4420,4420,4420,0
|
|
20240304,150100,259462485,4420,4420,4420,4420,0
|
|
20240304,150000,259462485,4420,4420,4420,4420,0
|
|
20240304,145900,259462485,4420,4420,4420,4420,0
|
|
20240304,145800,259462485,4420,4420,4420,4420,1
|
|
20240304,145700,259458065,4405,4405,4405,4405,0
|
|
20240304,145600,259458065,4405,4405,4405,4405,0
|
|
20240304,145500,259458065,4405,4405,4405,4405,0
|
|
20240304,145400,259458065,4405,4405,4405,4405,0
|
|
20240304,145300,259458065,4405,4405,4405,4405,0
|
|
20240304,145200,259458065,4405,4405,4405,4405,0
|
|
20240304,145100,259458065,4405,4405,4405,4405,0
|
|
20240304,145000,259458065,4405,4400,4405,4400,217
|
|
20240304,144900,258503230,4400,4400,4400,4400,348
|
|
20240304,144800,256972030,4400,4400,4400,4400,570
|
|
20240304,144700,254464030,4405,4405,4405,4405,280
|
|
20240304,144600,253230630,4405,4405,4405,4405,202
|
|
20240304,144500,252340820,4405,4405,4405,4405,159
|
|
20240304,144400,251640425,4400,4400,4400,4400,471
|
|
20240304,144300,249568025,4400,4405,4405,4400,380
|
|
20240304,144200,247894995,4405,4405,4405,4405,0
|
|
20240304,144100,247894995,4405,4405,4405,4405,1
|
|
20240304,144000,247890590,4405,4405,4405,4405,9
|
|
20240304,143900,247850945,4415,4415,4415,4415,40
|
|
20240304,143800,247674345,4430,4430,4430,4430,0
|
|
20240304,143700,247674345,4430,4420,4430,4420,7
|
|
20240304,143600,247643380,4410,4410,4410,4410,0
|
|
20240304,143500,247643380,4410,4410,4410,4410,0
|
|
20240304,143400,247643380,4410,4410,4410,4410,10
|
|
20240304,143300,247599280,4420,4420,4420,4420,0
|
|
20240304,143200,247599280,4420,4420,4420,4420,17
|
|
20240304,143100,247524140,4420,4425,4425,4420,122
|
|
20240304,143000,246984890,4420,4420,4420,4420,0
|
|
20240304,142900,246984890,4420,4420,4420,4420,8
|
|
20240304,142800,246949530,4425,4425,4425,4425,0
|
|
20240304,142700,246949530,4425,4425,4425,4425,0
|
|
20240304,142600,246949530,4425,4425,4425,4425,15
|
|
20240304,142500,246883155,4425,4425,4425,4425,0
|
|
20240304,142400,246883155,4425,4425,4425,4425,0
|
|
20240304,142300,246883155,4425,4425,4425,4425,0
|
|
20240304,142200,246883155,4425,4425,4425,4425,17
|
|
20240304,142100,246807930,4420,4420,4420,4420,0
|
|
20240304,142000,246807930,4420,4420,4420,4420,0
|
|
20240304,141900,246807930,4420,4420,4420,4420,9
|
|
20240304,141800,246768150,4460,4460,4460,4460,0
|
|
20240304,141700,246768150,4460,4460,4460,4460,0
|
|
20240304,141600,246768150,4460,4460,4460,4460,0
|
|
20240304,141500,246768150,4460,4460,4460,4460,0
|
|
20240304,141400,246768150,4460,4420,4460,4400,240
|
|
20240304,141300,245711245,4420,4435,4435,4420,1481
|
|
20240304,141200,239143295,4435,4435,4435,4435,0
|
|
20240304,141100,239143295,4435,4440,4440,4435,2000
|
|
20240304,141000,230270795,4440,4440,4440,4440,0
|
|
20240304,140900,230270795,4440,4440,4440,4440,0
|
|
20240304,140800,230270795,4440,4440,4440,4440,5
|
|
20240304,140700,230248595,4440,4440,4440,4440,29
|
|
20240304,140600,230119835,4440,4440,4440,4440,0
|
|
20240304,140500,230119835,4440,4440,4440,4440,77
|
|
20240304,140400,229777955,4460,4460,4460,4460,0
|
|
20240304,140300,229777955,4460,4460,4460,4460,1
|
|
20240304,140200,229773495,4435,4435,4435,4435,0
|
|
20240304,140100,229773495,4435,4435,4435,4435,90
|
|
20240304,140000,229374345,4455,4455,4455,4455,24
|
|
20240304,135900,229267425,4460,4460,4460,4460,0
|
|
20240304,135800,229267425,4460,4460,4460,4460,370
|
|
20240304,135700,227617225,4460,4460,4465,4455,549
|
|
20240304,135600,225168730,4455,4425,4455,4415,574
|
|
20240304,135500,222624970,4425,4430,4430,4425,101
|
|
20240304,135400,222177595,4440,4440,4440,4440,1
|
|
20240304,135300,222173155,4440,4455,4455,4440,201
|
|
20240304,135200,221278150,4465,4435,4465,4435,2
|
|
20240304,135100,221269250,4435,4430,4440,4430,679
|
|
20240304,135000,218255565,4430,4405,4430,4405,6
|
|
20240304,134900,218229110,4405,4430,4435,4405,515
|
|
20240304,134800,215945740,4430,4430,4430,4430,0
|
|
20240304,134700,215945740,4430,4410,4430,4400,1015
|
|
20240304,134600,211456525,4420,4420,4420,4420,0
|
|
20240304,134500,211456525,4420,4420,4420,4420,0
|
|
20240304,134400,211456525,4420,4385,4420,4385,60
|
|
20240304,134300,211193115,4390,4390,4390,4390,1
|
|
20240304,134200,211188725,4385,4385,4385,4385,20
|
|
20240304,134100,211101025,4390,4390,4390,4390,0
|
|
20240304,134000,211101025,4390,4390,4390,4390,51
|
|
20240304,133900,210877135,4380,4380,4380,4380,0
|
|
20240304,133800,210877135,4380,4380,4380,4380,14
|
|
20240304,133700,210815815,4390,4390,4390,4390,0
|
|
20240304,133600,210815815,4390,4380,4390,4380,55
|
|
20240304,133500,210574625,4380,4380,4380,4380,0
|
|
20240304,133400,210574625,4380,4380,4380,4380,0
|
|
20240304,133300,210574625,4380,4380,4380,4380,0
|
|
20240304,133200,210574625,4380,4380,4380,4380,21
|
|
20240304,133100,210482645,4385,4385,4385,4385,0
|
|
20240304,133000,210482645,4385,4385,4385,4385,0
|
|
20240304,132900,210482645,4385,4385,4385,4385,4
|
|
20240304,132800,210465105,4390,4390,4390,4390,0
|
|
20240304,132700,210465105,4390,4390,4390,4390,1
|
|
20240304,132600,210460715,4385,4385,4385,4385,46
|
|
20240304,132500,210259005,4385,4385,4385,4385,24
|
|
20240304,132400,210153765,4385,4385,4385,4385,0
|
|
20240304,132300,210153765,4385,4385,4385,4385,2
|
|
20240304,132200,210144995,4390,4380,4390,4380,55
|
|
20240304,132100,209903825,4370,4370,4370,4370,4
|
|
20240304,132000,209886345,4390,4390,4390,4390,0
|
|
20240304,131900,209886345,4390,4370,4390,4370,119
|
|
20240304,131800,209366125,4370,4370,4370,4370,2
|
|
20240304,131700,209357385,4365,4360,4365,4360,12
|
|
20240304,131600,209305010,4365,4365,4365,4365,3
|
|
20240304,131500,209291915,4365,4360,4365,4360,37
|
|
20240304,131400,209130450,4360,4360,4360,4360,45
|
|
20240304,131300,208934250,4360,4360,4360,4360,0
|
|
20240304,131200,208934250,4360,4370,4370,4360,316
|
|
20240304,131100,207555360,4375,4375,4375,4375,0
|
|
20240304,131000,207555360,4375,4370,4375,4370,338
|
|
20240304,130900,206078295,4370,4370,4370,4370,0
|
|
20240304,130800,206078295,4370,4375,4375,4370,70
|
|
20240304,130700,205772055,4375,4375,4375,4375,0
|
|
20240304,130600,205772055,4375,4375,4375,4375,8
|
|
20240304,130500,205737055,4380,4375,4380,4375,2
|
|
20240304,130400,205728300,4380,4375,4380,4375,2
|
|
20240304,130300,205719545,4375,4375,4375,4375,29
|
|
20240304,130200,205592670,4375,4375,4375,4375,0
|
|
20240304,130100,205592670,4375,4375,4375,4375,1
|
|
20240304,130000,205588295,4380,4375,4380,4375,23
|
|
20240304,125900,205487660,4375,4375,4375,4375,19
|
|
20240304,125800,205404535,4375,4375,4375,4375,18
|
|
20240304,125700,205325785,4370,4370,4370,4370,17
|
|
20240304,125600,205251495,4370,4370,4370,4370,8
|
|
20240304,125500,205216535,4365,4365,4365,4365,19
|
|
20240304,125400,205133600,4375,4375,4375,4375,0
|
|
20240304,125300,205133600,4375,4375,4375,4375,1
|
|
20240304,125200,205129225,4370,4370,4370,4370,0
|
|
20240304,125100,205129225,4370,4370,4370,4370,0
|
|
20240304,125000,205129225,4370,4370,4370,4370,23
|
|
20240304,124900,205028715,4375,4375,4375,4375,0
|
|
20240304,124800,205028715,4375,4375,4375,4375,0
|
|
20240304,124700,205028715,4375,4375,4375,4375,0
|
|
20240304,124600,205028715,4375,4375,4375,4375,1
|
|
20240304,124500,205024340,4365,4365,4365,4365,16
|
|
20240304,124400,204954500,4375,4375,4375,4375,1
|
|
20240304,124300,204950125,4365,4365,4365,4365,8
|
|
20240304,124200,204915205,4390,4390,4390,4390,0
|
|
20240304,124100,204915205,4390,4390,4390,4390,0
|
|
20240304,124000,204915205,4390,4390,4390,4390,0
|
|
20240304,123900,204915205,4390,4390,4390,4390,0
|
|
20240304,123800,204915205,4390,4390,4390,4390,0
|
|
20240304,123700,204915205,4390,4390,4390,4390,0
|
|
20240304,123600,204915205,4390,4390,4390,4390,0
|
|
20240304,123500,204915205,4390,4385,4390,4360,92
|
|
20240304,123400,204511880,4390,4385,4390,4385,35
|
|
20240304,123300,204358325,4390,4385,4390,4385,44
|
|
20240304,123200,204165380,4385,4385,4385,4385,52
|
|
20240304,123100,203937360,4385,4385,4385,4385,0
|
|
20240304,123000,203937360,4385,4385,4385,4385,0
|
|
20240304,122900,203937360,4385,4360,4385,4360,4
|
|
20240304,122800,203919895,4390,4390,4390,4390,0
|
|
20240304,122700,203919895,4390,4385,4390,4375,810
|
|
20240304,122600,200372005,4405,4405,4405,4405,0
|
|
20240304,122500,200372005,4405,4405,4405,4405,0
|
|
20240304,122400,200372005,4405,4405,4405,4405,0
|
|
20240304,122300,200372005,4405,4405,4405,4405,0
|
|
20240304,122200,200372005,4405,4405,4405,4405,1
|
|
20240304,122100,200367600,4380,4380,4380,4380,0
|
|
20240304,122000,200367600,4380,4380,4380,4380,1000
|
|
20240304,121900,195987600,4420,4420,4420,4420,0
|
|
20240304,121800,195987600,4420,4415,4420,4415,55
|
|
20240304,121700,195744710,4415,4415,4415,4415,1
|
|
20240304,121600,195740295,4385,4380,4385,4375,338
|
|
20240304,121500,194259655,4375,4360,4375,4360,839
|
|
20240304,121400,190590945,4365,4365,4365,4365,40
|
|
20240304,121300,190416345,4370,4370,4370,4370,30
|
|
20240304,121200,190285245,4370,4365,4370,4300,7203
|
|
20240304,121100,159202750,4380,4380,4380,4380,20
|
|
20240304,121000,159115150,4390,4385,4390,4385,352
|
|
20240304,120900,157570635,4380,4380,4380,4380,0
|
|
20240304,120800,157570635,4380,4395,4430,4350,5082
|
|
20240304,120700,135390430,4395,4415,4415,4370,9051
|
|
20240304,120600,95616415,4440,4440,4440,4440,0
|
|
20240304,120500,95616415,4440,4415,4440,4415,81
|
|
20240304,120400,95258775,4440,4420,4440,4420,33
|
|
20240304,120300,95112600,4420,4420,4420,4420,10
|
|
20240304,120200,95068400,4425,4425,4425,4425,0
|
|
20240304,120100,95068400,4425,4425,4425,4425,1
|
|
20240304,120000,95063975,4415,4415,4415,4415,41
|
|
20240304,115900,94882960,4425,4425,4425,4425,0
|
|
20240304,115800,94882960,4425,4420,4425,4420,21
|
|
20240304,115700,94790135,4415,4415,4415,4415,0
|
|
20240304,115600,94790135,4415,4415,4415,4415,8
|
|
20240304,115500,94754815,4420,4420,4420,4420,0
|
|
20240304,115400,94754815,4420,4420,4420,4420,24
|
|
20240304,115300,94648735,4430,4430,4430,4430,0
|
|
20240304,115200,94648735,4430,4430,4430,4430,0
|
|
20240304,115100,94648735,4430,4430,4430,4430,0
|
|
20240304,115000,94648735,4430,4430,4430,4430,0
|
|
20240304,114900,94648735,4430,4430,4430,4430,0
|
|
20240304,114800,94648735,4430,4430,4430,4430,0
|
|
20240304,114700,94648735,4430,4430,4430,4430,0
|
|
20240304,114600,94648735,4430,4415,4430,4415,61
|
|
20240304,114500,94379405,4410,4410,4410,4410,14
|
|
20240304,114400,94317665,4415,4415,4415,4415,0
|
|
20240304,114300,94317665,4415,4415,4415,4415,0
|
|
20240304,114200,94317665,4415,4415,4415,4415,5
|
|
20240304,114100,94295590,4475,4475,4475,4475,0
|
|
20240304,114000,94295590,4475,4475,4475,4475,0
|
|
20240304,113900,94295590,4475,4475,4475,4475,0
|
|
20240304,113800,94295590,4475,4475,4475,4475,0
|
|
20240304,113700,94295590,4475,4475,4475,4475,0
|
|
20240304,113600,94295590,4475,4475,4475,4475,0
|
|
20240304,113500,94295590,4475,4475,4475,4475,0
|
|
20240304,113400,94295590,4475,4475,4475,4475,0
|
|
20240304,113300,94295590,4475,4475,4475,4475,0
|
|
20240304,113200,94295590,4475,4445,4475,4445,262
|
|
20240304,113100,93125785,4480,4480,4480,4480,0
|
|
20240304,113000,93125785,4480,4480,4480,4480,0
|
|
20240304,112900,93125785,4480,4480,4480,4480,0
|
|
20240304,112800,93125785,4480,4480,4480,4480,0
|
|
20240304,112700,93125785,4480,4480,4480,4480,0
|
|
20240304,112600,93125785,4480,4480,4480,4480,0
|
|
20240304,112500,93125785,4480,4480,4480,4480,0
|
|
20240304,112400,93125785,4480,4480,4480,4480,0
|
|
20240304,112300,93125785,4480,4480,4480,4480,0
|
|
20240304,112200,93125785,4480,4480,4480,4480,0
|
|
20240304,112100,93125785,4480,4480,4480,4480,0
|
|
20240304,112000,93125785,4480,4480,4480,4480,0
|
|
20240304,111900,93125785,4480,4415,4480,4415,522
|
|
20240304,111800,90820230,4410,4410,4410,4410,0
|
|
20240304,111700,90820230,4410,4410,4410,4410,0
|
|
20240304,111600,90820230,4410,4410,4410,4410,0
|
|
20240304,111500,90820230,4410,4410,4410,4410,21
|
|
20240304,111400,90727620,4410,4410,4410,4410,50
|
|
20240304,111300,90507120,4410,4410,4410,4410,0
|
|
20240304,111200,90507120,4410,4410,4410,4410,56
|
|
20240304,111100,90260160,4405,4405,4405,4405,18
|
|
20240304,111000,90180870,4415,4415,4415,4415,0
|
|
20240304,110900,90180870,4415,4415,4415,4415,1
|
|
20240304,110800,90176455,4410,4410,4410,4410,0
|
|
20240304,110700,90176455,4410,4410,4410,4410,0
|
|
20240304,110600,90176455,4410,4410,4410,4410,26
|
|
20240304,110500,90061795,4415,4410,4415,4410,9
|
|
20240304,110400,90022085,4415,4415,4415,4415,0
|
|
20240304,110300,90022085,4415,4410,4415,4410,8
|
|
20240304,110200,89986795,4405,4405,4405,4405,23
|
|
20240304,110100,89885480,4410,4410,4410,4410,0
|
|
20240304,110000,89885480,4410,4410,4410,4410,6
|
|
20240304,105900,89859020,4410,4410,4410,4410,5
|
|
20240304,105800,89836970,4410,4410,4410,4410,18
|
|
20240304,105700,89757590,4410,4410,4410,4410,0
|
|
20240304,105600,89757590,4410,4410,4410,4410,12
|
|
20240304,105500,89704670,4410,4410,4410,4410,0
|
|
20240304,105400,89704670,4410,4410,4410,4410,2
|
|
20240304,105300,89695850,4410,4415,4415,4410,53
|
|
20240304,105200,89462020,4415,4415,4415,4415,0
|
|
20240304,105100,89462020,4415,4410,4415,4410,12
|
|
20240304,105000,89409095,4410,4410,4410,4410,0
|
|
20240304,104900,89409095,4410,4410,4410,4410,19
|
|
20240304,104800,89325305,4415,4415,4415,4415,0
|
|
20240304,104700,89325305,4415,4415,4415,4415,0
|
|
20240304,104600,89325305,4415,4415,4415,4415,1
|
|
20240304,104500,89320890,4410,4410,4410,4410,19
|
|
20240304,104400,89237100,4410,4410,4410,4410,3
|
|
20240304,104300,89223870,4410,4410,4410,4410,0
|
|
20240304,104200,89223870,4410,4410,4410,4410,0
|
|
20240304,104100,89223870,4410,4410,4410,4410,8
|
|
20240304,104000,89188590,4435,4435,4435,4435,0
|
|
20240304,103900,89188590,4435,4435,4435,4435,0
|
|
20240304,103800,89188590,4435,4435,4435,4435,1
|
|
20240304,103700,89184155,4410,4410,4410,4410,0
|
|
20240304,103600,89184155,4410,4410,4410,4410,10
|
|
20240304,103500,89140055,4460,4460,4460,4460,0
|
|
20240304,103400,89140055,4460,4460,4460,4460,0
|
|
20240304,103300,89140055,4460,4460,4460,4460,0
|
|
20240304,103200,89140055,4460,4465,4465,4390,5159
|
|
20240304,103100,66366180,4470,4470,4470,4470,0
|
|
20240304,103000,66366180,4470,4470,4470,4470,42
|
|
20240304,102900,66178440,4470,4470,4470,4470,0
|
|
20240304,102800,66178440,4470,4470,4470,4470,336
|
|
20240304,102700,64676520,4470,4470,4470,4470,0
|
|
20240304,102600,64676520,4470,4470,4470,4470,1
|
|
20240304,102500,64672050,4465,4465,4465,4465,1
|
|
20240304,102400,64667585,4500,4500,4500,4500,0
|
|
20240304,102300,64667585,4500,4490,4500,4490,167
|
|
20240304,102200,63916385,4500,4465,4500,4465,104
|
|
20240304,102100,63451990,4465,4445,4465,4445,84
|
|
20240304,102000,63077260,4440,4440,4440,4440,8
|
|
20240304,101900,63041740,4440,4425,4440,4425,952
|
|
20240304,101800,58818575,4430,4430,4430,4430,1
|
|
20240304,101700,58814145,4425,4425,4425,4425,0
|
|
20240304,101600,58814145,4425,4425,4425,4425,0
|
|
20240304,101500,58814145,4425,4425,4425,4425,0
|
|
20240304,101400,58814145,4425,4425,4425,4425,67
|
|
20240304,101300,58517670,4425,4425,4425,4425,0
|
|
20240304,101200,58517670,4425,4420,4425,4420,33
|
|
20240304,101100,58371730,4400,4400,4400,4400,0
|
|
20240304,101000,58371730,4400,4410,4425,4400,36
|
|
20240304,100900,58212695,4405,4410,4410,4405,39
|
|
20240304,100800,58040820,4425,4425,4425,4425,0
|
|
20240304,100700,58040820,4425,4425,4425,4425,0
|
|
20240304,100600,58040820,4425,4425,4425,4425,0
|
|
20240304,100500,58040820,4425,4425,4425,4425,0
|
|
20240304,100400,58040820,4425,4425,4425,4425,0
|
|
20240304,100300,58040820,4425,4425,4425,4425,0
|
|
20240304,100200,58040820,4425,4425,4425,4425,0
|
|
20240304,100100,58040820,4425,4425,4425,4425,10
|
|
20240304,100000,57996570,4425,4425,4425,4425,1
|
|
20240304,095900,57992145,4410,4405,4410,4405,156
|
|
20240304,095800,57304935,4405,4405,4405,4405,1111
|
|
20240304,095700,52410980,4420,4420,4420,4420,0
|
|
20240304,095600,52410980,4420,4420,4420,4420,9
|
|
20240304,095500,52371200,4420,4420,4420,4420,0
|
|
20240304,095400,52371200,4420,4420,4420,4420,0
|
|
20240304,095300,52371200,4420,4410,4420,4410,33
|
|
20240304,095200,52225590,4415,4415,4415,4415,2
|
|
20240304,095100,52216760,4420,4420,4420,4420,0
|
|
20240304,095000,52216760,4420,4425,4425,4420,3
|
|
20240304,094900,52203490,4430,4430,4430,4430,0
|
|
20240304,094800,52203490,4430,4430,4430,4430,0
|
|
20240304,094700,52203490,4430,4425,4430,4425,5
|
|
20240304,094600,52181360,4425,4420,4425,4420,30
|
|
20240304,094500,52048700,4420,4420,4420,4420,0
|
|
20240304,094400,52048700,4420,4420,4420,4420,0
|
|
20240304,094300,52048700,4420,4420,4420,4420,100
|
|
20240304,094200,51606700,4420,4420,4420,4420,0
|
|
20240304,094100,51606700,4420,4420,4420,4420,0
|
|
20240304,094000,51606700,4420,4400,4420,4400,1006
|
|
20240304,093900,47179915,4400,4400,4400,4400,1136
|
|
20240304,093800,42181515,4410,4410,4410,4410,0
|
|
20240304,093700,42181515,4410,4405,4410,4405,33
|
|
20240304,093600,42036090,4400,4400,4400,4400,0
|
|
20240304,093500,42036090,4400,4390,4400,4390,866
|
|
20240304,093400,38225960,4390,4390,4390,4390,10
|
|
20240304,093300,38182060,4390,4390,4390,4390,49
|
|
20240304,093200,37966950,4390,4390,4390,4390,1
|
|
20240304,093100,37962560,4385,4385,4385,4385,22
|
|
20240304,093000,37866090,4385,4385,4385,4385,22
|
|
20240304,092900,37769620,4400,4385,4400,4385,591
|
|
20240304,092800,35171510,4385,4385,4385,4385,9
|
|
20240304,092700,35132045,4385,4385,4385,4385,41
|
|
20240304,092600,34952260,4385,4385,4385,4385,20
|
|
20240304,092500,34864560,4385,4385,4385,4385,20
|
|
20240304,092400,34776860,4385,4400,4400,4385,2504
|
|
20240304,092300,23777115,4400,4410,4410,4400,1224
|
|
20240304,092200,18391505,4440,4440,4440,4440,0
|
|
20240304,092100,18391505,4440,4410,4440,4410,406
|
|
20240304,092000,16593820,4410,4410,4410,4410,14
|
|
20240304,091900,16532080,4410,4420,4420,4405,2873
|
|
20240304,091800,3870965,4440,4420,4440,4420,48
|
|
20240304,091700,3658695,4420,4420,4420,4420,0
|
|
20240304,091600,3658695,4420,4415,4420,4415,15
|
|
20240304,091500,3592435,4410,4410,4410,4410,2
|
|
20240304,091400,3583615,4405,4415,4415,4405,60
|
|
20240304,091300,3319215,4405,4405,4405,4405,0
|
|
20240304,091200,3319215,4405,4405,4405,4405,100
|
|
20240304,091100,2878715,4425,4425,4425,4425,0
|
|
20240304,091000,2878715,4425,4420,4425,4420,217
|
|
20240304,090900,1919480,4405,4405,4405,4405,3
|
|
20240304,090800,1906265,4405,4405,4405,4405,0
|
|
20240304,090700,1906265,4405,4405,4405,4405,1
|
|
20240304,090600,1901860,4405,4405,4405,4405,1
|
|
20240304,090500,1897455,4405,4405,4405,4405,1
|
|
20240304,090400,1893050,4405,4400,4415,4400,252
|
|
20240304,090300,780495,4400,4400,4400,4400,1
|
|
20240304,090200,776095,4400,4400,4400,4400,1
|
|
20240304,090100,771695,4400,4400,4400,4400,1
|
|
20240304,090000,767295,4400,4440,4440,4400,173
|