693 lines
33 KiB
CSV
693 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,203000,224017115,4755,4755,4755,4755,501
|
|
20240308,202900,224017115,4755,4755,4755,4755,0
|
|
20240308,202800,224017115,4755,4755,4755,4755,0
|
|
20240308,202700,224017115,4755,4755,4755,4755,0
|
|
20240308,202600,224017115,4755,4755,4755,4755,0
|
|
20240308,202500,224017115,4755,4755,4755,4755,0
|
|
20240308,202400,224017115,4755,4755,4755,4755,0
|
|
20240308,202300,224017115,4755,4755,4755,4755,0
|
|
20240308,202200,224017115,4755,4755,4755,4755,0
|
|
20240308,202100,224017115,4755,4755,4755,4755,0
|
|
20240308,202000,224017115,4755,4755,4755,4755,0
|
|
20240308,201900,224017115,4755,4755,4755,4755,0
|
|
20240308,201800,224017115,4755,4755,4755,4755,0
|
|
20240308,201700,224017115,4755,4755,4755,4755,0
|
|
20240308,201600,224017115,4755,4755,4755,4755,0
|
|
20240308,201500,224017115,4755,4755,4755,4755,0
|
|
20240308,201400,224017115,4755,4755,4755,4755,0
|
|
20240308,201300,224017115,4755,4755,4755,4755,0
|
|
20240308,201200,224017115,4755,4755,4755,4755,0
|
|
20240308,201100,224017115,4755,4755,4755,4755,0
|
|
20240308,201000,224017115,4755,4755,4755,4755,0
|
|
20240308,200900,224017115,4755,4755,4755,4755,0
|
|
20240308,200800,224017115,4755,4755,4755,4755,0
|
|
20240308,200700,224017115,4755,4755,4755,4755,0
|
|
20240308,200600,224017115,4755,4755,4755,4755,0
|
|
20240308,200500,224017115,4755,4755,4755,4755,0
|
|
20240308,200400,224017115,4755,4755,4755,4755,0
|
|
20240308,200300,224017115,4755,4755,4755,4755,0
|
|
20240308,200200,224017115,4755,4755,4755,4755,0
|
|
20240308,200100,224017115,4755,4755,4755,4755,0
|
|
20240308,200000,224017115,4755,4755,4755,4755,501
|
|
20240308,195900,224017115,4755,4755,4755,4755,0
|
|
20240308,195800,224017115,4755,4755,4755,4755,0
|
|
20240308,195700,224017115,4755,4755,4755,4755,0
|
|
20240308,195600,224017115,4755,4755,4755,4755,0
|
|
20240308,195500,224017115,4755,4755,4755,4755,0
|
|
20240308,195400,224017115,4755,4755,4755,4755,0
|
|
20240308,195300,224017115,4755,4755,4755,4755,0
|
|
20240308,195200,224017115,4755,4755,4755,4755,0
|
|
20240308,195100,224017115,4755,4755,4755,4755,0
|
|
20240308,195000,224017115,4755,4755,4755,4755,0
|
|
20240308,194900,224017115,4755,4755,4755,4755,0
|
|
20240308,194800,224017115,4755,4755,4755,4755,0
|
|
20240308,194700,224017115,4755,4755,4755,4755,0
|
|
20240308,194600,224017115,4755,4755,4755,4755,0
|
|
20240308,194500,224017115,4755,4755,4755,4755,0
|
|
20240308,194400,224017115,4755,4755,4755,4755,0
|
|
20240308,194300,224017115,4755,4755,4755,4755,0
|
|
20240308,194200,224017115,4755,4755,4755,4755,0
|
|
20240308,194100,224017115,4755,4755,4755,4755,0
|
|
20240308,194000,224017115,4755,4755,4755,4755,0
|
|
20240308,193900,224017115,4755,4755,4755,4755,0
|
|
20240308,193800,224017115,4755,4755,4755,4755,0
|
|
20240308,193700,224017115,4755,4755,4755,4755,0
|
|
20240308,193600,224017115,4755,4755,4755,4755,0
|
|
20240308,193500,224017115,4755,4755,4755,4755,0
|
|
20240308,193400,224017115,4755,4755,4755,4755,0
|
|
20240308,193300,224017115,4755,4755,4755,4755,0
|
|
20240308,193200,224017115,4755,4755,4755,4755,0
|
|
20240308,193100,224017115,4755,4755,4755,4755,0
|
|
20240308,193000,224017115,4755,4755,4755,4755,501
|
|
20240308,192900,224017115,4755,4755,4755,4755,0
|
|
20240308,192800,224017115,4755,4755,4755,4755,0
|
|
20240308,192700,224017115,4755,4755,4755,4755,0
|
|
20240308,192600,224017115,4755,4755,4755,4755,0
|
|
20240308,192500,224017115,4755,4755,4755,4755,0
|
|
20240308,192400,224017115,4755,4755,4755,4755,0
|
|
20240308,192300,224017115,4755,4755,4755,4755,0
|
|
20240308,192200,224017115,4755,4755,4755,4755,0
|
|
20240308,192100,224017115,4755,4755,4755,4755,0
|
|
20240308,192000,224017115,4755,4755,4755,4755,0
|
|
20240308,191900,224017115,4755,4755,4755,4755,0
|
|
20240308,191800,224017115,4755,4755,4755,4755,0
|
|
20240308,191700,224017115,4755,4755,4755,4755,0
|
|
20240308,191600,224017115,4755,4755,4755,4755,0
|
|
20240308,191500,224017115,4755,4755,4755,4755,0
|
|
20240308,191400,224017115,4755,4755,4755,4755,0
|
|
20240308,191300,224017115,4755,4755,4755,4755,0
|
|
20240308,191200,224017115,4755,4755,4755,4755,0
|
|
20240308,191100,224017115,4755,4755,4755,4755,0
|
|
20240308,191000,224017115,4755,4755,4755,4755,0
|
|
20240308,190900,224017115,4755,4755,4755,4755,0
|
|
20240308,190800,224017115,4755,4755,4755,4755,0
|
|
20240308,190700,224017115,4755,4755,4755,4755,0
|
|
20240308,190600,224017115,4755,4755,4755,4755,0
|
|
20240308,190500,224017115,4755,4755,4755,4755,0
|
|
20240308,190400,224017115,4755,4755,4755,4755,0
|
|
20240308,190300,224017115,4755,4755,4755,4755,0
|
|
20240308,190200,224017115,4755,4755,4755,4755,0
|
|
20240308,190100,224017115,4755,4755,4755,4755,0
|
|
20240308,190000,224017115,4755,4755,4755,4755,501
|
|
20240308,185900,224017115,4755,4755,4755,4755,0
|
|
20240308,185800,224017115,4755,4755,4755,4755,0
|
|
20240308,185700,224017115,4755,4755,4755,4755,0
|
|
20240308,185600,224017115,4755,4755,4755,4755,0
|
|
20240308,185500,224017115,4755,4755,4755,4755,0
|
|
20240308,185400,224017115,4755,4755,4755,4755,0
|
|
20240308,185300,224017115,4755,4755,4755,4755,0
|
|
20240308,185200,224017115,4755,4755,4755,4755,0
|
|
20240308,185100,224017115,4755,4755,4755,4755,0
|
|
20240308,185000,224017115,4755,4755,4755,4755,0
|
|
20240308,184900,224017115,4755,4755,4755,4755,0
|
|
20240308,184800,224017115,4755,4755,4755,4755,0
|
|
20240308,184700,224017115,4755,4755,4755,4755,0
|
|
20240308,184600,224017115,4755,4755,4755,4755,0
|
|
20240308,184500,224017115,4755,4755,4755,4755,0
|
|
20240308,184400,224017115,4755,4755,4755,4755,0
|
|
20240308,184300,224017115,4755,4755,4755,4755,0
|
|
20240308,184200,224017115,4755,4755,4755,4755,0
|
|
20240308,184100,224017115,4755,4755,4755,4755,0
|
|
20240308,184000,224017115,4755,4755,4755,4755,0
|
|
20240308,183900,224017115,4755,4755,4755,4755,0
|
|
20240308,183800,224017115,4755,4755,4755,4755,0
|
|
20240308,183700,224017115,4755,4755,4755,4755,0
|
|
20240308,183600,224017115,4755,4755,4755,4755,0
|
|
20240308,183500,224017115,4755,4755,4755,4755,0
|
|
20240308,183400,224017115,4755,4755,4755,4755,0
|
|
20240308,183300,224017115,4755,4755,4755,4755,0
|
|
20240308,183200,224017115,4755,4755,4755,4755,0
|
|
20240308,183100,224017115,4755,4755,4755,4755,0
|
|
20240308,183000,224017115,4755,4755,4755,4755,501
|
|
20240308,182900,224017115,4755,4755,4755,4755,0
|
|
20240308,182800,224017115,4755,4755,4755,4755,0
|
|
20240308,182700,224017115,4755,4755,4755,4755,0
|
|
20240308,182600,224017115,4755,4755,4755,4755,0
|
|
20240308,182500,224017115,4755,4755,4755,4755,0
|
|
20240308,182400,224017115,4755,4755,4755,4755,0
|
|
20240308,182300,224017115,4755,4755,4755,4755,0
|
|
20240308,182200,224017115,4755,4755,4755,4755,0
|
|
20240308,182100,224017115,4755,4755,4755,4755,0
|
|
20240308,182000,224017115,4755,4755,4755,4755,0
|
|
20240308,181900,224017115,4755,4755,4755,4755,0
|
|
20240308,181800,224017115,4755,4755,4755,4755,0
|
|
20240308,181700,224017115,4755,4755,4755,4755,0
|
|
20240308,181600,224017115,4755,4755,4755,4755,0
|
|
20240308,181500,224017115,4755,4755,4755,4755,0
|
|
20240308,181400,224017115,4755,4755,4755,4755,0
|
|
20240308,181300,224017115,4755,4755,4755,4755,0
|
|
20240308,181200,224017115,4755,4755,4755,4755,0
|
|
20240308,181100,224017115,4755,4755,4755,4755,0
|
|
20240308,181000,224017115,4755,4755,4755,4755,0
|
|
20240308,180900,224017115,4755,4755,4755,4755,0
|
|
20240308,180800,224017115,4755,4755,4755,4755,0
|
|
20240308,180700,224017115,4755,4755,4755,4755,0
|
|
20240308,180600,224017115,4755,4755,4755,4755,0
|
|
20240308,180500,224017115,4755,4755,4755,4755,0
|
|
20240308,180400,224017115,4755,4755,4755,4755,0
|
|
20240308,180300,224017115,4755,4755,4755,4755,0
|
|
20240308,180200,224017115,4755,4755,4755,4755,0
|
|
20240308,180100,224017115,4755,4755,4755,4755,0
|
|
20240308,180000,224017115,4755,4755,4755,4755,501
|
|
20240308,175900,224017115,4755,4755,4755,4755,0
|
|
20240308,175800,224017115,4755,4755,4755,4755,0
|
|
20240308,175700,224017115,4755,4755,4755,4755,0
|
|
20240308,175600,224017115,4755,4755,4755,4755,0
|
|
20240308,175500,224017115,4755,4755,4755,4755,0
|
|
20240308,175400,224017115,4755,4755,4755,4755,0
|
|
20240308,175300,224017115,4755,4755,4755,4755,0
|
|
20240308,175200,224017115,4755,4755,4755,4755,0
|
|
20240308,175100,224017115,4755,4755,4755,4755,0
|
|
20240308,175000,224017115,4755,4755,4755,4755,0
|
|
20240308,174900,224017115,4755,4755,4755,4755,0
|
|
20240308,174800,224017115,4755,4755,4755,4755,0
|
|
20240308,174700,224017115,4755,4755,4755,4755,0
|
|
20240308,174600,224017115,4755,4755,4755,4755,0
|
|
20240308,174500,224017115,4755,4755,4755,4755,0
|
|
20240308,174400,224017115,4755,4755,4755,4755,0
|
|
20240308,174300,224017115,4755,4755,4755,4755,0
|
|
20240308,174200,224017115,4755,4755,4755,4755,0
|
|
20240308,174100,224017115,4755,4755,4755,4755,0
|
|
20240308,174000,224017115,4755,4755,4755,4755,0
|
|
20240308,173900,224017115,4755,4755,4755,4755,0
|
|
20240308,173800,224017115,4755,4755,4755,4755,0
|
|
20240308,173700,224017115,4755,4755,4755,4755,0
|
|
20240308,173600,224017115,4755,4755,4755,4755,0
|
|
20240308,173500,224017115,4755,4755,4755,4755,0
|
|
20240308,173400,224017115,4755,4755,4755,4755,0
|
|
20240308,173300,224017115,4755,4755,4755,4755,0
|
|
20240308,173200,224017115,4755,4755,4755,4755,0
|
|
20240308,173100,224017115,4755,4755,4755,4755,0
|
|
20240308,173000,224017115,4755,4755,4755,4755,501
|
|
20240308,172900,224017115,4755,4755,4755,4755,0
|
|
20240308,172800,224017115,4755,4755,4755,4755,0
|
|
20240308,172700,224017115,4755,4755,4755,4755,0
|
|
20240308,172600,224017115,4755,4755,4755,4755,0
|
|
20240308,172500,224017115,4755,4755,4755,4755,0
|
|
20240308,172400,224017115,4755,4755,4755,4755,0
|
|
20240308,172300,224017115,4755,4755,4755,4755,0
|
|
20240308,172200,224017115,4755,4755,4755,4755,0
|
|
20240308,172100,224017115,4755,4755,4755,4755,0
|
|
20240308,172000,224017115,4755,4755,4755,4755,0
|
|
20240308,171900,224017115,4755,4755,4755,4755,0
|
|
20240308,171800,224017115,4755,4755,4755,4755,0
|
|
20240308,171700,224017115,4755,4755,4755,4755,0
|
|
20240308,171600,224017115,4755,4755,4755,4755,0
|
|
20240308,171500,224017115,4755,4755,4755,4755,0
|
|
20240308,171400,224017115,4755,4755,4755,4755,0
|
|
20240308,171300,224017115,4755,4755,4755,4755,0
|
|
20240308,171200,224017115,4755,4755,4755,4755,0
|
|
20240308,171100,224017115,4755,4755,4755,4755,0
|
|
20240308,171000,224017115,4755,4755,4755,4755,0
|
|
20240308,170900,224017115,4755,4755,4755,4755,0
|
|
20240308,170800,224017115,4755,4755,4755,4755,0
|
|
20240308,170700,224017115,4755,4755,4755,4755,0
|
|
20240308,170600,224017115,4755,4755,4755,4755,0
|
|
20240308,170500,224017115,4755,4755,4755,4755,0
|
|
20240308,170400,224017115,4755,4755,4755,4755,0
|
|
20240308,170300,224017115,4755,4755,4755,4755,0
|
|
20240308,170200,224017115,4755,4755,4755,4755,0
|
|
20240308,170100,224017115,4755,4755,4755,4755,0
|
|
20240308,170000,224017115,4755,4755,4755,4755,501
|
|
20240308,165900,224017115,4755,4755,4755,4755,0
|
|
20240308,165800,224017115,4755,4755,4755,4755,0
|
|
20240308,165700,224017115,4755,4755,4755,4755,0
|
|
20240308,165600,224017115,4755,4755,4755,4755,0
|
|
20240308,165500,224017115,4755,4755,4755,4755,0
|
|
20240308,165400,224017115,4755,4755,4755,4755,0
|
|
20240308,165300,224017115,4755,4755,4755,4755,0
|
|
20240308,165200,224017115,4755,4755,4755,4755,0
|
|
20240308,165100,224017115,4755,4755,4755,4755,0
|
|
20240308,165000,224017115,4755,4755,4755,4755,0
|
|
20240308,164900,224017115,4755,4755,4755,4755,0
|
|
20240308,164800,224017115,4755,4755,4755,4755,0
|
|
20240308,164700,224017115,4755,4755,4755,4755,0
|
|
20240308,164600,224017115,4755,4755,4755,4755,0
|
|
20240308,164500,224017115,4755,4755,4755,4755,0
|
|
20240308,164400,224017115,4755,4755,4755,4755,0
|
|
20240308,164300,224017115,4755,4755,4755,4755,0
|
|
20240308,164200,224017115,4755,4755,4755,4755,0
|
|
20240308,164100,224017115,4755,4755,4755,4755,0
|
|
20240308,164000,224017115,4755,4755,4755,4755,0
|
|
20240308,163900,224017115,4755,4755,4755,4755,0
|
|
20240308,163800,224017115,4755,4755,4755,4755,0
|
|
20240308,163700,224017115,4755,4755,4755,4755,0
|
|
20240308,163600,224017115,4755,4755,4755,4755,0
|
|
20240308,163500,224017115,4755,4755,4755,4755,0
|
|
20240308,163400,224017115,4755,4755,4755,4755,0
|
|
20240308,163300,224017115,4755,4755,4755,4755,0
|
|
20240308,163200,224017115,4755,4755,4755,4755,0
|
|
20240308,163100,224017115,4755,4755,4755,4755,0
|
|
20240308,163000,224017115,4755,4755,4755,4755,501
|
|
20240308,162900,224017115,4755,4755,4755,4755,0
|
|
20240308,162800,224017115,4755,4755,4755,4755,0
|
|
20240308,162700,224017115,4755,4755,4755,4755,0
|
|
20240308,162600,224017115,4755,4755,4755,4755,0
|
|
20240308,162500,224017115,4755,4755,4755,4755,0
|
|
20240308,162400,224017115,4755,4755,4755,4755,0
|
|
20240308,162300,224017115,4755,4755,4755,4755,0
|
|
20240308,162200,224017115,4755,4755,4755,4755,0
|
|
20240308,162100,224017115,4755,4755,4755,4755,0
|
|
20240308,162000,224017115,4755,4755,4755,4755,0
|
|
20240308,161900,224017115,4755,4755,4755,4755,0
|
|
20240308,161800,224017115,4755,4755,4755,4755,0
|
|
20240308,161700,224017115,4755,4755,4755,4755,0
|
|
20240308,161600,224017115,4755,4755,4755,4755,0
|
|
20240308,161500,224017115,4755,4755,4755,4755,0
|
|
20240308,161400,224017115,4755,4755,4755,4755,0
|
|
20240308,161300,224017115,4755,4755,4755,4755,0
|
|
20240308,161200,224017115,4755,4755,4755,4755,0
|
|
20240308,161100,224017115,4755,4755,4755,4755,0
|
|
20240308,161000,224017115,4755,4755,4755,4755,0
|
|
20240308,160900,224017115,4755,4755,4755,4755,0
|
|
20240308,160800,224017115,4755,4755,4755,4755,0
|
|
20240308,160700,224017115,4755,4755,4755,4755,0
|
|
20240308,160600,224017115,4755,4755,4755,4755,0
|
|
20240308,160500,224017115,4755,4755,4755,4755,0
|
|
20240308,160400,224017115,4755,4755,4755,4755,0
|
|
20240308,160300,224017115,4755,4755,4755,4755,0
|
|
20240308,160200,224017115,4755,4755,4755,4755,0
|
|
20240308,160100,224017115,4755,4755,4755,4755,0
|
|
20240308,160000,224017115,4755,4755,4755,4755,501
|
|
20240308,155900,224017115,4755,4755,4755,4755,0
|
|
20240308,155800,224017115,4755,4755,4755,4755,0
|
|
20240308,155700,224017115,4755,4755,4755,4755,0
|
|
20240308,155600,224017115,4755,4755,4755,4755,0
|
|
20240308,155500,224017115,4755,4755,4755,4755,0
|
|
20240308,155400,224017115,4755,4755,4755,4755,0
|
|
20240308,155300,224017115,4755,4755,4755,4755,0
|
|
20240308,155200,224017115,4755,4755,4755,4755,0
|
|
20240308,155100,224017115,4755,4755,4755,4755,0
|
|
20240308,155000,224017115,4755,4755,4755,4755,0
|
|
20240308,154900,224017115,4755,4755,4755,4755,0
|
|
20240308,154800,224017115,4755,4755,4755,4755,0
|
|
20240308,154700,224017115,4755,4755,4755,4755,0
|
|
20240308,154600,224017115,4755,4755,4755,4755,0
|
|
20240308,154500,224017115,4755,4755,4755,4755,0
|
|
20240308,154400,224017115,4755,4755,4755,4755,0
|
|
20240308,154300,224017115,4755,4755,4755,4755,0
|
|
20240308,154200,224017115,4755,4755,4755,4755,0
|
|
20240308,154100,224017115,4755,4755,4755,4755,0
|
|
20240308,154000,224017115,4755,4755,4755,4755,0
|
|
20240308,153900,224017115,4755,4755,4755,4755,0
|
|
20240308,153800,224017115,4755,4755,4755,4755,0
|
|
20240308,153700,224017115,4755,4755,4755,4755,0
|
|
20240308,153600,224017115,4755,4755,4755,4755,0
|
|
20240308,153500,224017115,4755,4755,4755,4755,0
|
|
20240308,153400,224017115,4755,4755,4755,4755,0
|
|
20240308,153300,224017115,4755,4755,4755,4755,0
|
|
20240308,153200,224017115,4755,4755,4755,4755,0
|
|
20240308,153100,224017115,4755,4755,4755,4755,0
|
|
20240308,153000,224017115,4755,4755,4755,4755,1002
|
|
20240308,152900,221634860,4750,4750,4750,4750,0
|
|
20240308,152800,221634860,4750,4750,4750,4750,0
|
|
20240308,152700,221634860,4750,4750,4750,4750,0
|
|
20240308,152600,221634860,4750,4750,4750,4750,0
|
|
20240308,152500,221634860,4750,4750,4750,4750,0
|
|
20240308,152400,221634860,4750,4750,4750,4750,0
|
|
20240308,152300,221634860,4750,4750,4750,4750,0
|
|
20240308,152200,221634860,4750,4750,4750,4750,0
|
|
20240308,152100,221634860,4750,4750,4750,4750,0
|
|
20240308,152000,221634860,4750,4750,4750,4750,0
|
|
20240308,151900,221634860,4750,4740,4750,4735,16
|
|
20240308,151800,221559045,4750,4750,4750,4750,40
|
|
20240308,151700,221369045,4740,4725,4740,4725,69
|
|
20240308,151600,221042870,4725,4725,4725,4725,0
|
|
20240308,151500,221042870,4725,4725,4725,4725,0
|
|
20240308,151400,221042870,4725,4725,4725,4725,0
|
|
20240308,151300,221042870,4725,4725,4725,4725,1
|
|
20240308,151200,221038145,4710,4710,4710,4710,0
|
|
20240308,151100,221038145,4710,4710,4710,4710,146
|
|
20240308,151000,220350485,4710,4705,4710,4700,73
|
|
20240308,150900,220006865,4700,4710,4710,4700,598
|
|
20240308,150800,217193390,4705,4710,4710,4705,25
|
|
20240308,150700,217075685,4720,4720,4720,4720,400
|
|
20240308,150600,215187685,4720,4720,4720,4720,59
|
|
20240308,150500,214909205,4735,4735,4735,4735,0
|
|
20240308,150400,214909205,4735,4735,4735,4735,0
|
|
20240308,150300,214909205,4735,4735,4735,4735,0
|
|
20240308,150200,214909205,4735,4735,4735,4735,0
|
|
20240308,150100,214909205,4735,4735,4735,4735,0
|
|
20240308,150000,214909205,4735,4735,4735,4735,0
|
|
20240308,145900,214909205,4735,4735,4735,4735,1
|
|
20240308,145800,214904470,4725,4725,4725,4725,0
|
|
20240308,145700,214904470,4725,4725,4725,4725,0
|
|
20240308,145600,214904470,4725,4725,4725,4725,1
|
|
20240308,145500,214899745,4720,4720,4720,4720,0
|
|
20240308,145400,214899745,4720,4720,4720,4720,41
|
|
20240308,145300,214706225,4720,4720,4720,4720,0
|
|
20240308,145200,214706225,4720,4720,4720,4720,0
|
|
20240308,145100,214706225,4720,4720,4720,4720,0
|
|
20240308,145000,214706225,4720,4720,4720,4720,0
|
|
20240308,144900,214706225,4720,4720,4720,4720,0
|
|
20240308,144800,214706225,4720,4720,4720,4720,0
|
|
20240308,144700,214706225,4720,4720,4720,4720,0
|
|
20240308,144600,214706225,4720,4720,4720,4720,0
|
|
20240308,144500,214706225,4720,4720,4720,4720,0
|
|
20240308,144400,214706225,4720,4720,4720,4720,0
|
|
20240308,144300,214706225,4720,4720,4720,4720,0
|
|
20240308,144200,214706225,4720,4710,4720,4705,107
|
|
20240308,144100,214202770,4705,4705,4705,4705,0
|
|
20240308,144000,214202770,4705,4705,4705,4705,0
|
|
20240308,143900,214202770,4705,4720,4720,4705,57
|
|
20240308,143800,213933815,4720,4720,4720,4720,0
|
|
20240308,143700,213933815,4720,4720,4720,4720,0
|
|
20240308,143600,213933815,4720,4720,4720,4720,0
|
|
20240308,143500,213933815,4720,4720,4720,4720,3
|
|
20240308,143400,213919655,4705,4705,4705,4705,0
|
|
20240308,143300,213919655,4705,4705,4705,4705,0
|
|
20240308,143200,213919655,4705,4705,4705,4705,0
|
|
20240308,143100,213919655,4705,4715,4715,4705,337
|
|
20240308,143000,212332775,4755,4755,4755,4755,0
|
|
20240308,142900,212332775,4755,4755,4755,4755,0
|
|
20240308,142800,212332775,4755,4755,4755,4755,0
|
|
20240308,142700,212332775,4755,4755,4755,4755,0
|
|
20240308,142600,212332775,4755,4755,4755,4755,0
|
|
20240308,142500,212332775,4755,4755,4755,4755,0
|
|
20240308,142400,212332775,4755,4755,4755,4755,0
|
|
20240308,142300,212332775,4755,4705,4755,4705,1018
|
|
20240308,142200,207497970,4705,4720,4720,4700,1000
|
|
20240308,142100,202793525,4720,4720,4720,4720,0
|
|
20240308,142000,202793525,4720,4720,4720,4720,0
|
|
20240308,141900,202793525,4720,4720,4720,4720,9
|
|
20240308,141800,202751045,4720,4720,4720,4720,0
|
|
20240308,141700,202751045,4720,4720,4720,4720,0
|
|
20240308,141600,202751045,4720,4720,4720,4720,0
|
|
20240308,141500,202751045,4720,4720,4720,4720,0
|
|
20240308,141400,202751045,4720,4720,4720,4720,0
|
|
20240308,141300,202751045,4720,4720,4720,4720,0
|
|
20240308,141200,202751045,4720,4720,4720,4720,0
|
|
20240308,141100,202751045,4720,4720,4720,4720,7
|
|
20240308,141000,202718005,4745,4745,4745,4745,0
|
|
20240308,140900,202718005,4745,4745,4745,4745,0
|
|
20240308,140800,202718005,4745,4745,4745,4745,0
|
|
20240308,140700,202718005,4745,4745,4745,4745,0
|
|
20240308,140600,202718005,4745,4745,4745,4745,0
|
|
20240308,140500,202718005,4745,4745,4745,4745,0
|
|
20240308,140400,202718005,4745,4745,4745,4745,0
|
|
20240308,140300,202718005,4745,4745,4745,4745,70
|
|
20240308,140200,202385855,4720,4720,4720,4720,100
|
|
20240308,140100,201913855,4725,4725,4725,4725,0
|
|
20240308,140000,201913855,4725,4725,4725,4725,0
|
|
20240308,135900,201913855,4725,4725,4725,4725,169
|
|
20240308,135800,201115330,4740,4740,4740,4740,3
|
|
20240308,135700,201101110,4760,4760,4760,4760,0
|
|
20240308,135600,201101110,4760,4760,4760,4760,0
|
|
20240308,135500,201101110,4760,4760,4760,4760,0
|
|
20240308,135400,201101110,4760,4760,4760,4760,0
|
|
20240308,135300,201101110,4760,4760,4760,4760,0
|
|
20240308,135200,201101110,4760,4760,4760,4760,0
|
|
20240308,135100,201101110,4760,4760,4760,4760,40
|
|
20240308,135000,200910710,4780,4780,4780,4780,0
|
|
20240308,134900,200910710,4780,4780,4780,4780,0
|
|
20240308,134800,200910710,4780,4780,4780,4780,0
|
|
20240308,134700,200910710,4780,4780,4780,4780,0
|
|
20240308,134600,200910710,4780,4780,4780,4780,0
|
|
20240308,134500,200910710,4780,4780,4780,4780,0
|
|
20240308,134400,200910710,4780,4780,4780,4780,0
|
|
20240308,134300,200910710,4780,4780,4780,4780,0
|
|
20240308,134200,200910710,4780,4765,4780,4765,393
|
|
20240308,134100,199032310,4765,4755,4780,4740,316
|
|
20240308,134000,197525190,4755,4755,4755,4755,0
|
|
20240308,133900,197525190,4755,4755,4755,4755,0
|
|
20240308,133800,197525190,4755,4755,4755,4755,0
|
|
20240308,133700,197525190,4755,4755,4755,4755,8
|
|
20240308,133600,197487150,4755,4750,4755,4740,258
|
|
20240308,133500,196261875,4750,4740,4750,4740,101
|
|
20240308,133400,195782565,4740,4740,4740,4740,0
|
|
20240308,133300,195782565,4740,4740,4740,4740,200
|
|
20240308,133200,194834565,4740,4710,4750,4710,1468
|
|
20240308,133100,187873980,4710,4710,4710,4710,10
|
|
20240308,133000,187826880,4705,4705,4705,4705,0
|
|
20240308,132900,187826880,4705,4705,4705,4705,0
|
|
20240308,132800,187826880,4705,4705,4705,4705,0
|
|
20240308,132700,187826880,4705,4705,4705,4705,0
|
|
20240308,132600,187826880,4705,4705,4705,4705,7
|
|
20240308,132500,187793945,4710,4700,4710,4700,12
|
|
20240308,132400,187737445,4700,4705,4705,4700,69
|
|
20240308,132300,187412810,4705,4705,4705,4705,0
|
|
20240308,132200,187412810,4705,4705,4705,4705,0
|
|
20240308,132100,187412810,4705,4705,4705,4705,35
|
|
20240308,132000,187248135,4710,4710,4710,4710,0
|
|
20240308,131900,187248135,4710,4710,4710,4710,0
|
|
20240308,131800,187248135,4710,4710,4710,4710,0
|
|
20240308,131700,187248135,4710,4710,4710,4710,0
|
|
20240308,131600,187248135,4710,4710,4710,4710,0
|
|
20240308,131500,187248135,4710,4710,4710,4710,0
|
|
20240308,131400,187248135,4710,4710,4710,4710,0
|
|
20240308,131300,187248135,4710,4710,4710,4710,0
|
|
20240308,131200,187248135,4710,4710,4710,4710,0
|
|
20240308,131100,187248135,4710,4710,4710,4710,0
|
|
20240308,131000,187248135,4710,4710,4710,4710,10
|
|
20240308,130900,187201035,4715,4715,4715,4715,0
|
|
20240308,130800,187201035,4715,4715,4715,4715,0
|
|
20240308,130700,187201035,4715,4715,4715,4715,0
|
|
20240308,130600,187201035,4715,4715,4715,4715,0
|
|
20240308,130500,187201035,4715,4715,4715,4715,0
|
|
20240308,130400,187201035,4715,4715,4715,4715,1
|
|
20240308,130300,187196320,4715,4715,4715,4715,0
|
|
20240308,130200,187196320,4715,4715,4715,4715,0
|
|
20240308,130100,187196320,4715,4715,4715,4715,0
|
|
20240308,130000,187196320,4715,4715,4715,4715,0
|
|
20240308,125900,187196320,4715,4715,4715,4715,0
|
|
20240308,125800,187196320,4715,4715,4715,4715,0
|
|
20240308,125700,187196320,4715,4715,4715,4715,0
|
|
20240308,125600,187196320,4715,4715,4715,4715,0
|
|
20240308,125500,187196320,4715,4715,4715,4715,0
|
|
20240308,125400,187196320,4715,4715,4715,4715,0
|
|
20240308,125300,187196320,4715,4715,4715,4715,0
|
|
20240308,125200,187196320,4715,4715,4715,4715,0
|
|
20240308,125100,187196320,4715,4715,4715,4715,0
|
|
20240308,125000,187196320,4715,4715,4715,4715,1
|
|
20240308,124900,187191605,4705,4705,4705,4705,10
|
|
20240308,124800,187144555,4720,4720,4720,4720,27
|
|
20240308,124700,187017115,4720,4720,4720,4720,0
|
|
20240308,124600,187017115,4720,4720,4720,4720,0
|
|
20240308,124500,187017115,4720,4720,4720,4720,0
|
|
20240308,124400,187017115,4720,4720,4720,4720,0
|
|
20240308,124300,187017115,4720,4720,4720,4720,0
|
|
20240308,124200,187017115,4720,4720,4720,4720,0
|
|
20240308,124100,187017115,4720,4720,4720,4720,0
|
|
20240308,124000,187017115,4720,4695,4720,4695,4
|
|
20240308,123900,186998285,4700,4700,4700,4700,0
|
|
20240308,123800,186998285,4700,4700,4700,4700,0
|
|
20240308,123700,186998285,4700,4700,4700,4700,0
|
|
20240308,123600,186998285,4700,4700,4700,4700,0
|
|
20240308,123500,186998285,4700,4700,4700,4700,0
|
|
20240308,123400,186998285,4700,4700,4700,4700,590
|
|
20240308,123300,184225285,4700,4700,4700,4700,0
|
|
20240308,123200,184225285,4700,4700,4700,4700,110
|
|
20240308,123100,183708285,4700,4700,4700,4700,84
|
|
20240308,123000,183313485,4700,4710,4710,4700,680
|
|
20240308,122900,180114255,4725,4725,4725,4725,0
|
|
20240308,122800,180114255,4725,4725,4725,4725,0
|
|
20240308,122700,180114255,4725,4725,4725,4725,0
|
|
20240308,122600,180114255,4725,4725,4725,4725,0
|
|
20240308,122500,180114255,4725,4725,4725,4725,0
|
|
20240308,122400,180114255,4725,4725,4725,4725,0
|
|
20240308,122300,180114255,4725,4725,4725,4725,0
|
|
20240308,122200,180114255,4725,4725,4725,4725,0
|
|
20240308,122100,180114255,4725,4725,4725,4725,0
|
|
20240308,122000,180114255,4725,4725,4725,4725,5
|
|
20240308,121900,180090630,4730,4725,4730,4725,150
|
|
20240308,121800,179381870,4720,4720,4720,4720,0
|
|
20240308,121700,179381870,4720,4720,4720,4720,0
|
|
20240308,121600,179381870,4720,4720,4720,4720,1100
|
|
20240308,121500,174189870,4725,4725,4725,4725,0
|
|
20240308,121400,174189870,4725,4725,4725,4725,0
|
|
20240308,121300,174189870,4725,4725,4725,4725,0
|
|
20240308,121200,174189870,4725,4725,4725,4725,0
|
|
20240308,121100,174189870,4725,4725,4725,4725,0
|
|
20240308,121000,174189870,4725,4725,4725,4725,0
|
|
20240308,120900,174189870,4725,4725,4725,4725,0
|
|
20240308,120800,174189870,4725,4725,4725,4725,0
|
|
20240308,120700,174189870,4725,4710,4725,4710,535
|
|
20240308,120600,171669795,4710,4710,4710,4710,50
|
|
20240308,120500,171434295,4710,4710,4710,4710,0
|
|
20240308,120400,171434295,4710,4715,4715,4710,924
|
|
20240308,120300,167081140,4715,4720,4720,4715,972
|
|
20240308,120200,162497195,4720,4720,4720,4720,1
|
|
20240308,120100,162492475,4720,4720,4720,4720,6
|
|
20240308,120000,162464155,4715,4715,4715,4715,0
|
|
20240308,115900,162464155,4715,4715,4715,4715,8
|
|
20240308,115800,162426435,4715,4715,4715,4715,7
|
|
20240308,115700,162393430,4715,4720,4720,4715,207
|
|
20240308,115600,161416425,4725,4725,4725,4725,0
|
|
20240308,115500,161416425,4725,4725,4725,4725,0
|
|
20240308,115400,161416425,4725,4725,4725,4725,0
|
|
20240308,115300,161416425,4725,4725,4725,4725,1
|
|
20240308,115200,161411700,4715,4715,4715,4715,0
|
|
20240308,115100,161411700,4715,4715,4715,4715,8
|
|
20240308,115000,161373980,4715,4715,4715,4715,0
|
|
20240308,114900,161373980,4715,4715,4715,4715,212
|
|
20240308,114800,160374400,4715,4715,4715,4715,65
|
|
20240308,114700,160067925,4715,4715,4715,4715,0
|
|
20240308,114600,160067925,4715,4715,4715,4715,0
|
|
20240308,114500,160067925,4715,4715,4715,4715,0
|
|
20240308,114400,160067925,4715,4715,4715,4715,0
|
|
20240308,114300,160067925,4715,4715,4715,4715,0
|
|
20240308,114200,160067925,4715,4715,4715,4715,0
|
|
20240308,114100,160067925,4715,4715,4715,4715,0
|
|
20240308,114000,160067925,4715,4715,4715,4715,0
|
|
20240308,113900,160067925,4715,4715,4715,4715,3
|
|
20240308,113800,160053780,4710,4710,4710,4710,0
|
|
20240308,113700,160053780,4710,4710,4710,4710,0
|
|
20240308,113600,160053780,4710,4715,4715,4710,272
|
|
20240308,113500,158771410,4725,4725,4725,4725,0
|
|
20240308,113400,158771410,4725,4725,4725,4725,0
|
|
20240308,113300,158771410,4725,4725,4725,4725,1
|
|
20240308,113200,158766685,4735,4735,4735,4735,0
|
|
20240308,113100,158766685,4735,4735,4735,4735,0
|
|
20240308,113000,158766685,4735,4735,4735,4735,0
|
|
20240308,112900,158766685,4735,4735,4735,4735,0
|
|
20240308,112800,158766685,4735,4735,4735,4735,0
|
|
20240308,112700,158766685,4735,4735,4735,4735,0
|
|
20240308,112600,158766685,4735,4735,4735,4735,0
|
|
20240308,112500,158766685,4735,4735,4735,4735,1
|
|
20240308,112400,158761950,4725,4725,4725,4725,0
|
|
20240308,112300,158761950,4725,4725,4725,4725,0
|
|
20240308,112200,158761950,4725,4725,4725,4725,0
|
|
20240308,112100,158761950,4725,4725,4725,4725,0
|
|
20240308,112000,158761950,4725,4720,4725,4720,337
|
|
20240308,111900,157171125,4710,4710,4710,4710,0
|
|
20240308,111800,157171125,4710,4710,4710,4710,0
|
|
20240308,111700,157171125,4710,4710,4710,4710,0
|
|
20240308,111600,157171125,4710,4710,4710,4710,0
|
|
20240308,111500,157171125,4710,4710,4710,4710,0
|
|
20240308,111400,157171125,4710,4710,4710,4710,0
|
|
20240308,111300,157171125,4710,4710,4710,4710,400
|
|
20240308,111200,155287125,4725,4725,4725,4725,0
|
|
20240308,111100,155287125,4725,4725,4725,4725,0
|
|
20240308,111000,155287125,4725,4725,4725,4725,0
|
|
20240308,110900,155287125,4725,4725,4725,4725,10
|
|
20240308,110800,155239875,4715,4715,4715,4715,0
|
|
20240308,110700,155239875,4715,4715,4715,4715,0
|
|
20240308,110600,155239875,4715,4715,4715,4715,1244
|
|
20240308,110500,149374415,4710,4710,4710,4710,0
|
|
20240308,110400,149374415,4710,4710,4710,4710,2
|
|
20240308,110300,149364995,4710,4710,4710,4710,20
|
|
20240308,110200,149270795,4710,4710,4710,4710,25
|
|
20240308,110100,149153045,4715,4715,4715,4715,0
|
|
20240308,110000,149153045,4715,4715,4715,4715,0
|
|
20240308,105900,149153045,4715,4715,4715,4715,0
|
|
20240308,105800,149153045,4715,4715,4715,4715,0
|
|
20240308,105700,149153045,4715,4715,4715,4715,0
|
|
20240308,105600,149153045,4715,4715,4715,4715,0
|
|
20240308,105500,149153045,4715,4715,4715,4715,0
|
|
20240308,105400,149153045,4715,4715,4715,4715,206
|
|
20240308,105300,148181755,4715,4715,4715,4715,0
|
|
20240308,105200,148181755,4715,4720,4720,4715,259
|
|
20240308,105100,146959745,4715,4715,4715,4715,19
|
|
20240308,105000,146870160,4705,4705,4705,4705,0
|
|
20240308,104900,146870160,4705,4705,4705,4705,3
|
|
20240308,104800,146856045,4705,4705,4705,4700,45
|
|
20240308,104700,146644370,4705,4705,4705,4705,58
|
|
20240308,104600,146371480,4705,4705,4705,4700,801
|
|
20240308,104500,142605275,4710,4710,4710,4710,0
|
|
20240308,104400,142605275,4710,4710,4710,4710,22
|
|
20240308,104300,142501655,4720,4720,4720,4720,22
|
|
20240308,104200,142397815,4725,4725,4725,4725,0
|
|
20240308,104100,142397815,4725,4725,4725,4725,0
|
|
20240308,104000,142397815,4725,4725,4725,4725,0
|
|
20240308,103900,142397815,4725,4725,4725,4725,0
|
|
20240308,103800,142397815,4725,4725,4725,4725,1
|
|
20240308,103700,142393090,4700,4700,4700,4700,0
|
|
20240308,103600,142393090,4700,4730,4730,4700,9734
|
|
20240308,103500,96557525,4750,4750,4750,4750,0
|
|
20240308,103400,96557525,4750,4730,4750,4730,271
|
|
20240308,103300,95275675,4750,4750,4750,4750,4
|
|
20240308,103200,95256675,4730,4730,4730,4730,0
|
|
20240308,103100,95256675,4730,4730,4730,4730,0
|
|
20240308,103000,95256675,4730,4730,4730,4730,0
|
|
20240308,102900,95256675,4730,4730,4730,4730,25
|
|
20240308,102800,95138425,4730,4730,4730,4730,0
|
|
20240308,102700,95138425,4730,4730,4730,4730,0
|
|
20240308,102600,95138425,4730,4730,4730,4730,0
|
|
20240308,102500,95138425,4730,4730,4730,4730,20
|
|
20240308,102400,95043825,4735,4735,4735,4735,0
|
|
20240308,102300,95043825,4735,4735,4735,4735,0
|
|
20240308,102200,95043825,4735,4735,4735,4735,0
|
|
20240308,102100,95043825,4735,4735,4735,4735,0
|
|
20240308,102000,95043825,4735,4735,4735,4735,0
|
|
20240308,101900,95043825,4735,4735,4735,4735,0
|
|
20240308,101800,95043825,4735,4735,4735,4735,0
|
|
20240308,101700,95043825,4735,4735,4735,4735,10
|
|
20240308,101600,94996475,4745,4745,4745,4745,0
|
|
20240308,101500,94996475,4745,4745,4745,4745,0
|
|
20240308,101400,94996475,4745,4745,4745,4745,0
|
|
20240308,101300,94996475,4745,4745,4745,4745,0
|
|
20240308,101200,94996475,4745,4745,4745,4745,0
|
|
20240308,101100,94996475,4745,4745,4745,4745,100
|
|
20240308,101000,94521975,4745,4745,4745,4745,100
|
|
20240308,100900,94047475,4745,4745,4745,4745,5
|
|
20240308,100800,94023750,4745,4745,4745,4745,7
|
|
20240308,100700,93990535,4710,4715,4715,4710,204
|
|
20240308,100600,93029340,4710,4710,4710,4710,0
|
|
20240308,100500,93029340,4710,4710,4710,4710,0
|
|
20240308,100400,93029340,4710,4710,4710,4710,0
|
|
20240308,100300,93029340,4710,4730,4730,4710,2381
|
|
20240308,100200,81774390,4730,4730,4730,4730,200
|
|
20240308,100100,80828390,4730,4730,4730,4730,0
|
|
20240308,100000,80828390,4730,4730,4730,4730,343
|
|
20240308,095900,79206000,4730,4730,4730,4730,17
|
|
20240308,095800,79125590,4730,4730,4730,4730,105
|
|
20240308,095700,78628940,4730,4730,4730,4730,0
|
|
20240308,095600,78628940,4730,4750,4750,4730,301
|
|
20240308,095500,77204640,4750,4750,4750,4750,19
|
|
20240308,095400,77114390,4760,4760,4760,4760,0
|
|
20240308,095300,77114390,4760,4760,4760,4760,0
|
|
20240308,095200,77114390,4760,4760,4760,4760,0
|
|
20240308,095100,77114390,4760,4760,4760,4760,0
|
|
20240308,095000,77114390,4760,4760,4760,4760,0
|
|
20240308,094900,77114390,4760,4760,4760,4760,190
|
|
20240308,094800,76209990,4740,4740,4740,4740,0
|
|
20240308,094700,76209990,4740,4740,4740,4740,0
|
|
20240308,094600,76209990,4740,4740,4740,4740,0
|
|
20240308,094500,76209990,4740,4740,4740,4740,0
|
|
20240308,094400,76209990,4740,4740,4740,4740,13
|
|
20240308,094300,76148370,4730,4730,4730,4730,0
|
|
20240308,094200,76148370,4730,4740,4740,4730,72
|
|
20240308,094100,75807790,4760,4760,4760,4760,0
|
|
20240308,094000,75807790,4760,4760,4760,4760,3
|
|
20240308,093900,75793510,4730,4720,4730,4720,418
|
|
20240308,093800,73818025,4715,4715,4715,4715,95
|
|
20240308,093700,73370100,4715,4710,4715,4710,35
|
|
20240308,093600,73205200,4710,4710,4710,4710,69
|
|
20240308,093500,72880210,4710,4715,4715,4710,622
|
|
20240308,093400,69950490,4715,4700,4715,4700,1283
|
|
20240308,093300,63916745,4705,4720,4720,4705,1775
|
|
20240308,093200,55550025,4725,4730,4735,4725,946
|
|
20240308,093100,51077070,4730,4735,4735,4730,12
|
|
20240308,093000,51020260,4740,4750,4750,4740,5055
|
|
20240308,092900,27025955,4750,4750,4750,4750,130
|
|
20240308,092800,26408455,4745,4770,4770,4745,3463
|
|
20240308,092700,9909505,4775,4770,4775,4770,46
|
|
20240308,092600,9689960,4780,4780,4785,4770,185
|
|
20240308,092500,8805125,4770,4770,4775,4770,335
|
|
20240308,092400,7207110,4760,4760,4760,4760,25
|
|
20240308,092300,7088110,4760,4760,4760,4760,2
|
|
20240308,092200,7078590,4760,4760,4760,4760,2
|
|
20240308,092100,7069070,4760,4760,4760,4760,2
|
|
20240308,092000,7059550,4760,4760,4760,4760,4
|
|
20240308,091900,7040510,4760,4760,4760,4760,2
|
|
20240308,091800,7030990,4755,4755,4755,4755,2
|
|
20240308,091700,7021480,4755,4755,4755,4755,2
|
|
20240308,091600,7011970,4755,4755,4755,4755,4
|
|
20240308,091500,6992950,4755,4755,4755,4755,2
|
|
20240308,091400,6983440,4755,4755,4755,4755,102
|
|
20240308,091300,6498430,4755,4755,4755,4755,2
|
|
20240308,091200,6488920,4755,4755,4755,4755,4
|
|
20240308,091100,6469900,4755,4755,4755,4755,2
|
|
20240308,091000,6460390,4755,4755,4755,4755,2
|
|
20240308,090900,6450880,4755,4755,4755,4755,22
|
|
20240308,090800,6346270,4755,4750,4755,4750,27
|
|
20240308,090700,6217895,4750,4750,4750,4750,22
|
|
20240308,090600,6113395,4750,4750,4750,4750,12
|
|
20240308,090500,6056395,4750,4750,4750,4750,12
|
|
20240308,090400,5999395,4745,4745,4745,4745,14
|
|
20240308,090300,5932965,4745,4785,4785,4745,103
|
|
20240308,090200,5440230,4740,4740,4740,4740,2
|
|
20240308,090100,5430750,4755,4760,4760,4755,567
|
|
20240308,090000,2734135,4760,4755,4760,4755,575
|