695 lines
33 KiB
CSV
695 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,203200,362050910,4755,4755,4755,4755,845
|
|
20240307,203100,362050910,4755,4755,4755,4755,0
|
|
20240307,203000,362050910,4755,4755,4755,4755,0
|
|
20240307,202900,362050910,4755,4755,4755,4755,0
|
|
20240307,202800,362050910,4755,4755,4755,4755,0
|
|
20240307,202700,362050910,4755,4755,4755,4755,0
|
|
20240307,202600,362050910,4755,4755,4755,4755,0
|
|
20240307,202500,362050910,4755,4755,4755,4755,0
|
|
20240307,202400,362050910,4755,4755,4755,4755,0
|
|
20240307,202300,362050910,4755,4755,4755,4755,0
|
|
20240307,202200,362050910,4755,4755,4755,4755,0
|
|
20240307,202100,362050910,4755,4755,4755,4755,0
|
|
20240307,202000,362050910,4755,4755,4755,4755,0
|
|
20240307,201900,362050910,4755,4755,4755,4755,0
|
|
20240307,201800,362050910,4755,4755,4755,4755,0
|
|
20240307,201700,362050910,4755,4755,4755,4755,0
|
|
20240307,201600,362050910,4755,4755,4755,4755,0
|
|
20240307,201500,362050910,4755,4755,4755,4755,0
|
|
20240307,201400,362050910,4755,4755,4755,4755,0
|
|
20240307,201300,362050910,4755,4755,4755,4755,0
|
|
20240307,201200,362050910,4755,4755,4755,4755,0
|
|
20240307,201100,362050910,4755,4755,4755,4755,0
|
|
20240307,201000,362050910,4755,4755,4755,4755,0
|
|
20240307,200900,362050910,4755,4755,4755,4755,0
|
|
20240307,200800,362050910,4755,4755,4755,4755,0
|
|
20240307,200700,362050910,4755,4755,4755,4755,0
|
|
20240307,200600,362050910,4755,4755,4755,4755,0
|
|
20240307,200500,362050910,4755,4755,4755,4755,0
|
|
20240307,200400,362050910,4755,4755,4755,4755,0
|
|
20240307,200300,362050910,4755,4755,4755,4755,0
|
|
20240307,200200,362050910,4755,4755,4755,4755,845
|
|
20240307,200100,362050910,4755,4755,4755,4755,0
|
|
20240307,200000,362050910,4755,4755,4755,4755,0
|
|
20240307,195900,362050910,4755,4755,4755,4755,0
|
|
20240307,195800,362050910,4755,4755,4755,4755,0
|
|
20240307,195700,362050910,4755,4755,4755,4755,0
|
|
20240307,195600,362050910,4755,4755,4755,4755,0
|
|
20240307,195500,362050910,4755,4755,4755,4755,0
|
|
20240307,195400,362050910,4755,4755,4755,4755,0
|
|
20240307,195300,362050910,4755,4755,4755,4755,0
|
|
20240307,195200,362050910,4755,4755,4755,4755,0
|
|
20240307,195100,362050910,4755,4755,4755,4755,0
|
|
20240307,195000,362050910,4755,4755,4755,4755,0
|
|
20240307,194900,362050910,4755,4755,4755,4755,0
|
|
20240307,194800,362050910,4755,4755,4755,4755,0
|
|
20240307,194700,362050910,4755,4755,4755,4755,0
|
|
20240307,194600,362050910,4755,4755,4755,4755,0
|
|
20240307,194500,362050910,4755,4755,4755,4755,0
|
|
20240307,194400,362050910,4755,4755,4755,4755,0
|
|
20240307,194300,362050910,4755,4755,4755,4755,0
|
|
20240307,194200,362050910,4755,4755,4755,4755,0
|
|
20240307,194100,362050910,4755,4755,4755,4755,0
|
|
20240307,194000,362050910,4755,4755,4755,4755,0
|
|
20240307,193900,362050910,4755,4755,4755,4755,0
|
|
20240307,193800,362050910,4755,4755,4755,4755,0
|
|
20240307,193700,362050910,4755,4755,4755,4755,0
|
|
20240307,193600,362050910,4755,4755,4755,4755,0
|
|
20240307,193500,362050910,4755,4755,4755,4755,0
|
|
20240307,193400,362050910,4755,4755,4755,4755,0
|
|
20240307,193300,362050910,4755,4755,4755,4755,0
|
|
20240307,193200,362050910,4755,4755,4755,4755,845
|
|
20240307,193100,362050910,4755,4755,4755,4755,0
|
|
20240307,193000,362050910,4755,4755,4755,4755,0
|
|
20240307,192900,362050910,4755,4755,4755,4755,0
|
|
20240307,192800,362050910,4755,4755,4755,4755,0
|
|
20240307,192700,362050910,4755,4755,4755,4755,0
|
|
20240307,192600,362050910,4755,4755,4755,4755,0
|
|
20240307,192500,362050910,4755,4755,4755,4755,0
|
|
20240307,192400,362050910,4755,4755,4755,4755,0
|
|
20240307,192300,362050910,4755,4755,4755,4755,0
|
|
20240307,192200,362050910,4755,4755,4755,4755,0
|
|
20240307,192100,362050910,4755,4755,4755,4755,0
|
|
20240307,192000,362050910,4755,4755,4755,4755,0
|
|
20240307,191900,362050910,4755,4755,4755,4755,0
|
|
20240307,191800,362050910,4755,4755,4755,4755,0
|
|
20240307,191700,362050910,4755,4755,4755,4755,0
|
|
20240307,191600,362050910,4755,4755,4755,4755,0
|
|
20240307,191500,362050910,4755,4755,4755,4755,0
|
|
20240307,191400,362050910,4755,4755,4755,4755,0
|
|
20240307,191300,362050910,4755,4755,4755,4755,0
|
|
20240307,191200,362050910,4755,4755,4755,4755,0
|
|
20240307,191100,362050910,4755,4755,4755,4755,0
|
|
20240307,191000,362050910,4755,4755,4755,4755,0
|
|
20240307,190900,362050910,4755,4755,4755,4755,0
|
|
20240307,190800,362050910,4755,4755,4755,4755,0
|
|
20240307,190700,362050910,4755,4755,4755,4755,0
|
|
20240307,190600,362050910,4755,4755,4755,4755,0
|
|
20240307,190500,362050910,4755,4755,4755,4755,0
|
|
20240307,190400,362050910,4755,4755,4755,4755,0
|
|
20240307,190300,362050910,4755,4755,4755,4755,0
|
|
20240307,190200,362050910,4755,4755,4755,4755,845
|
|
20240307,190100,362050910,4755,4755,4755,4755,0
|
|
20240307,190000,362050910,4755,4755,4755,4755,0
|
|
20240307,185900,362050910,4755,4755,4755,4755,0
|
|
20240307,185800,362050910,4755,4755,4755,4755,0
|
|
20240307,185700,362050910,4755,4755,4755,4755,0
|
|
20240307,185600,362050910,4755,4755,4755,4755,0
|
|
20240307,185500,362050910,4755,4755,4755,4755,0
|
|
20240307,185400,362050910,4755,4755,4755,4755,0
|
|
20240307,185300,362050910,4755,4755,4755,4755,0
|
|
20240307,185200,362050910,4755,4755,4755,4755,0
|
|
20240307,185100,362050910,4755,4755,4755,4755,0
|
|
20240307,185000,362050910,4755,4755,4755,4755,0
|
|
20240307,184900,362050910,4755,4755,4755,4755,0
|
|
20240307,184800,362050910,4755,4755,4755,4755,0
|
|
20240307,184700,362050910,4755,4755,4755,4755,0
|
|
20240307,184600,362050910,4755,4755,4755,4755,0
|
|
20240307,184500,362050910,4755,4755,4755,4755,0
|
|
20240307,184400,362050910,4755,4755,4755,4755,0
|
|
20240307,184300,362050910,4755,4755,4755,4755,0
|
|
20240307,184200,362050910,4755,4755,4755,4755,0
|
|
20240307,184100,362050910,4755,4755,4755,4755,0
|
|
20240307,184000,362050910,4755,4755,4755,4755,0
|
|
20240307,183900,362050910,4755,4755,4755,4755,0
|
|
20240307,183800,362050910,4755,4755,4755,4755,0
|
|
20240307,183700,362050910,4755,4755,4755,4755,0
|
|
20240307,183600,362050910,4755,4755,4755,4755,0
|
|
20240307,183500,362050910,4755,4755,4755,4755,0
|
|
20240307,183400,362050910,4755,4755,4755,4755,0
|
|
20240307,183300,362050910,4755,4755,4755,4755,0
|
|
20240307,183200,362050910,4755,4755,4755,4755,845
|
|
20240307,183100,362050910,4755,4755,4755,4755,0
|
|
20240307,183000,362050910,4755,4755,4755,4755,0
|
|
20240307,182900,362050910,4755,4755,4755,4755,0
|
|
20240307,182800,362050910,4755,4755,4755,4755,0
|
|
20240307,182700,362050910,4755,4755,4755,4755,0
|
|
20240307,182600,362050910,4755,4755,4755,4755,0
|
|
20240307,182500,362050910,4755,4755,4755,4755,0
|
|
20240307,182400,362050910,4755,4755,4755,4755,0
|
|
20240307,182300,362050910,4755,4755,4755,4755,0
|
|
20240307,182200,362050910,4755,4755,4755,4755,0
|
|
20240307,182100,362050910,4755,4755,4755,4755,0
|
|
20240307,182000,362050910,4755,4755,4755,4755,0
|
|
20240307,181900,362050910,4755,4755,4755,4755,0
|
|
20240307,181800,362050910,4755,4755,4755,4755,0
|
|
20240307,181700,362050910,4755,4755,4755,4755,0
|
|
20240307,181600,362050910,4755,4755,4755,4755,0
|
|
20240307,181500,362050910,4755,4755,4755,4755,0
|
|
20240307,181400,362050910,4755,4755,4755,4755,0
|
|
20240307,181300,362050910,4755,4755,4755,4755,0
|
|
20240307,181200,362050910,4755,4755,4755,4755,0
|
|
20240307,181100,362050910,4755,4755,4755,4755,0
|
|
20240307,181000,362050910,4755,4755,4755,4755,0
|
|
20240307,180900,362050910,4755,4755,4755,4755,0
|
|
20240307,180800,362050910,4755,4755,4755,4755,0
|
|
20240307,180700,362050910,4755,4755,4755,4755,0
|
|
20240307,180600,362050910,4755,4755,4755,4755,0
|
|
20240307,180500,362050910,4755,4755,4755,4755,0
|
|
20240307,180400,362050910,4755,4755,4755,4755,0
|
|
20240307,180300,362050910,4755,4755,4755,4755,0
|
|
20240307,180200,362050910,4755,4755,4755,4755,845
|
|
20240307,180100,362050910,4755,4755,4755,4755,0
|
|
20240307,180000,362050910,4755,4755,4755,4755,0
|
|
20240307,175900,362050910,4755,4755,4755,4755,0
|
|
20240307,175800,362050910,4755,4755,4755,4755,0
|
|
20240307,175700,362050910,4755,4755,4755,4755,0
|
|
20240307,175600,362050910,4755,4755,4755,4755,0
|
|
20240307,175500,362050910,4755,4755,4755,4755,0
|
|
20240307,175400,362050910,4755,4755,4755,4755,0
|
|
20240307,175300,362050910,4755,4755,4755,4755,0
|
|
20240307,175200,362050910,4755,4755,4755,4755,0
|
|
20240307,175100,362050910,4755,4755,4755,4755,0
|
|
20240307,175000,362050910,4755,4755,4755,4755,0
|
|
20240307,174900,362050910,4755,4755,4755,4755,0
|
|
20240307,174800,362050910,4755,4755,4755,4755,0
|
|
20240307,174700,362050910,4755,4755,4755,4755,0
|
|
20240307,174600,362050910,4755,4755,4755,4755,0
|
|
20240307,174500,362050910,4755,4755,4755,4755,0
|
|
20240307,174400,362050910,4755,4755,4755,4755,0
|
|
20240307,174300,362050910,4755,4755,4755,4755,0
|
|
20240307,174200,362050910,4755,4755,4755,4755,0
|
|
20240307,174100,362050910,4755,4755,4755,4755,0
|
|
20240307,174000,362050910,4755,4755,4755,4755,0
|
|
20240307,173900,362050910,4755,4755,4755,4755,0
|
|
20240307,173800,362050910,4755,4755,4755,4755,0
|
|
20240307,173700,362050910,4755,4755,4755,4755,0
|
|
20240307,173600,362050910,4755,4755,4755,4755,0
|
|
20240307,173500,362050910,4755,4755,4755,4755,0
|
|
20240307,173400,362050910,4755,4755,4755,4755,0
|
|
20240307,173300,362050910,4755,4755,4755,4755,0
|
|
20240307,173200,362050910,4755,4755,4755,4755,845
|
|
20240307,173100,362050910,4755,4755,4755,4755,0
|
|
20240307,173000,362050910,4755,4755,4755,4755,0
|
|
20240307,172900,362050910,4755,4755,4755,4755,0
|
|
20240307,172800,362050910,4755,4755,4755,4755,0
|
|
20240307,172700,362050910,4755,4755,4755,4755,0
|
|
20240307,172600,362050910,4755,4755,4755,4755,0
|
|
20240307,172500,362050910,4755,4755,4755,4755,0
|
|
20240307,172400,362050910,4755,4755,4755,4755,0
|
|
20240307,172300,362050910,4755,4755,4755,4755,0
|
|
20240307,172200,362050910,4755,4755,4755,4755,0
|
|
20240307,172100,362050910,4755,4755,4755,4755,0
|
|
20240307,172000,362050910,4755,4755,4755,4755,0
|
|
20240307,171900,362050910,4755,4755,4755,4755,0
|
|
20240307,171800,362050910,4755,4755,4755,4755,0
|
|
20240307,171700,362050910,4755,4755,4755,4755,0
|
|
20240307,171600,362050910,4755,4755,4755,4755,0
|
|
20240307,171500,362050910,4755,4755,4755,4755,0
|
|
20240307,171400,362050910,4755,4755,4755,4755,0
|
|
20240307,171300,362050910,4755,4755,4755,4755,0
|
|
20240307,171200,362050910,4755,4755,4755,4755,0
|
|
20240307,171100,362050910,4755,4755,4755,4755,0
|
|
20240307,171000,362050910,4755,4755,4755,4755,0
|
|
20240307,170900,362050910,4755,4755,4755,4755,0
|
|
20240307,170800,362050910,4755,4755,4755,4755,0
|
|
20240307,170700,362050910,4755,4755,4755,4755,0
|
|
20240307,170600,362050910,4755,4755,4755,4755,0
|
|
20240307,170500,362050910,4755,4755,4755,4755,0
|
|
20240307,170400,362050910,4755,4755,4755,4755,0
|
|
20240307,170300,362050910,4755,4755,4755,4755,0
|
|
20240307,170200,362050910,4755,4755,4755,4755,845
|
|
20240307,170100,362050910,4755,4755,4755,4755,0
|
|
20240307,170000,362050910,4755,4755,4755,4755,0
|
|
20240307,165900,362050910,4755,4755,4755,4755,0
|
|
20240307,165800,362050910,4755,4755,4755,4755,0
|
|
20240307,165700,362050910,4755,4755,4755,4755,0
|
|
20240307,165600,362050910,4755,4755,4755,4755,0
|
|
20240307,165500,362050910,4755,4755,4755,4755,0
|
|
20240307,165400,362050910,4755,4755,4755,4755,0
|
|
20240307,165300,362050910,4755,4755,4755,4755,0
|
|
20240307,165200,362050910,4755,4755,4755,4755,0
|
|
20240307,165100,362050910,4755,4755,4755,4755,0
|
|
20240307,165000,362050910,4755,4755,4755,4755,0
|
|
20240307,164900,362050910,4755,4755,4755,4755,0
|
|
20240307,164800,362050910,4755,4755,4755,4755,0
|
|
20240307,164700,362050910,4755,4755,4755,4755,0
|
|
20240307,164600,362050910,4755,4755,4755,4755,0
|
|
20240307,164500,362050910,4755,4755,4755,4755,0
|
|
20240307,164400,362050910,4755,4755,4755,4755,0
|
|
20240307,164300,362050910,4755,4755,4755,4755,0
|
|
20240307,164200,362050910,4755,4755,4755,4755,0
|
|
20240307,164100,362050910,4755,4755,4755,4755,0
|
|
20240307,164000,362050910,4755,4755,4755,4755,0
|
|
20240307,163900,362050910,4755,4755,4755,4755,0
|
|
20240307,163800,362050910,4755,4755,4755,4755,0
|
|
20240307,163700,362050910,4755,4755,4755,4755,0
|
|
20240307,163600,362050910,4755,4755,4755,4755,0
|
|
20240307,163500,362050910,4755,4755,4755,4755,0
|
|
20240307,163400,362050910,4755,4755,4755,4755,0
|
|
20240307,163300,362050910,4755,4755,4755,4755,0
|
|
20240307,163200,362050910,4755,4755,4755,4755,845
|
|
20240307,163100,362050910,4755,4755,4755,4755,0
|
|
20240307,163000,362050910,4755,4755,4755,4755,0
|
|
20240307,162900,362050910,4755,4755,4755,4755,0
|
|
20240307,162800,362050910,4755,4755,4755,4755,0
|
|
20240307,162700,362050910,4755,4755,4755,4755,0
|
|
20240307,162600,362050910,4755,4755,4755,4755,0
|
|
20240307,162500,362050910,4755,4755,4755,4755,0
|
|
20240307,162400,362050910,4755,4755,4755,4755,0
|
|
20240307,162300,362050910,4755,4755,4755,4755,0
|
|
20240307,162200,362050910,4755,4755,4755,4755,0
|
|
20240307,162100,362050910,4755,4755,4755,4755,0
|
|
20240307,162000,362050910,4755,4755,4755,4755,0
|
|
20240307,161900,362050910,4755,4755,4755,4755,0
|
|
20240307,161800,362050910,4755,4755,4755,4755,0
|
|
20240307,161700,362050910,4755,4755,4755,4755,0
|
|
20240307,161600,362050910,4755,4755,4755,4755,0
|
|
20240307,161500,362050910,4755,4755,4755,4755,0
|
|
20240307,161400,362050910,4755,4755,4755,4755,0
|
|
20240307,161300,362050910,4755,4755,4755,4755,0
|
|
20240307,161200,362050910,4755,4755,4755,4755,0
|
|
20240307,161100,362050910,4755,4755,4755,4755,0
|
|
20240307,161000,362050910,4755,4755,4755,4755,0
|
|
20240307,160900,362050910,4755,4755,4755,4755,0
|
|
20240307,160800,362050910,4755,4755,4755,4755,0
|
|
20240307,160700,362050910,4755,4755,4755,4755,0
|
|
20240307,160600,362050910,4755,4755,4755,4755,0
|
|
20240307,160500,362050910,4755,4755,4755,4755,0
|
|
20240307,160400,362050910,4755,4755,4755,4755,0
|
|
20240307,160300,362050910,4755,4755,4755,4755,0
|
|
20240307,160200,362050910,4755,4755,4755,4755,845
|
|
20240307,160100,362050910,4755,4755,4755,4755,0
|
|
20240307,160000,362050910,4755,4755,4755,4755,0
|
|
20240307,155900,362050910,4755,4755,4755,4755,0
|
|
20240307,155800,362050910,4755,4755,4755,4755,0
|
|
20240307,155700,362050910,4755,4755,4755,4755,0
|
|
20240307,155600,362050910,4755,4755,4755,4755,0
|
|
20240307,155500,362050910,4755,4755,4755,4755,0
|
|
20240307,155400,362050910,4755,4755,4755,4755,0
|
|
20240307,155300,362050910,4755,4755,4755,4755,0
|
|
20240307,155200,362050910,4755,4755,4755,4755,0
|
|
20240307,155100,362050910,4755,4755,4755,4755,0
|
|
20240307,155000,362050910,4755,4755,4755,4755,0
|
|
20240307,154900,362050910,4755,4755,4755,4755,0
|
|
20240307,154800,362050910,4755,4755,4755,4755,0
|
|
20240307,154700,362050910,4755,4755,4755,4755,0
|
|
20240307,154600,362050910,4755,4755,4755,4755,0
|
|
20240307,154500,362050910,4755,4755,4755,4755,0
|
|
20240307,154400,362050910,4755,4755,4755,4755,0
|
|
20240307,154300,362050910,4755,4755,4755,4755,0
|
|
20240307,154200,362050910,4755,4755,4755,4755,0
|
|
20240307,154100,362050910,4755,4755,4755,4755,0
|
|
20240307,154000,362050910,4755,4755,4755,4755,0
|
|
20240307,153900,362050910,4755,4755,4755,4755,0
|
|
20240307,153800,362050910,4755,4755,4755,4755,0
|
|
20240307,153700,362050910,4755,4755,4755,4755,0
|
|
20240307,153600,362050910,4755,4755,4755,4755,0
|
|
20240307,153500,362050910,4755,4755,4755,4755,0
|
|
20240307,153400,362050910,4755,4755,4755,4755,0
|
|
20240307,153300,362050910,4755,4755,4755,4755,0
|
|
20240307,153200,362050910,4755,4755,4755,4755,845
|
|
20240307,153100,362050910,4755,4755,4755,4755,0
|
|
20240307,153000,362050910,4755,4755,4755,4755,845
|
|
20240307,152900,358032935,4750,4750,4750,4750,0
|
|
20240307,152800,358032935,4750,4750,4750,4750,0
|
|
20240307,152700,358032935,4750,4750,4750,4750,0
|
|
20240307,152600,358032935,4750,4750,4750,4750,0
|
|
20240307,152500,358032935,4750,4750,4750,4750,0
|
|
20240307,152400,358032935,4750,4750,4750,4750,0
|
|
20240307,152300,358032935,4750,4750,4750,4750,0
|
|
20240307,152200,358032935,4750,4750,4750,4750,0
|
|
20240307,152100,358032935,4750,4750,4750,4750,0
|
|
20240307,152000,358032935,4750,4750,4750,4750,0
|
|
20240307,151900,358032935,4750,4750,4750,4750,60
|
|
20240307,151800,357747935,4755,4750,4755,4750,179
|
|
20240307,151700,356897635,4755,4755,4755,4755,0
|
|
20240307,151600,356897635,4755,4750,4755,4750,208
|
|
20240307,151500,355909080,4725,4735,4735,4725,351
|
|
20240307,151400,354250180,4750,4750,4750,4750,2
|
|
20240307,151300,354240680,4750,4750,4750,4750,1
|
|
20240307,151200,354235930,4755,4755,4755,4755,0
|
|
20240307,151100,354235930,4755,4755,4755,4755,0
|
|
20240307,151000,354235930,4755,4745,4755,4730,155
|
|
20240307,150900,353502100,4755,4755,4755,4755,0
|
|
20240307,150800,353502100,4755,4755,4755,4755,0
|
|
20240307,150700,353502100,4755,4755,4755,4755,0
|
|
20240307,150600,353502100,4755,4755,4755,4755,0
|
|
20240307,150500,353502100,4755,4755,4755,4755,0
|
|
20240307,150400,353502100,4755,4755,4755,4755,1
|
|
20240307,150300,353497345,4745,4745,4745,4745,0
|
|
20240307,150200,353497345,4745,4745,4745,4745,4
|
|
20240307,150100,353478365,4755,4755,4755,4755,0
|
|
20240307,150000,353478365,4755,4755,4755,4755,0
|
|
20240307,145900,353478365,4755,4755,4755,4755,0
|
|
20240307,145800,353478365,4755,4755,4755,4755,0
|
|
20240307,145700,353478365,4755,4755,4755,4755,115
|
|
20240307,145600,352931540,4755,4755,4755,4755,0
|
|
20240307,145500,352931540,4755,4750,4755,4750,404
|
|
20240307,145400,351010835,4755,4755,4755,4755,0
|
|
20240307,145300,351010835,4755,4755,4755,4755,0
|
|
20240307,145200,351010835,4755,4755,4755,4755,0
|
|
20240307,145100,351010835,4755,4755,4755,4755,0
|
|
20240307,145000,351010835,4755,4755,4755,4755,19
|
|
20240307,144900,350920490,4755,4755,4755,4755,84
|
|
20240307,144800,350521070,4755,4730,4755,4730,1005
|
|
20240307,144700,345763520,4730,4730,4730,4730,0
|
|
20240307,144600,345763520,4730,4730,4730,4730,0
|
|
20240307,144500,345763520,4730,4730,4730,4730,0
|
|
20240307,144400,345763520,4730,4730,4730,4730,100
|
|
20240307,144300,345290520,4730,4730,4730,4730,5
|
|
20240307,144200,345266870,4730,4730,4730,4730,0
|
|
20240307,144100,345266870,4730,4730,4730,4730,0
|
|
20240307,144000,345266870,4730,4730,4730,4730,0
|
|
20240307,143900,345266870,4730,4730,4730,4730,3
|
|
20240307,143800,345252680,4730,4730,4730,4730,10
|
|
20240307,143700,345205380,4730,4730,4730,4730,0
|
|
20240307,143600,345205380,4730,4730,4730,4730,2
|
|
20240307,143500,345195920,4730,4730,4730,4730,0
|
|
20240307,143400,345195920,4730,4730,4730,4730,100
|
|
20240307,143300,344722920,4730,4730,4730,4730,0
|
|
20240307,143200,344722920,4730,4735,4735,4730,496
|
|
20240307,143100,342376785,4735,4735,4735,4735,0
|
|
20240307,143000,342376785,4735,4735,4735,4735,0
|
|
20240307,142900,342376785,4735,4735,4735,4735,34
|
|
20240307,142800,342215795,4740,4735,4740,4735,296
|
|
20240307,142700,340814125,4740,4740,4740,4740,4219
|
|
20240307,142600,320816065,4740,4740,4740,4740,316
|
|
20240307,142500,319318225,4740,4740,4740,4740,0
|
|
20240307,142400,319318225,4740,4740,4740,4740,0
|
|
20240307,142300,319318225,4740,4740,4740,4740,0
|
|
20240307,142200,319318225,4740,4740,4740,4740,0
|
|
20240307,142100,319318225,4740,4740,4740,4740,559
|
|
20240307,142000,316668565,4740,4740,4740,4740,1616
|
|
20240307,141900,309008725,4740,4740,4740,4740,0
|
|
20240307,141800,309008725,4740,4740,4740,4740,0
|
|
20240307,141700,309008725,4740,4740,4740,4740,0
|
|
20240307,141600,309008725,4740,4740,4740,4740,0
|
|
20240307,141500,309008725,4740,4740,4740,4740,300
|
|
20240307,141400,307586725,4740,4740,4740,4740,1750
|
|
20240307,141300,299291725,4740,4740,4740,4740,18
|
|
20240307,141200,299206405,4755,4755,4755,4755,0
|
|
20240307,141100,299206405,4755,4755,4755,4755,0
|
|
20240307,141000,299206405,4755,4755,4755,4755,0
|
|
20240307,140900,299206405,4755,4755,4755,4755,0
|
|
20240307,140800,299206405,4755,4755,4755,4755,0
|
|
20240307,140700,299206405,4755,4755,4755,4755,1
|
|
20240307,140600,299201650,4760,4760,4760,4760,0
|
|
20240307,140500,299201650,4760,4760,4760,4760,0
|
|
20240307,140400,299201650,4760,4760,4760,4760,0
|
|
20240307,140300,299201650,4760,4760,4760,4760,2
|
|
20240307,140200,299192130,4760,4760,4760,4760,0
|
|
20240307,140100,299192130,4760,4760,4760,4760,50
|
|
20240307,140000,298954130,4745,4750,4750,4745,1997
|
|
20240307,135900,289474415,4750,4750,4750,4750,50
|
|
20240307,135800,289236915,4755,4750,4755,4750,102
|
|
20240307,135700,288752400,4755,4755,4755,4755,0
|
|
20240307,135600,288752400,4755,4755,4755,4755,5
|
|
20240307,135500,288728625,4755,4755,4755,4755,75
|
|
20240307,135400,288372000,4755,4755,4755,4755,0
|
|
20240307,135300,288372000,4755,4755,4755,4755,0
|
|
20240307,135200,288372000,4755,4750,4755,4750,2050
|
|
20240307,135100,278634250,4755,4760,4760,4755,99
|
|
20240307,135000,278163260,4765,4765,4765,4765,0
|
|
20240307,134900,278163260,4765,4765,4765,4765,0
|
|
20240307,134800,278163260,4765,4765,4765,4765,0
|
|
20240307,134700,278163260,4765,4765,4765,4765,0
|
|
20240307,134600,278163260,4765,4765,4765,4765,0
|
|
20240307,134500,278163260,4765,4765,4765,4765,760
|
|
20240307,134400,274541860,4785,4785,4785,4785,0
|
|
20240307,134300,274541860,4785,4785,4785,4785,21
|
|
20240307,134200,274441375,4765,4765,4765,4765,1073
|
|
20240307,134100,269328530,4765,4765,4765,4765,147
|
|
20240307,134000,268628075,4760,4750,4760,4750,343
|
|
20240307,133900,266995695,4750,4750,4750,4750,0
|
|
20240307,133800,266995695,4750,4750,4750,4750,0
|
|
20240307,133700,266995695,4750,4750,4750,4750,0
|
|
20240307,133600,266995695,4750,4750,4750,4750,1
|
|
20240307,133500,266990945,4750,4750,4750,4750,0
|
|
20240307,133400,266990945,4750,4745,4750,4745,197
|
|
20240307,133300,266055395,4740,4745,4745,4740,485
|
|
20240307,133200,263756295,4750,4750,4750,4750,0
|
|
20240307,133100,263756295,4750,4750,4750,4750,0
|
|
20240307,133000,263756295,4750,4750,4750,4750,0
|
|
20240307,132900,263756295,4750,4750,4750,4750,20
|
|
20240307,132800,263661295,4750,4750,4750,4750,48
|
|
20240307,132700,263433295,4745,4745,4745,4745,0
|
|
20240307,132600,263433295,4745,4750,4750,4745,1254
|
|
20240307,132500,257482865,4755,4755,4755,4755,5
|
|
20240307,132400,257459090,4750,4755,4755,4750,298
|
|
20240307,132300,256042275,4765,4765,4765,4765,0
|
|
20240307,132200,256042275,4765,4765,4765,4765,0
|
|
20240307,132100,256042275,4765,4765,4765,4765,1
|
|
20240307,132000,256037510,4765,4765,4765,4765,10
|
|
20240307,131900,255989860,4765,4765,4765,4765,1
|
|
20240307,131800,255985095,4760,4760,4760,4760,35
|
|
20240307,131700,255818495,4760,4755,4760,4755,1526
|
|
20240307,131600,248554770,4760,4760,4760,4760,0
|
|
20240307,131500,248554770,4760,4760,4760,4760,0
|
|
20240307,131400,248554770,4760,4760,4760,4760,1
|
|
20240307,131300,248550010,4750,4750,4750,4750,0
|
|
20240307,131200,248550010,4750,4750,4750,4750,100
|
|
20240307,131100,248075010,4755,4755,4755,4755,10
|
|
20240307,131000,248027460,4765,4765,4765,4765,0
|
|
20240307,130900,248027460,4765,4765,4765,4765,0
|
|
20240307,130800,248027460,4765,4765,4765,4765,0
|
|
20240307,130700,248027460,4765,4765,4765,4765,0
|
|
20240307,130600,248027460,4765,4765,4765,4765,1
|
|
20240307,130500,248022695,4755,4755,4765,4755,143
|
|
20240307,130400,247342720,4765,4760,4765,4760,143
|
|
20240307,130300,246662015,4765,4785,4785,4765,97
|
|
20240307,130200,246199290,4780,4785,4785,4780,535
|
|
20240307,130100,243641875,4785,4785,4785,4780,214
|
|
20240307,130000,242618410,4780,4780,4780,4780,129
|
|
20240307,125900,242001790,4780,4780,4780,4780,0
|
|
20240307,125800,242001790,4780,4780,4780,4780,311
|
|
20240307,125700,240515210,4780,4770,4780,4770,510
|
|
20240307,125600,238080110,4770,4760,4770,4760,152
|
|
20240307,125500,237356305,4760,4755,4760,4755,215
|
|
20240307,125400,236333320,4750,4740,4755,4740,614
|
|
20240307,125300,233419115,4740,4740,4740,4740,50
|
|
20240307,125200,233182115,4740,4740,4740,4740,0
|
|
20240307,125100,233182115,4740,4735,4740,4735,2
|
|
20240307,125000,233172640,4740,4740,4740,4740,0
|
|
20240307,124900,233172640,4740,4740,4740,4740,1
|
|
20240307,124800,233167900,4730,4730,4730,4730,0
|
|
20240307,124700,233167900,4730,4730,4730,4730,0
|
|
20240307,124600,233167900,4730,4730,4730,4730,0
|
|
20240307,124500,233167900,4730,4730,4730,4730,0
|
|
20240307,124400,233167900,4730,4730,4730,4730,0
|
|
20240307,124300,233167900,4730,4730,4730,4730,0
|
|
20240307,124200,233167900,4730,4730,4730,4730,8
|
|
20240307,124100,233130060,4730,4730,4730,4730,9
|
|
20240307,124000,233087490,4745,4745,4745,4745,1
|
|
20240307,123900,233082745,4750,4750,4750,4750,0
|
|
20240307,123800,233082745,4750,4750,4750,4750,0
|
|
20240307,123700,233082745,4750,4750,4750,4750,0
|
|
20240307,123600,233082745,4750,4750,4750,4750,0
|
|
20240307,123500,233082745,4750,4750,4750,4750,0
|
|
20240307,123400,233082745,4750,4750,4750,4750,297
|
|
20240307,123300,231671995,4745,4745,4745,4745,13
|
|
20240307,123200,231610310,4750,4750,4750,4750,0
|
|
20240307,123100,231610310,4750,4750,4750,4750,0
|
|
20240307,123000,231610310,4750,4725,4750,4725,2400
|
|
20240307,122900,220258610,4710,4715,4715,4710,205
|
|
20240307,122800,219293005,4725,4725,4725,4725,0
|
|
20240307,122700,219293005,4725,4725,4725,4710,30
|
|
20240307,122600,219151580,4710,4710,4710,4710,220
|
|
20240307,122500,218115380,4710,4715,4715,4710,300
|
|
20240307,122400,216701880,4725,4725,4725,4725,94
|
|
20240307,122300,216257730,4725,4725,4725,4725,0
|
|
20240307,122200,216257730,4725,4725,4725,4725,0
|
|
20240307,122100,216257730,4725,4725,4725,4725,0
|
|
20240307,122000,216257730,4725,4725,4725,4725,1
|
|
20240307,121900,216253005,4715,4715,4715,4715,402
|
|
20240307,121800,214357575,4715,4715,4715,4715,20
|
|
20240307,121700,214263275,4715,4715,4715,4715,0
|
|
20240307,121600,214263275,4715,4715,4715,4715,0
|
|
20240307,121500,214263275,4715,4715,4715,4715,0
|
|
20240307,121400,214263275,4715,4715,4715,4715,0
|
|
20240307,121300,214263275,4715,4715,4715,4715,0
|
|
20240307,121200,214263275,4715,4715,4715,4715,0
|
|
20240307,121100,214263275,4715,4715,4715,4715,18
|
|
20240307,121000,214178405,4720,4720,4720,4720,72
|
|
20240307,120900,213838565,4730,4730,4730,4730,0
|
|
20240307,120800,213838565,4730,4730,4730,4730,0
|
|
20240307,120700,213838565,4730,4730,4730,4730,488
|
|
20240307,120600,211530325,4735,4735,4735,4735,34
|
|
20240307,120500,211369335,4735,4750,4750,4735,1177
|
|
20240307,120400,205781240,4750,4750,4750,4750,2
|
|
20240307,120300,205771740,4750,4730,4750,4730,3821
|
|
20240307,120200,187651110,4730,4725,4730,4725,203
|
|
20240307,120100,186691375,4725,4725,4725,4725,20
|
|
20240307,120000,186596875,4725,4725,4725,4725,10
|
|
20240307,115900,186549625,4730,4730,4730,4730,0
|
|
20240307,115800,186549625,4730,4715,4730,4715,14
|
|
20240307,115700,186483585,4710,4710,4710,4710,0
|
|
20240307,115600,186483585,4710,4710,4710,4710,88
|
|
20240307,115500,186069105,4710,4710,4710,4710,0
|
|
20240307,115400,186069105,4710,4710,4710,4710,162
|
|
20240307,115300,185306085,4710,4710,4710,4710,96
|
|
20240307,115200,184853925,4730,4730,4730,4730,10
|
|
20240307,115100,184806625,4730,4720,4730,4720,122
|
|
20240307,115000,184229775,4720,4685,4725,4685,6930
|
|
20240307,114900,151648905,4685,4685,4685,4685,0
|
|
20240307,114800,151648905,4685,4685,4685,4685,0
|
|
20240307,114700,151648905,4685,4685,4685,4685,52
|
|
20240307,114600,151405285,4685,4680,4685,4680,2000
|
|
20240307,114500,142036160,4680,4680,4680,4680,873
|
|
20240307,114400,137950520,4665,4665,4665,4665,0
|
|
20240307,114300,137950520,4665,4665,4665,4665,0
|
|
20240307,114200,137950520,4665,4665,4665,4665,1
|
|
20240307,114100,137945855,4680,4680,4680,4680,0
|
|
20240307,114000,137945855,4680,4670,4680,4670,4
|
|
20240307,113900,137927150,4665,4665,4665,4665,0
|
|
20240307,113800,137927150,4665,4665,4665,4665,0
|
|
20240307,113700,137927150,4665,4665,4665,4665,1
|
|
20240307,113600,137922485,4670,4670,4670,4670,1
|
|
20240307,113500,137917815,4680,4680,4680,4680,0
|
|
20240307,113400,137917815,4680,4680,4680,4680,0
|
|
20240307,113300,137917815,4680,4680,4680,4680,0
|
|
20240307,113200,137917815,4680,4680,4680,4680,0
|
|
20240307,113100,137917815,4680,4680,4680,4680,0
|
|
20240307,113000,137917815,4680,4680,4680,4680,0
|
|
20240307,112900,137917815,4680,4680,4680,4680,0
|
|
20240307,112800,137917815,4680,4680,4680,4680,1
|
|
20240307,112700,137913135,4660,4660,4660,4660,0
|
|
20240307,112600,137913135,4660,4660,4660,4660,0
|
|
20240307,112500,137913135,4660,4660,4660,4660,0
|
|
20240307,112400,137913135,4660,4660,4660,4660,6
|
|
20240307,112300,137885175,4685,4685,4685,4685,0
|
|
20240307,112200,137885175,4685,4685,4685,4685,0
|
|
20240307,112100,137885175,4685,4685,4685,4685,0
|
|
20240307,112000,137885175,4685,4655,4685,4655,1153
|
|
20240307,111900,132508035,4655,4655,4655,4655,1
|
|
20240307,111800,132503380,4655,4655,4655,4655,1
|
|
20240307,111700,132498725,4650,4650,4650,4650,1
|
|
20240307,111600,132494075,4640,4640,4640,4640,1
|
|
20240307,111500,132489435,4650,4650,4650,4650,0
|
|
20240307,111400,132489435,4650,4650,4650,4650,0
|
|
20240307,111300,132489435,4650,4650,4650,4650,1
|
|
20240307,111200,132484785,4635,4635,4640,4635,5000
|
|
20240307,111100,109309745,4635,4635,4635,4635,0
|
|
20240307,111000,109309745,4635,4635,4655,4635,26
|
|
20240307,110900,109189215,4660,4660,4660,4660,0
|
|
20240307,110800,109189215,4660,4660,4660,4660,0
|
|
20240307,110700,109189215,4660,4660,4660,4660,0
|
|
20240307,110600,109189215,4660,4660,4660,4660,0
|
|
20240307,110500,109189215,4660,4660,4660,4660,0
|
|
20240307,110400,109189215,4660,4660,4660,4660,0
|
|
20240307,110300,109189215,4660,4660,4660,4660,0
|
|
20240307,110200,109189215,4660,4660,4660,4660,1
|
|
20240307,110100,109184555,4655,4650,4655,4650,652
|
|
20240307,110000,106151800,4650,4650,4650,4650,0
|
|
20240307,105900,106151800,4650,4650,4650,4650,0
|
|
20240307,105800,106151800,4650,4650,4650,4650,1
|
|
20240307,105700,106147150,4620,4620,4620,4620,0
|
|
20240307,105600,106147150,4620,4620,4620,4620,0
|
|
20240307,105500,106147150,4620,4620,4620,4620,0
|
|
20240307,105400,106147150,4620,4625,4625,4620,1020
|
|
20240307,105300,101432090,4620,4620,4620,4620,0
|
|
20240307,105200,101432090,4620,4620,4620,4620,0
|
|
20240307,105100,101432090,4620,4620,4620,4620,0
|
|
20240307,105000,101432090,4620,4620,4620,4620,0
|
|
20240307,104900,101432090,4620,4620,4620,4620,0
|
|
20240307,104800,101432090,4620,4620,4620,4620,0
|
|
20240307,104700,101432090,4620,4620,4620,4620,0
|
|
20240307,104600,101432090,4620,4620,4620,4620,0
|
|
20240307,104500,101432090,4620,4620,4620,4620,0
|
|
20240307,104400,101432090,4620,4625,4625,4620,1380
|
|
20240307,104300,95054090,4625,4625,4625,4625,0
|
|
20240307,104200,95054090,4625,4625,4625,4625,15
|
|
20240307,104100,94984715,4625,4625,4625,4625,0
|
|
20240307,104000,94984715,4625,4625,4625,4625,4
|
|
20240307,103900,94966215,4625,4625,4625,4625,0
|
|
20240307,103800,94966215,4625,4625,4625,4625,38
|
|
20240307,103700,94790465,4630,4630,4630,4630,0
|
|
20240307,103600,94790465,4630,4630,4630,4630,907
|
|
20240307,103500,90591055,4630,4630,4630,4630,0
|
|
20240307,103400,90591055,4630,4630,4630,4630,0
|
|
20240307,103300,90591055,4630,4630,4630,4630,0
|
|
20240307,103200,90591055,4630,4630,4630,4630,100
|
|
20240307,103100,90128055,4630,4630,4630,4630,0
|
|
20240307,103000,90128055,4630,4630,4630,4630,0
|
|
20240307,102900,90128055,4630,4630,4630,4630,0
|
|
20240307,102800,90128055,4630,4630,4630,4630,0
|
|
20240307,102700,90128055,4630,4630,4630,4630,0
|
|
20240307,102600,90128055,4630,4630,4630,4630,0
|
|
20240307,102500,90128055,4630,4630,4630,4630,100
|
|
20240307,102400,89665055,4630,4630,4630,4630,0
|
|
20240307,102300,89665055,4630,4630,4630,4630,0
|
|
20240307,102200,89665055,4630,4630,4630,4630,0
|
|
20240307,102100,89665055,4630,4630,4630,4630,0
|
|
20240307,102000,89665055,4630,4630,4630,4630,90
|
|
20240307,101900,89248355,4655,4655,4655,4655,0
|
|
20240307,101800,89248355,4655,4655,4655,4655,0
|
|
20240307,101700,89248355,4655,4655,4655,4655,0
|
|
20240307,101600,89248355,4655,4655,4655,4655,10
|
|
20240307,101500,89201805,4655,4655,4655,4655,0
|
|
20240307,101400,89201805,4655,4640,4655,4640,270
|
|
20240307,101300,87948990,4630,4630,4630,4630,3
|
|
20240307,101200,87935100,4630,4630,4630,4630,0
|
|
20240307,101100,87935100,4630,4630,4630,4630,223
|
|
20240307,101000,86902610,4625,4625,4625,4625,0
|
|
20240307,100900,86902610,4625,4625,4625,4625,0
|
|
20240307,100800,86902610,4625,4625,4625,4625,2
|
|
20240307,100700,86893360,4625,4625,4625,4625,30
|
|
20240307,100600,86754610,4625,4625,4625,4625,29
|
|
20240307,100500,86620485,4625,4630,4630,4625,46
|
|
20240307,100400,86407665,4630,4630,4630,4630,431
|
|
20240307,100300,84412135,4630,4630,4630,4630,55
|
|
20240307,100200,84157485,4625,4630,4630,4625,1500
|
|
20240307,100100,77219440,4630,4630,4630,4630,0
|
|
20240307,100000,77219440,4630,4630,4630,4630,101
|
|
20240307,095900,76751810,4660,4660,4660,4660,0
|
|
20240307,095800,76751810,4660,4660,4660,4660,0
|
|
20240307,095700,76751810,4660,4660,4660,4660,0
|
|
20240307,095600,76751810,4660,4660,4660,4660,0
|
|
20240307,095500,76751810,4660,4660,4660,4660,0
|
|
20240307,095400,76751810,4660,4660,4660,4660,0
|
|
20240307,095300,76751810,4660,4660,4660,4660,0
|
|
20240307,095200,76751810,4660,4660,4660,4660,0
|
|
20240307,095100,76751810,4660,4660,4660,4660,0
|
|
20240307,095000,76751810,4660,4660,4660,4660,0
|
|
20240307,094900,76751810,4660,4660,4660,4660,0
|
|
20240307,094800,76751810,4660,4660,4660,4660,0
|
|
20240307,094700,76751810,4660,4660,4660,4660,0
|
|
20240307,094600,76751810,4660,4660,4660,4660,0
|
|
20240307,094500,76751810,4660,4660,4660,4660,0
|
|
20240307,094400,76751810,4660,4660,4660,4660,0
|
|
20240307,094300,76751810,4660,4660,4660,4660,0
|
|
20240307,094200,76751810,4660,4660,4660,4660,20
|
|
20240307,094100,76658610,4660,4660,4660,4660,0
|
|
20240307,094000,76658610,4660,4660,4660,4660,1
|
|
20240307,093900,76653950,4660,4660,4660,4660,2
|
|
20240307,093800,76644630,4660,4660,4660,4660,2
|
|
20240307,093700,76635310,4660,4660,4660,4660,1
|
|
20240307,093600,76630650,4630,4630,4630,4630,1
|
|
20240307,093500,76626020,4620,4620,4620,4620,0
|
|
20240307,093400,76626020,4620,4620,4620,4620,0
|
|
20240307,093300,76626020,4620,4640,4640,4620,549
|
|
20240307,093200,74089620,4620,4620,4620,4620,0
|
|
20240307,093100,74089620,4620,4625,4625,4620,5388
|
|
20240307,093000,49189415,4630,4630,4630,4630,0
|
|
20240307,092900,49189415,4630,4630,4630,4630,0
|
|
20240307,092800,49189415,4630,4630,4630,4630,0
|
|
20240307,092700,49189415,4630,4630,4630,4630,0
|
|
20240307,092600,49189415,4630,4630,4630,4630,0
|
|
20240307,092500,49189415,4630,4630,4630,4630,0
|
|
20240307,092400,49189415,4630,4630,4630,4630,35
|
|
20240307,092300,49027365,4650,4650,4650,4650,0
|
|
20240307,092200,49027365,4650,4650,4650,4650,500
|
|
20240307,092100,46702365,4665,4665,4665,4665,0
|
|
20240307,092000,46702365,4665,4665,4665,4665,1
|
|
20240307,091900,46697700,4620,4620,4620,4620,0
|
|
20240307,091800,46697700,4620,4620,4620,4620,0
|
|
20240307,091700,46697700,4620,4620,4620,4620,2
|
|
20240307,091600,46688460,4620,4620,4620,4620,0
|
|
20240307,091500,46688460,4620,4620,4620,4620,1
|
|
20240307,091400,46683840,4620,4620,4620,4620,51
|
|
20240307,091300,46448220,4620,4620,4620,4620,1
|
|
20240307,091200,46443600,4620,4645,4645,4620,164
|
|
20240307,091100,45681845,4620,4620,4620,4620,1
|
|
20240307,091000,45677225,4620,4620,4680,4620,2676
|
|
20240307,090900,33270715,4625,4630,4630,4625,1137
|
|
20240307,090800,28011195,4630,4630,4630,4630,1
|
|
20240307,090700,28006565,4630,4630,4630,4630,501
|
|
20240307,090600,25686935,4695,4650,4695,4625,1154
|
|
20240307,090500,20276530,4665,4630,4665,4630,2
|
|
20240307,090400,20267235,4630,4700,4700,4630,163
|
|
20240307,090300,19510625,4625,4685,4710,4625,702
|
|
20240307,090200,16215480,4690,4665,4695,4625,304
|
|
20240307,090100,14793350,4615,4675,4680,4615,919
|
|
20240307,090000,10531270,4675,4685,4685,4610,2249
|