695 lines
33 KiB
CSV
695 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,203200,606225435,4625,4625,4625,4625,723
|
|
20240306,203100,606225435,4625,4625,4625,4625,0
|
|
20240306,203000,606225435,4625,4625,4625,4625,0
|
|
20240306,202900,606225435,4625,4625,4625,4625,0
|
|
20240306,202800,606225435,4625,4625,4625,4625,0
|
|
20240306,202700,606225435,4625,4625,4625,4625,0
|
|
20240306,202600,606225435,4625,4625,4625,4625,0
|
|
20240306,202500,606225435,4625,4625,4625,4625,0
|
|
20240306,202400,606225435,4625,4625,4625,4625,0
|
|
20240306,202300,606225435,4625,4625,4625,4625,0
|
|
20240306,202200,606225435,4625,4625,4625,4625,0
|
|
20240306,202100,606225435,4625,4625,4625,4625,0
|
|
20240306,202000,606225435,4625,4625,4625,4625,0
|
|
20240306,201900,606225435,4625,4625,4625,4625,0
|
|
20240306,201800,606225435,4625,4625,4625,4625,0
|
|
20240306,201700,606225435,4625,4625,4625,4625,0
|
|
20240306,201600,606225435,4625,4625,4625,4625,0
|
|
20240306,201500,606225435,4625,4625,4625,4625,0
|
|
20240306,201400,606225435,4625,4625,4625,4625,0
|
|
20240306,201300,606225435,4625,4625,4625,4625,0
|
|
20240306,201200,606225435,4625,4625,4625,4625,0
|
|
20240306,201100,606225435,4625,4625,4625,4625,0
|
|
20240306,201000,606225435,4625,4625,4625,4625,0
|
|
20240306,200900,606225435,4625,4625,4625,4625,0
|
|
20240306,200800,606225435,4625,4625,4625,4625,0
|
|
20240306,200700,606225435,4625,4625,4625,4625,0
|
|
20240306,200600,606225435,4625,4625,4625,4625,0
|
|
20240306,200500,606225435,4625,4625,4625,4625,0
|
|
20240306,200400,606225435,4625,4625,4625,4625,0
|
|
20240306,200300,606225435,4625,4625,4625,4625,0
|
|
20240306,200200,606225435,4625,4625,4625,4625,723
|
|
20240306,200100,606225435,4625,4625,4625,4625,0
|
|
20240306,200000,606225435,4625,4625,4625,4625,0
|
|
20240306,195900,606225435,4625,4625,4625,4625,0
|
|
20240306,195800,606225435,4625,4625,4625,4625,0
|
|
20240306,195700,606225435,4625,4625,4625,4625,0
|
|
20240306,195600,606225435,4625,4625,4625,4625,0
|
|
20240306,195500,606225435,4625,4625,4625,4625,0
|
|
20240306,195400,606225435,4625,4625,4625,4625,0
|
|
20240306,195300,606225435,4625,4625,4625,4625,0
|
|
20240306,195200,606225435,4625,4625,4625,4625,0
|
|
20240306,195100,606225435,4625,4625,4625,4625,0
|
|
20240306,195000,606225435,4625,4625,4625,4625,0
|
|
20240306,194900,606225435,4625,4625,4625,4625,0
|
|
20240306,194800,606225435,4625,4625,4625,4625,0
|
|
20240306,194700,606225435,4625,4625,4625,4625,0
|
|
20240306,194600,606225435,4625,4625,4625,4625,0
|
|
20240306,194500,606225435,4625,4625,4625,4625,0
|
|
20240306,194400,606225435,4625,4625,4625,4625,0
|
|
20240306,194300,606225435,4625,4625,4625,4625,0
|
|
20240306,194200,606225435,4625,4625,4625,4625,0
|
|
20240306,194100,606225435,4625,4625,4625,4625,0
|
|
20240306,194000,606225435,4625,4625,4625,4625,0
|
|
20240306,193900,606225435,4625,4625,4625,4625,0
|
|
20240306,193800,606225435,4625,4625,4625,4625,0
|
|
20240306,193700,606225435,4625,4625,4625,4625,0
|
|
20240306,193600,606225435,4625,4625,4625,4625,0
|
|
20240306,193500,606225435,4625,4625,4625,4625,0
|
|
20240306,193400,606225435,4625,4625,4625,4625,0
|
|
20240306,193300,606225435,4625,4625,4625,4625,0
|
|
20240306,193200,606225435,4625,4625,4625,4625,723
|
|
20240306,193100,606225435,4625,4625,4625,4625,0
|
|
20240306,193000,606225435,4625,4625,4625,4625,0
|
|
20240306,192900,606225435,4625,4625,4625,4625,0
|
|
20240306,192800,606225435,4625,4625,4625,4625,0
|
|
20240306,192700,606225435,4625,4625,4625,4625,0
|
|
20240306,192600,606225435,4625,4625,4625,4625,0
|
|
20240306,192500,606225435,4625,4625,4625,4625,0
|
|
20240306,192400,606225435,4625,4625,4625,4625,0
|
|
20240306,192300,606225435,4625,4625,4625,4625,0
|
|
20240306,192200,606225435,4625,4625,4625,4625,0
|
|
20240306,192100,606225435,4625,4625,4625,4625,0
|
|
20240306,192000,606225435,4625,4625,4625,4625,0
|
|
20240306,191900,606225435,4625,4625,4625,4625,0
|
|
20240306,191800,606225435,4625,4625,4625,4625,0
|
|
20240306,191700,606225435,4625,4625,4625,4625,0
|
|
20240306,191600,606225435,4625,4625,4625,4625,0
|
|
20240306,191500,606225435,4625,4625,4625,4625,0
|
|
20240306,191400,606225435,4625,4625,4625,4625,0
|
|
20240306,191300,606225435,4625,4625,4625,4625,0
|
|
20240306,191200,606225435,4625,4625,4625,4625,0
|
|
20240306,191100,606225435,4625,4625,4625,4625,0
|
|
20240306,191000,606225435,4625,4625,4625,4625,0
|
|
20240306,190900,606225435,4625,4625,4625,4625,0
|
|
20240306,190800,606225435,4625,4625,4625,4625,0
|
|
20240306,190700,606225435,4625,4625,4625,4625,0
|
|
20240306,190600,606225435,4625,4625,4625,4625,0
|
|
20240306,190500,606225435,4625,4625,4625,4625,0
|
|
20240306,190400,606225435,4625,4625,4625,4625,0
|
|
20240306,190300,606225435,4625,4625,4625,4625,0
|
|
20240306,190200,606225435,4625,4625,4625,4625,723
|
|
20240306,190100,606225435,4625,4625,4625,4625,0
|
|
20240306,190000,606225435,4625,4625,4625,4625,0
|
|
20240306,185900,606225435,4625,4625,4625,4625,0
|
|
20240306,185800,606225435,4625,4625,4625,4625,0
|
|
20240306,185700,606225435,4625,4625,4625,4625,0
|
|
20240306,185600,606225435,4625,4625,4625,4625,0
|
|
20240306,185500,606225435,4625,4625,4625,4625,0
|
|
20240306,185400,606225435,4625,4625,4625,4625,0
|
|
20240306,185300,606225435,4625,4625,4625,4625,0
|
|
20240306,185200,606225435,4625,4625,4625,4625,0
|
|
20240306,185100,606225435,4625,4625,4625,4625,0
|
|
20240306,185000,606225435,4625,4625,4625,4625,0
|
|
20240306,184900,606225435,4625,4625,4625,4625,0
|
|
20240306,184800,606225435,4625,4625,4625,4625,0
|
|
20240306,184700,606225435,4625,4625,4625,4625,0
|
|
20240306,184600,606225435,4625,4625,4625,4625,0
|
|
20240306,184500,606225435,4625,4625,4625,4625,0
|
|
20240306,184400,606225435,4625,4625,4625,4625,0
|
|
20240306,184300,606225435,4625,4625,4625,4625,0
|
|
20240306,184200,606225435,4625,4625,4625,4625,0
|
|
20240306,184100,606225435,4625,4625,4625,4625,0
|
|
20240306,184000,606225435,4625,4625,4625,4625,0
|
|
20240306,183900,606225435,4625,4625,4625,4625,0
|
|
20240306,183800,606225435,4625,4625,4625,4625,0
|
|
20240306,183700,606225435,4625,4625,4625,4625,0
|
|
20240306,183600,606225435,4625,4625,4625,4625,0
|
|
20240306,183500,606225435,4625,4625,4625,4625,0
|
|
20240306,183400,606225435,4625,4625,4625,4625,0
|
|
20240306,183300,606225435,4625,4625,4625,4625,0
|
|
20240306,183200,606225435,4625,4625,4625,4625,723
|
|
20240306,183100,606225435,4625,4625,4625,4625,0
|
|
20240306,183000,606225435,4625,4625,4625,4625,0
|
|
20240306,182900,606225435,4625,4625,4625,4625,0
|
|
20240306,182800,606225435,4625,4625,4625,4625,0
|
|
20240306,182700,606225435,4625,4625,4625,4625,0
|
|
20240306,182600,606225435,4625,4625,4625,4625,0
|
|
20240306,182500,606225435,4625,4625,4625,4625,0
|
|
20240306,182400,606225435,4625,4625,4625,4625,0
|
|
20240306,182300,606225435,4625,4625,4625,4625,0
|
|
20240306,182200,606225435,4625,4625,4625,4625,0
|
|
20240306,182100,606225435,4625,4625,4625,4625,0
|
|
20240306,182000,606225435,4625,4625,4625,4625,0
|
|
20240306,181900,606225435,4625,4625,4625,4625,0
|
|
20240306,181800,606225435,4625,4625,4625,4625,0
|
|
20240306,181700,606225435,4625,4625,4625,4625,0
|
|
20240306,181600,606225435,4625,4625,4625,4625,0
|
|
20240306,181500,606225435,4625,4625,4625,4625,0
|
|
20240306,181400,606225435,4625,4625,4625,4625,0
|
|
20240306,181300,606225435,4625,4625,4625,4625,0
|
|
20240306,181200,606225435,4625,4625,4625,4625,0
|
|
20240306,181100,606225435,4625,4625,4625,4625,0
|
|
20240306,181000,606225435,4625,4625,4625,4625,0
|
|
20240306,180900,606225435,4625,4625,4625,4625,0
|
|
20240306,180800,606225435,4625,4625,4625,4625,0
|
|
20240306,180700,606225435,4625,4625,4625,4625,0
|
|
20240306,180600,606225435,4625,4625,4625,4625,0
|
|
20240306,180500,606225435,4625,4625,4625,4625,0
|
|
20240306,180400,606225435,4625,4625,4625,4625,0
|
|
20240306,180300,606225435,4625,4625,4625,4625,0
|
|
20240306,180200,606225435,4625,4625,4625,4625,723
|
|
20240306,180100,606225435,4625,4625,4625,4625,0
|
|
20240306,180000,606225435,4625,4625,4625,4625,0
|
|
20240306,175900,606225435,4625,4625,4625,4625,0
|
|
20240306,175800,606225435,4625,4625,4625,4625,0
|
|
20240306,175700,606225435,4625,4625,4625,4625,0
|
|
20240306,175600,606225435,4625,4625,4625,4625,0
|
|
20240306,175500,606225435,4625,4625,4625,4625,0
|
|
20240306,175400,606225435,4625,4625,4625,4625,0
|
|
20240306,175300,606225435,4625,4625,4625,4625,0
|
|
20240306,175200,606225435,4625,4625,4625,4625,0
|
|
20240306,175100,606225435,4625,4625,4625,4625,0
|
|
20240306,175000,606225435,4625,4625,4625,4625,0
|
|
20240306,174900,606225435,4625,4625,4625,4625,0
|
|
20240306,174800,606225435,4625,4625,4625,4625,0
|
|
20240306,174700,606225435,4625,4625,4625,4625,0
|
|
20240306,174600,606225435,4625,4625,4625,4625,0
|
|
20240306,174500,606225435,4625,4625,4625,4625,0
|
|
20240306,174400,606225435,4625,4625,4625,4625,0
|
|
20240306,174300,606225435,4625,4625,4625,4625,0
|
|
20240306,174200,606225435,4625,4625,4625,4625,0
|
|
20240306,174100,606225435,4625,4625,4625,4625,0
|
|
20240306,174000,606225435,4625,4625,4625,4625,0
|
|
20240306,173900,606225435,4625,4625,4625,4625,0
|
|
20240306,173800,606225435,4625,4625,4625,4625,0
|
|
20240306,173700,606225435,4625,4625,4625,4625,0
|
|
20240306,173600,606225435,4625,4625,4625,4625,0
|
|
20240306,173500,606225435,4625,4625,4625,4625,0
|
|
20240306,173400,606225435,4625,4625,4625,4625,0
|
|
20240306,173300,606225435,4625,4625,4625,4625,0
|
|
20240306,173200,606225435,4625,4625,4625,4625,723
|
|
20240306,173100,606225435,4625,4625,4625,4625,0
|
|
20240306,173000,606225435,4625,4625,4625,4625,0
|
|
20240306,172900,606225435,4625,4625,4625,4625,0
|
|
20240306,172800,606225435,4625,4625,4625,4625,0
|
|
20240306,172700,606225435,4625,4625,4625,4625,0
|
|
20240306,172600,606225435,4625,4625,4625,4625,0
|
|
20240306,172500,606225435,4625,4625,4625,4625,0
|
|
20240306,172400,606225435,4625,4625,4625,4625,0
|
|
20240306,172300,606225435,4625,4625,4625,4625,0
|
|
20240306,172200,606225435,4625,4625,4625,4625,0
|
|
20240306,172100,606225435,4625,4625,4625,4625,0
|
|
20240306,172000,606225435,4625,4625,4625,4625,0
|
|
20240306,171900,606225435,4625,4625,4625,4625,0
|
|
20240306,171800,606225435,4625,4625,4625,4625,0
|
|
20240306,171700,606225435,4625,4625,4625,4625,0
|
|
20240306,171600,606225435,4625,4625,4625,4625,0
|
|
20240306,171500,606225435,4625,4625,4625,4625,0
|
|
20240306,171400,606225435,4625,4625,4625,4625,0
|
|
20240306,171300,606225435,4625,4625,4625,4625,0
|
|
20240306,171200,606225435,4625,4625,4625,4625,0
|
|
20240306,171100,606225435,4625,4625,4625,4625,0
|
|
20240306,171000,606225435,4625,4625,4625,4625,0
|
|
20240306,170900,606225435,4625,4625,4625,4625,0
|
|
20240306,170800,606225435,4625,4625,4625,4625,0
|
|
20240306,170700,606225435,4625,4625,4625,4625,0
|
|
20240306,170600,606225435,4625,4625,4625,4625,0
|
|
20240306,170500,606225435,4625,4625,4625,4625,0
|
|
20240306,170400,606225435,4625,4625,4625,4625,0
|
|
20240306,170300,606225435,4625,4625,4625,4625,0
|
|
20240306,170200,606225435,4625,4625,4625,4625,723
|
|
20240306,170100,606225435,4625,4625,4625,4625,0
|
|
20240306,170000,606225435,4625,4625,4625,4625,0
|
|
20240306,165900,606225435,4625,4625,4625,4625,0
|
|
20240306,165800,606225435,4625,4625,4625,4625,0
|
|
20240306,165700,606225435,4625,4625,4625,4625,0
|
|
20240306,165600,606225435,4625,4625,4625,4625,0
|
|
20240306,165500,606225435,4625,4625,4625,4625,0
|
|
20240306,165400,606225435,4625,4625,4625,4625,0
|
|
20240306,165300,606225435,4625,4625,4625,4625,0
|
|
20240306,165200,606225435,4625,4625,4625,4625,0
|
|
20240306,165100,606225435,4625,4625,4625,4625,0
|
|
20240306,165000,606225435,4625,4625,4625,4625,0
|
|
20240306,164900,606225435,4625,4625,4625,4625,0
|
|
20240306,164800,606225435,4625,4625,4625,4625,0
|
|
20240306,164700,606225435,4625,4625,4625,4625,0
|
|
20240306,164600,606225435,4625,4625,4625,4625,0
|
|
20240306,164500,606225435,4625,4625,4625,4625,0
|
|
20240306,164400,606225435,4625,4625,4625,4625,0
|
|
20240306,164300,606225435,4625,4625,4625,4625,0
|
|
20240306,164200,606225435,4625,4625,4625,4625,0
|
|
20240306,164100,606225435,4625,4625,4625,4625,0
|
|
20240306,164000,606225435,4625,4625,4625,4625,0
|
|
20240306,163900,606225435,4625,4625,4625,4625,0
|
|
20240306,163800,606225435,4625,4625,4625,4625,0
|
|
20240306,163700,606225435,4625,4625,4625,4625,0
|
|
20240306,163600,606225435,4625,4625,4625,4625,0
|
|
20240306,163500,606225435,4625,4625,4625,4625,0
|
|
20240306,163400,606225435,4625,4625,4625,4625,0
|
|
20240306,163300,606225435,4625,4625,4625,4625,0
|
|
20240306,163200,606225435,4625,4625,4625,4625,723
|
|
20240306,163100,606225435,4625,4625,4625,4625,0
|
|
20240306,163000,606225435,4625,4625,4625,4625,0
|
|
20240306,162900,606225435,4625,4625,4625,4625,0
|
|
20240306,162800,606225435,4625,4625,4625,4625,0
|
|
20240306,162700,606225435,4625,4625,4625,4625,0
|
|
20240306,162600,606225435,4625,4625,4625,4625,0
|
|
20240306,162500,606225435,4625,4625,4625,4625,0
|
|
20240306,162400,606225435,4625,4625,4625,4625,0
|
|
20240306,162300,606225435,4625,4625,4625,4625,0
|
|
20240306,162200,606225435,4625,4625,4625,4625,0
|
|
20240306,162100,606225435,4625,4625,4625,4625,0
|
|
20240306,162000,606225435,4625,4625,4625,4625,0
|
|
20240306,161900,606225435,4625,4625,4625,4625,0
|
|
20240306,161800,606225435,4625,4625,4625,4625,0
|
|
20240306,161700,606225435,4625,4625,4625,4625,0
|
|
20240306,161600,606225435,4625,4625,4625,4625,0
|
|
20240306,161500,606225435,4625,4625,4625,4625,0
|
|
20240306,161400,606225435,4625,4625,4625,4625,0
|
|
20240306,161300,606225435,4625,4625,4625,4625,0
|
|
20240306,161200,606225435,4625,4625,4625,4625,0
|
|
20240306,161100,606225435,4625,4625,4625,4625,0
|
|
20240306,161000,606225435,4625,4625,4625,4625,0
|
|
20240306,160900,606225435,4625,4625,4625,4625,0
|
|
20240306,160800,606225435,4625,4625,4625,4625,0
|
|
20240306,160700,606225435,4625,4625,4625,4625,0
|
|
20240306,160600,606225435,4625,4625,4625,4625,0
|
|
20240306,160500,606225435,4625,4625,4625,4625,0
|
|
20240306,160400,606225435,4625,4625,4625,4625,0
|
|
20240306,160300,606225435,4625,4625,4625,4625,0
|
|
20240306,160200,606225435,4625,4625,4625,4625,723
|
|
20240306,160100,606225435,4625,4625,4625,4625,0
|
|
20240306,160000,606225435,4625,4625,4625,4625,0
|
|
20240306,155900,606225435,4625,4625,4625,4625,0
|
|
20240306,155800,606225435,4625,4625,4625,4625,0
|
|
20240306,155700,606225435,4625,4625,4625,4625,0
|
|
20240306,155600,606225435,4625,4625,4625,4625,0
|
|
20240306,155500,606225435,4625,4625,4625,4625,0
|
|
20240306,155400,606225435,4625,4625,4625,4625,0
|
|
20240306,155300,606225435,4625,4625,4625,4625,0
|
|
20240306,155200,606225435,4625,4625,4625,4625,0
|
|
20240306,155100,606225435,4625,4625,4625,4625,0
|
|
20240306,155000,606225435,4625,4625,4625,4625,0
|
|
20240306,154900,606225435,4625,4625,4625,4625,0
|
|
20240306,154800,606225435,4625,4625,4625,4625,0
|
|
20240306,154700,606225435,4625,4625,4625,4625,0
|
|
20240306,154600,606225435,4625,4625,4625,4625,0
|
|
20240306,154500,606225435,4625,4625,4625,4625,0
|
|
20240306,154400,606225435,4625,4625,4625,4625,0
|
|
20240306,154300,606225435,4625,4625,4625,4625,0
|
|
20240306,154200,606225435,4625,4625,4625,4625,0
|
|
20240306,154100,606225435,4625,4625,4625,4625,0
|
|
20240306,154000,606225435,4625,4625,4625,4625,0
|
|
20240306,153900,606225435,4625,4625,4625,4625,0
|
|
20240306,153800,606225435,4625,4625,4625,4625,0
|
|
20240306,153700,606225435,4625,4625,4625,4625,0
|
|
20240306,153600,606225435,4625,4625,4625,4625,0
|
|
20240306,153500,606225435,4625,4625,4625,4625,0
|
|
20240306,153400,606225435,4625,4625,4625,4625,0
|
|
20240306,153300,606225435,4625,4625,4625,4625,0
|
|
20240306,153200,606225435,4625,4625,4625,4625,723
|
|
20240306,153100,606225435,4625,4625,4625,4625,0
|
|
20240306,153000,606225435,4625,4625,4625,4625,723
|
|
20240306,152900,602881560,4620,4620,4620,4620,0
|
|
20240306,152800,602881560,4620,4620,4620,4620,0
|
|
20240306,152700,602881560,4620,4620,4620,4620,0
|
|
20240306,152600,602881560,4620,4620,4620,4620,0
|
|
20240306,152500,602881560,4620,4620,4620,4620,0
|
|
20240306,152400,602881560,4620,4620,4620,4620,0
|
|
20240306,152300,602881560,4620,4620,4620,4620,0
|
|
20240306,152200,602881560,4620,4620,4620,4620,0
|
|
20240306,152100,602881560,4620,4620,4620,4620,0
|
|
20240306,152000,602881560,4620,4620,4620,4620,0
|
|
20240306,151900,602881560,4620,4620,4620,4620,0
|
|
20240306,151800,602881560,4620,4620,4620,4620,0
|
|
20240306,151700,602881560,4620,4620,4620,4620,0
|
|
20240306,151600,602881560,4620,4600,4620,4585,1737
|
|
20240306,151500,594907600,4595,4600,4600,4595,95
|
|
20240306,151400,594471010,4620,4620,4620,4620,0
|
|
20240306,151300,594471010,4620,4600,4620,4600,25
|
|
20240306,151200,594355990,4620,4620,4620,4620,0
|
|
20240306,151100,594355990,4620,4620,4620,4620,0
|
|
20240306,151000,594355990,4620,4620,4620,4620,10
|
|
20240306,150900,594309790,4620,4620,4620,4620,6
|
|
20240306,150800,594282070,4600,4605,4605,4600,4917
|
|
20240306,150700,571663530,4600,4610,4610,4600,1839
|
|
20240306,150600,563203330,4620,4620,4620,4620,15
|
|
20240306,150500,563134030,4620,4605,4620,4605,691
|
|
20240306,150400,559945745,4600,4600,4600,4600,0
|
|
20240306,150300,559945745,4600,4600,4600,4600,19
|
|
20240306,150200,559858345,4600,4600,4600,4600,0
|
|
20240306,150100,559858345,4600,4600,4600,4600,0
|
|
20240306,150000,559858345,4600,4600,4600,4600,60
|
|
20240306,145900,559582345,4595,4595,4595,4595,0
|
|
20240306,145800,559582345,4595,4595,4595,4595,0
|
|
20240306,145700,559582345,4595,4595,4595,4595,0
|
|
20240306,145600,559582345,4595,4595,4595,4595,0
|
|
20240306,145500,559582345,4595,4595,4595,4595,50
|
|
20240306,145400,559352595,4595,4595,4595,4595,0
|
|
20240306,145300,559352595,4595,4600,4600,4595,108
|
|
20240306,145200,558856285,4595,4595,4595,4595,0
|
|
20240306,145100,558856285,4595,4595,4595,4595,0
|
|
20240306,145000,558856285,4595,4595,4595,4595,0
|
|
20240306,144900,558856285,4595,4595,4595,4595,0
|
|
20240306,144800,558856285,4595,4595,4595,4595,6
|
|
20240306,144700,558828715,4605,4605,4605,4605,12
|
|
20240306,144600,558773455,4590,4590,4590,4590,0
|
|
20240306,144500,558773455,4590,4590,4590,4590,0
|
|
20240306,144400,558773455,4590,4590,4590,4590,50
|
|
20240306,144300,558543955,4585,4585,4585,4585,0
|
|
20240306,144200,558543955,4585,4585,4585,4585,0
|
|
20240306,144100,558543955,4585,4585,4585,4585,0
|
|
20240306,144000,558543955,4585,4590,4590,4585,100
|
|
20240306,143900,558085405,4585,4585,4585,4585,0
|
|
20240306,143800,558085405,4585,4585,4585,4585,14
|
|
20240306,143700,558021215,4610,4610,4610,4610,0
|
|
20240306,143600,558021215,4610,4610,4610,4610,0
|
|
20240306,143500,558021215,4610,4610,4610,4610,1
|
|
20240306,143400,558016605,4585,4585,4585,4585,0
|
|
20240306,143300,558016605,4585,4585,4585,4585,0
|
|
20240306,143200,558016605,4585,4585,4585,4585,0
|
|
20240306,143100,558016605,4585,4585,4585,4585,100
|
|
20240306,143000,557558105,4585,4590,4590,4585,477
|
|
20240306,142900,555370415,4590,4590,4590,4590,0
|
|
20240306,142800,555370415,4590,4590,4590,4590,0
|
|
20240306,142700,555370415,4590,4600,4600,4590,421
|
|
20240306,142600,553437670,4610,4610,4610,4610,0
|
|
20240306,142500,553437670,4610,4610,4610,4610,0
|
|
20240306,142400,553437670,4610,4610,4610,4610,0
|
|
20240306,142300,553437670,4610,4610,4610,4610,20
|
|
20240306,142200,553345470,4610,4610,4610,4610,30
|
|
20240306,142100,553207170,4610,4610,4610,4610,0
|
|
20240306,142000,553207170,4610,4610,4610,4610,1
|
|
20240306,141900,553202560,4600,4600,4600,4600,0
|
|
20240306,141800,553202560,4600,4600,4600,4600,0
|
|
20240306,141700,553202560,4600,4600,4600,4600,0
|
|
20240306,141600,553202560,4600,4600,4600,4600,0
|
|
20240306,141500,553202560,4600,4600,4600,4600,0
|
|
20240306,141400,553202560,4600,4600,4600,4600,0
|
|
20240306,141300,553202560,4600,4600,4600,4600,0
|
|
20240306,141200,553202560,4600,4600,4600,4600,628
|
|
20240306,141100,550313760,4590,4590,4590,4590,0
|
|
20240306,141000,550313760,4590,4590,4590,4590,0
|
|
20240306,140900,550313760,4590,4590,4590,4590,0
|
|
20240306,140800,550313760,4590,4590,4590,4590,1094
|
|
20240306,140700,545292300,4590,4590,4590,4590,0
|
|
20240306,140600,545292300,4590,4590,4590,4590,0
|
|
20240306,140500,545292300,4590,4590,4590,4590,0
|
|
20240306,140400,545292300,4590,4595,4595,4590,1000
|
|
20240306,140300,540698760,4595,4595,4595,4595,0
|
|
20240306,140200,540698760,4595,4595,4595,4595,0
|
|
20240306,140100,540698760,4595,4600,4600,4595,10
|
|
20240306,140000,540652800,4600,4600,4600,4600,0
|
|
20240306,135900,540652800,4600,4595,4600,4595,6
|
|
20240306,135800,540625215,4595,4595,4595,4595,0
|
|
20240306,135700,540625215,4595,4595,4595,4595,91
|
|
20240306,135600,540207070,4610,4610,4610,4610,0
|
|
20240306,135500,540207070,4610,4610,4610,4610,0
|
|
20240306,135400,540207070,4610,4620,4625,4610,772
|
|
20240306,135300,536646925,4620,4620,4620,4620,0
|
|
20240306,135200,536646925,4620,4620,4620,4620,0
|
|
20240306,135100,536646925,4620,4620,4620,4620,0
|
|
20240306,135000,536646925,4620,4610,4620,4610,2
|
|
20240306,134900,536637695,4610,4610,4610,4610,0
|
|
20240306,134800,536637695,4610,4610,4610,4610,0
|
|
20240306,134700,536637695,4610,4610,4610,4610,500
|
|
20240306,134600,534332695,4610,4610,4610,4610,0
|
|
20240306,134500,534332695,4610,4610,4610,4610,0
|
|
20240306,134400,534332695,4610,4610,4610,4610,0
|
|
20240306,134300,534332695,4610,4610,4610,4610,0
|
|
20240306,134200,534332695,4610,4610,4610,4610,0
|
|
20240306,134100,534332695,4610,4610,4610,4610,0
|
|
20240306,134000,534332695,4610,4610,4610,4610,500
|
|
20240306,133900,532027695,4610,4610,4610,4610,0
|
|
20240306,133800,532027695,4610,4610,4610,4610,0
|
|
20240306,133700,532027695,4610,4610,4610,4610,0
|
|
20240306,133600,532027695,4610,4610,4610,4610,0
|
|
20240306,133500,532027695,4610,4610,4610,4610,0
|
|
20240306,133400,532027695,4610,4610,4610,4610,0
|
|
20240306,133300,532027695,4610,4610,4610,4610,0
|
|
20240306,133200,532027695,4610,4610,4610,4610,0
|
|
20240306,133100,532027695,4610,4610,4610,4610,1
|
|
20240306,133000,532023085,4590,4605,4605,4590,947
|
|
20240306,132900,527666655,4620,4620,4620,4620,0
|
|
20240306,132800,527666655,4620,4620,4620,4620,0
|
|
20240306,132700,527666655,4620,4620,4620,4620,0
|
|
20240306,132600,527666655,4620,4620,4620,4620,0
|
|
20240306,132500,527666655,4620,4620,4620,4620,0
|
|
20240306,132400,527666655,4620,4620,4620,4620,0
|
|
20240306,132300,527666655,4620,4620,4620,4620,500
|
|
20240306,132200,525356655,4620,4620,4620,4620,0
|
|
20240306,132100,525356655,4620,4620,4620,4620,0
|
|
20240306,132000,525356655,4620,4620,4620,4620,0
|
|
20240306,131900,525356655,4620,4620,4620,4620,0
|
|
20240306,131800,525356655,4620,4620,4620,4620,1000
|
|
20240306,131700,520736655,4620,4620,4620,4620,0
|
|
20240306,131600,520736655,4620,4620,4620,4620,0
|
|
20240306,131500,520736655,4620,4620,4620,4620,0
|
|
20240306,131400,520736655,4620,4615,4620,4615,500
|
|
20240306,131300,518426745,4620,4620,4620,4620,0
|
|
20240306,131200,518426745,4620,4620,4620,4620,0
|
|
20240306,131100,518426745,4620,4620,4620,4620,0
|
|
20240306,131000,518426745,4620,4620,4620,4620,500
|
|
20240306,130900,516116745,4625,4625,4625,4625,0
|
|
20240306,130800,516116745,4625,4625,4625,4625,465
|
|
20240306,130700,513966120,4630,4630,4630,4630,0
|
|
20240306,130600,513966120,4630,4630,4630,4630,0
|
|
20240306,130500,513966120,4630,4630,4630,4630,0
|
|
20240306,130400,513966120,4630,4625,4630,4600,3128
|
|
20240306,130300,499544330,4625,4625,4625,4625,300
|
|
20240306,130200,498156830,4625,4625,4625,4625,0
|
|
20240306,130100,498156830,4625,4625,4625,4625,0
|
|
20240306,130000,498156830,4625,4625,4625,4625,0
|
|
20240306,125900,498156830,4625,4625,4625,4625,0
|
|
20240306,125800,498156830,4625,4625,4625,4625,0
|
|
20240306,125700,498156830,4625,4625,4625,4625,0
|
|
20240306,125600,498156830,4625,4625,4625,4625,0
|
|
20240306,125500,498156830,4625,4625,4625,4625,0
|
|
20240306,125400,498156830,4625,4625,4625,4625,0
|
|
20240306,125300,498156830,4625,4625,4625,4625,0
|
|
20240306,125200,498156830,4625,4625,4625,4625,161
|
|
20240306,125100,497412205,4635,4635,4635,4630,324
|
|
20240306,125000,495911785,4645,4645,4645,4645,0
|
|
20240306,124900,495911785,4645,4645,4645,4645,0
|
|
20240306,124800,495911785,4645,4645,4645,4645,1
|
|
20240306,124700,495907140,4635,4635,4635,4635,0
|
|
20240306,124600,495907140,4635,4635,4635,4635,300
|
|
20240306,124500,494516640,4645,4645,4645,4645,0
|
|
20240306,124400,494516640,4645,4645,4645,4645,100
|
|
20240306,124300,494052140,4645,4645,4645,4645,890
|
|
20240306,124200,489918090,4645,4645,4645,4645,0
|
|
20240306,124100,489918090,4645,4645,4645,4645,0
|
|
20240306,124000,489918090,4645,4645,4645,4645,0
|
|
20240306,123900,489918090,4645,4645,4645,4645,0
|
|
20240306,123800,489918090,4645,4645,4645,4645,0
|
|
20240306,123700,489918090,4645,4645,4645,4645,0
|
|
20240306,123600,489918090,4645,4645,4645,4645,0
|
|
20240306,123500,489918090,4645,4645,4645,4645,0
|
|
20240306,123400,489918090,4645,4640,4645,4640,2246
|
|
20240306,123300,479495420,4630,4630,4630,4630,0
|
|
20240306,123200,479495420,4630,4630,4630,4630,0
|
|
20240306,123100,479495420,4630,4630,4630,4630,9
|
|
20240306,123000,479453750,4630,4630,4630,4630,240
|
|
20240306,122900,478342550,4625,4625,4625,4625,0
|
|
20240306,122800,478342550,4625,4625,4625,4625,0
|
|
20240306,122700,478342550,4625,4625,4625,4625,1
|
|
20240306,122600,478337925,4625,4625,4625,4625,0
|
|
20240306,122500,478337925,4625,4625,4625,4625,0
|
|
20240306,122400,478337925,4625,4625,4625,4625,0
|
|
20240306,122300,478337925,4625,4625,4625,4625,0
|
|
20240306,122200,478337925,4625,4625,4625,4625,0
|
|
20240306,122100,478337925,4625,4630,4630,4625,41
|
|
20240306,122000,478148245,4640,4640,4640,4640,0
|
|
20240306,121900,478148245,4640,4635,4640,4630,43
|
|
20240306,121800,477948905,4645,4650,4650,4640,1863
|
|
20240306,121700,469295550,4650,4650,4650,4650,0
|
|
20240306,121600,469295550,4650,4650,4650,4650,0
|
|
20240306,121500,469295550,4650,4650,4650,4650,0
|
|
20240306,121400,469295550,4650,4650,4650,4650,99
|
|
20240306,121300,468835200,4665,4665,4665,4665,0
|
|
20240306,121200,468835200,4665,4665,4665,4665,1
|
|
20240306,121100,468830535,4650,4650,4650,4650,11
|
|
20240306,121000,468779385,4645,4645,4645,4645,0
|
|
20240306,120900,468779385,4645,4665,4665,4645,2
|
|
20240306,120800,468770075,4650,4650,4650,4650,50
|
|
20240306,120700,468537575,4645,4645,4645,4645,1
|
|
20240306,120600,468532930,4645,4645,4645,4645,0
|
|
20240306,120500,468532930,4645,4645,4665,4645,521
|
|
20240306,120400,466103200,4665,4665,4665,4665,1
|
|
20240306,120300,466098535,4645,4645,4645,4645,568
|
|
20240306,120200,463460175,4645,4645,4645,4645,1
|
|
20240306,120100,463455530,4650,4645,4650,4645,6
|
|
20240306,120000,463427635,4645,4640,4645,4640,41
|
|
20240306,115900,463237370,4640,4640,4640,4640,0
|
|
20240306,115800,463237370,4640,4640,4640,4640,0
|
|
20240306,115700,463237370,4640,4640,4640,4640,0
|
|
20240306,115600,463237370,4640,4640,4640,4640,0
|
|
20240306,115500,463237370,4640,4640,4640,4640,0
|
|
20240306,115400,463237370,4640,4640,4640,4640,1003
|
|
20240306,115300,458583450,4640,4640,4640,4640,0
|
|
20240306,115200,458583450,4640,4640,4640,4640,0
|
|
20240306,115100,458583450,4640,4640,4640,4640,0
|
|
20240306,115000,458583450,4640,4640,4640,4640,0
|
|
20240306,114900,458583450,4640,4640,4640,4640,0
|
|
20240306,114800,458583450,4640,4640,4640,4640,0
|
|
20240306,114700,458583450,4640,4640,4640,4640,0
|
|
20240306,114600,458583450,4640,4640,4640,4640,0
|
|
20240306,114500,458583450,4640,4640,4640,4640,0
|
|
20240306,114400,458583450,4640,4655,4675,4640,544
|
|
20240306,114300,456044660,4630,4630,4630,4630,0
|
|
20240306,114200,456044660,4630,4630,4630,4630,21
|
|
20240306,114100,455947430,4630,4630,4630,4630,0
|
|
20240306,114000,455947430,4630,4630,4630,4630,0
|
|
20240306,113900,455947430,4630,4630,4630,4630,0
|
|
20240306,113800,455947430,4630,4630,4630,4630,0
|
|
20240306,113700,455947430,4630,4630,4630,4630,240
|
|
20240306,113600,454836230,4620,4620,4620,4620,0
|
|
20240306,113500,454836230,4620,4625,4625,4620,1211
|
|
20240306,113400,449241385,4630,4630,4630,4630,0
|
|
20240306,113300,449241385,4630,4630,4630,4630,0
|
|
20240306,113200,449241385,4630,4630,4630,4630,260
|
|
20240306,113100,448037585,4630,4630,4630,4630,1276
|
|
20240306,113000,442129705,4630,4630,4630,4630,1
|
|
20240306,112900,442125075,4630,4630,4630,4630,0
|
|
20240306,112800,442125075,4630,4630,4630,4630,0
|
|
20240306,112700,442125075,4630,4630,4630,4630,0
|
|
20240306,112600,442125075,4630,4640,4640,4630,2638
|
|
20240306,112500,429897025,4645,4645,4645,4645,550
|
|
20240306,112400,427342275,4645,4645,4645,4645,10
|
|
20240306,112300,427295825,4640,4645,4645,4640,160
|
|
20240306,112200,426553095,4645,4645,4645,4645,0
|
|
20240306,112100,426553095,4645,4660,4660,4645,1698
|
|
20240306,112000,418643945,4660,4675,4675,4660,1643
|
|
20240306,111900,410973605,4680,4685,4685,4680,2224
|
|
20240306,111800,400565165,4690,4690,4690,4690,6
|
|
20240306,111700,400537025,4695,4695,4695,4695,0
|
|
20240306,111600,400537025,4695,4695,4695,4695,5
|
|
20240306,111500,400513550,4700,4700,4700,4700,0
|
|
20240306,111400,400513550,4700,4700,4700,4700,117
|
|
20240306,111300,399963650,4705,4705,4705,4705,0
|
|
20240306,111200,399963650,4705,4705,4705,4705,0
|
|
20240306,111100,399963650,4705,4705,4705,4705,0
|
|
20240306,111000,399963650,4705,4705,4705,4705,3213
|
|
20240306,110900,384846485,4715,4715,4715,4715,1
|
|
20240306,110800,384841770,4705,4715,4715,4705,989
|
|
20240306,110700,380178685,4720,4720,4720,4720,0
|
|
20240306,110600,380178685,4720,4720,4720,4720,0
|
|
20240306,110500,380178685,4720,4720,4720,4720,0
|
|
20240306,110400,380178685,4720,4720,4720,4720,0
|
|
20240306,110300,380178685,4720,4720,4720,4720,0
|
|
20240306,110200,380178685,4720,4720,4720,4720,0
|
|
20240306,110100,380178685,4720,4725,4725,4720,37
|
|
20240306,110000,380003895,4730,4730,4730,4730,0
|
|
20240306,105900,380003895,4730,4730,4730,4730,0
|
|
20240306,105800,380003895,4730,4730,4730,4730,5
|
|
20240306,105700,379980245,4730,4720,4730,4720,753
|
|
20240306,105600,376422365,4720,4715,4720,4715,379
|
|
20240306,105500,374634985,4715,4720,4720,4715,293
|
|
20240306,105400,373252795,4725,4720,4725,4720,730
|
|
20240306,105300,369806045,4710,4710,4710,4710,346
|
|
20240306,105200,368176385,4715,4715,4715,4715,0
|
|
20240306,105100,368176385,4715,4715,4715,4715,0
|
|
20240306,105000,368176385,4715,4715,4715,4715,10
|
|
20240306,104900,368129235,4725,4725,4725,4725,0
|
|
20240306,104800,368129235,4725,4725,4725,4725,0
|
|
20240306,104700,368129235,4725,4725,4725,4725,0
|
|
20240306,104600,368129235,4725,4725,4725,4725,0
|
|
20240306,104500,368129235,4725,4725,4725,4725,2
|
|
20240306,104400,368119785,4705,4705,4705,4705,1
|
|
20240306,104300,368115080,4725,4705,4725,4705,2383
|
|
20240306,104200,356875520,4705,4705,4705,4705,0
|
|
20240306,104100,356875520,4705,4705,4705,4705,286
|
|
20240306,104000,355529890,4685,4680,4685,4680,1733
|
|
20240306,103900,347414970,4680,4705,4705,4680,1612
|
|
20240306,103800,339859585,4710,4705,4710,4705,52
|
|
20240306,103700,339614920,4705,4705,4705,4705,0
|
|
20240306,103600,339614920,4705,4705,4705,4705,0
|
|
20240306,103500,339614920,4705,4705,4705,4705,0
|
|
20240306,103400,339614920,4705,4705,4705,4705,282
|
|
20240306,103300,338288110,4710,4705,4710,4705,119
|
|
20240306,103200,337728210,4705,4695,4705,4695,1236
|
|
20240306,103100,331925180,4695,4695,4695,4695,767
|
|
20240306,103000,328324115,4695,4695,4695,4695,0
|
|
20240306,102900,328324115,4695,4695,4695,4695,0
|
|
20240306,102800,328324115,4695,4695,4695,4695,1
|
|
20240306,102700,328319420,4695,4695,4695,4695,1
|
|
20240306,102600,328314725,4665,4665,4665,4665,0
|
|
20240306,102500,328314725,4665,4665,4665,4665,0
|
|
20240306,102400,328314725,4665,4665,4665,4665,0
|
|
20240306,102300,328314725,4665,4665,4665,4665,9
|
|
20240306,102200,328272740,4665,4665,4665,4665,657
|
|
20240306,102100,325207835,4665,4680,4680,4665,638
|
|
20240306,102000,322223270,4680,4680,4680,4680,70
|
|
20240306,101900,321895670,4680,4680,4680,4680,27
|
|
20240306,101800,321769310,4695,4680,4695,4680,112
|
|
20240306,101700,321243620,4680,4670,4680,4670,636
|
|
20240306,101600,318267190,4670,4670,4670,4670,10
|
|
20240306,101500,318220490,4670,4670,4670,4670,0
|
|
20240306,101400,318220490,4670,4670,4670,4670,0
|
|
20240306,101300,318220490,4670,4670,4670,4670,0
|
|
20240306,101200,318220490,4670,4670,4670,4670,101
|
|
20240306,101100,317748820,4680,4680,4680,4670,468
|
|
20240306,101000,315560705,4680,4675,4680,4675,101
|
|
20240306,100900,315088525,4680,4680,4680,4680,113
|
|
20240306,100800,314559685,4695,4700,4700,4695,6691
|
|
20240306,100700,283142940,4710,4700,4710,4700,102
|
|
20240306,100600,282663530,4710,4710,4710,4700,2269
|
|
20240306,100500,271993420,4705,4705,4705,4705,607
|
|
20240306,100400,269137485,4705,4705,4705,4705,2
|
|
20240306,100300,269128075,4710,4705,4710,4705,11
|
|
20240306,100200,269076275,4710,4710,4710,4710,61
|
|
20240306,100100,268788965,4725,4725,4725,4725,0
|
|
20240306,100000,268788965,4725,4725,4725,4725,0
|
|
20240306,095900,268788965,4725,4725,4725,4725,0
|
|
20240306,095800,268788965,4725,4725,4725,4725,20
|
|
20240306,095700,268694465,4725,4720,4725,4720,1662
|
|
20240306,095600,260847950,4720,4720,4720,4720,0
|
|
20240306,095500,260847950,4720,4705,4720,4705,1575
|
|
20240306,095400,253424875,4715,4715,4715,4715,0
|
|
20240306,095300,253424875,4715,4715,4715,4715,0
|
|
20240306,095200,253424875,4715,4715,4715,4715,0
|
|
20240306,095100,253424875,4715,4715,4715,4715,184
|
|
20240306,095000,252557315,4715,4715,4715,4715,0
|
|
20240306,094900,252557315,4715,4710,4715,4710,1165
|
|
20240306,094800,247066840,4705,4695,4710,4695,899
|
|
20240306,094700,242835060,4695,4695,4695,4695,56
|
|
20240306,094600,242572140,4705,4700,4705,4695,1439
|
|
20240306,094500,235808940,4700,4705,4705,4700,104
|
|
20240306,094400,235319870,4700,4700,4700,4700,15
|
|
20240306,094300,235249370,4705,4700,4705,4700,42
|
|
20240306,094200,235051965,4705,4700,4705,4700,44
|
|
20240306,094100,234845155,4705,4700,4710,4700,1098
|
|
20240306,094000,229679475,4705,4700,4705,4700,54
|
|
20240306,093900,229425665,4705,4710,4710,4705,327
|
|
20240306,093800,227887125,4710,4705,4710,4705,74
|
|
20240306,093700,227538850,4710,4700,4710,4700,1237
|
|
20240306,093600,221724100,4700,4705,4705,4700,211
|
|
20240306,093500,220732255,4705,4700,4705,4700,49
|
|
20240306,093400,220501730,4705,4700,4710,4700,72
|
|
20240306,093300,220163160,4715,4715,4715,4715,10
|
|
20240306,093200,220116010,4700,4715,4715,4700,1197
|
|
20240306,093100,214489960,4700,4710,4720,4700,3125
|
|
20240306,093000,199798990,4710,4710,4710,4710,65
|
|
20240306,092900,199492840,4720,4720,4725,4720,1070
|
|
20240306,092800,194442390,4720,4715,4720,4715,448
|
|
20240306,092700,192329920,4725,4720,4725,4720,332
|
|
20240306,092600,190761225,4725,4725,4725,4715,72
|
|
20240306,092500,190421045,4725,4710,4730,4710,1782
|
|
20240306,092400,182017560,4710,4685,4710,4680,5084
|
|
20240306,092300,158147800,4700,4680,4700,4680,243
|
|
20240306,092200,157010235,4700,4695,4700,4670,1055
|
|
20240306,092100,152061650,4690,4710,4710,4690,1410
|
|
20240306,092000,145432785,4715,4710,4715,4700,879
|
|
20240306,091900,141300845,4700,4730,4735,4700,2937
|
|
20240306,091800,127444790,4730,4740,4750,4720,3952
|
|
20240306,091700,108688140,4740,4720,4740,4705,2637
|
|
20240306,091600,96225925,4720,4700,4720,4700,3001
|
|
20240306,091500,82101290,4700,4675,4700,4675,1196
|
|
20240306,091400,76488650,4650,4650,4650,4650,1
|
|
20240306,091300,76484000,4650,4670,4685,4650,1125
|
|
20240306,091200,71225570,4690,4675,4690,4670,2036
|
|
20240306,091100,61683190,4670,4650,4670,4650,125
|
|
20240306,091000,61101105,4635,4635,4635,4635,1
|
|
20240306,090900,61096470,4630,4650,4650,4630,450
|
|
20240306,090800,59011760,4660,4615,4660,4615,2532
|
|
20240306,090700,47306660,4590,4600,4615,4590,1091
|
|
20240306,090600,42295685,4620,4620,4620,4620,116
|
|
20240306,090500,41759765,4595,4595,4595,4590,601
|
|
20240306,090400,38999915,4590,4595,4600,4590,3543
|
|
20240306,090300,22730860,4590,4625,4625,4590,102
|
|
20240306,090200,22260855,4620,4645,4650,4620,2054
|
|
20240306,090100,12752235,4645,4620,4645,4600,279
|
|
20240306,090000,11461745,4620,4590,4620,4590,2497
|